date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,25.67,25.78,25.64,25.75,398200.0,15.7427,15.8102,15.7243,15.7918,398200.0
2004-01-23 10:00:00,25.75,25.8,25.66,25.71,186800.0,15.7918,15.8224,15.7366,15.7672,186800.0
2004-01-23 10:30:00,25.71,25.76,25.63,25.68,189400.0,15.7672,15.7979,15.7182,15.7488,189400.0
2004-01-23 11:00:00,25.67,25.7,25.63,25.65,209000.0,15.7427,15.7611,15.7182,15.7304,209000.0
2004-01-23 11:30:00,25.65,25.65,25.62,25.63,195800.0,15.7304,15.7304,15.712,15.7182,195800.0
2004-01-23 12:00:00,25.63,25.64,25.55,25.56,242600.0,15.7182,15.7243,15.6691,15.6752,242600.0
2004-01-23 12:30:00,25.56,25.58,25.51,25.53,116200.0,15.6752,15.6875,15.6446,15.6568,116200.0
2004-01-23 13:00:00,25.54,25.59,25.54,25.54,86600.0,15.663,15.6936,15.663,15.663,86600.0
2004-01-23 13:30:00,25.54,25.55,25.5,25.5,251800.0,15.663,15.6691,15.6384,15.6384,251800.0
2004-01-23 14:00:00,25.5,25.56,25.5,25.53,224600.0,15.6384,15.6752,15.6384,15.6568,224600.0
2004-01-23 14:30:00,25.53,25.55,25.5,25.52,204200.0,15.6568,15.6691,15.6384,15.6507,204200.0
2004-01-23 15:00:00,25.51,25.53,25.48,25.48,365400.0,15.6446,15.6568,15.6262,15.6262,365400.0
2004-01-23 15:30:00,25.48,25.52,25.48,25.5,505400.0,15.6262,15.6507,15.6262,15.6384,505400.0
2004-01-26 09:30:00,25.68,25.73,25.59,25.68,735800.0,15.7488,15.7795,15.6936,15.7488,735800.0
2004-01-26 10:00:00,25.67,25.68,25.63,25.67,296000.0,15.7427,15.7488,15.7182,15.7427,296000.0
2004-01-26 10:30:00,25.67,25.73,25.65,25.72,702800.0,15.7427,15.7795,15.7304,15.7734,702800.0
2004-01-26 11:00:00,25.71,25.74,25.65,25.68,1337200.0,15.7672,15.7856,15.7304,15.7488,1337200.0
2004-01-26 11:30:00,25.68,25.69,25.68,25.68,223800.0,15.7488,15.755,15.7488,15.7488,223800.0
2004-01-26 12:00:00,25.68,25.7,25.65,25.65,777000.0,15.7488,15.7611,15.7304,15.7304,777000.0
2004-01-26 12:30:00,25.66,25.68,25.61,25.65,234800.0,15.7366,15.7488,15.7059,15.7304,234800.0
2004-01-26 13:00:00,25.66,25.68,25.62,25.65,283600.0,15.7366,15.7488,15.712,15.7304,283600.0
2004-01-26 13:30:00,25.64,25.67,25.61,25.63,260600.0,15.7243,15.7427,15.7059,15.7182,260600.0
2004-01-26 14:00:00,25.63,25.73,25.63,25.71,265000.0,15.7182,15.7795,15.7182,15.7672,265000.0
2004-01-26 14:30:00,25.71,25.75,25.71,25.73,347400.0,15.7672,15.7918,15.7672,15.7795,347400.0
2004-01-26 15:00:00,25.73,25.73,25.68,25.7,398600.0,15.7795,15.7795,15.7488,15.7611,398600.0
2004-01-26 15:30:00,25.71,25.72,25.68,25.7,444600.0,15.7672,15.7734,15.7488,15.7611,444600.0
2004-01-27 09:30:00,25.73,25.75,25.61,25.73,656000.0,15.7795,15.7918,15.7059,15.7795,656000.0
2004-01-27 10:00:00,25.73,25.78,25.65,25.67,537800.0,15.7795,15.8102,15.7304,15.7427,537800.0
2004-01-27 10:30:00,25.68,25.75,25.67,25.72,430600.0,15.7488,15.7918,15.7427,15.7734,430600.0
2004-01-27 11:00:00,25.72,25.77,25.71,25.75,698400.0,15.7734,15.804,15.7672,15.7918,698400.0
2004-01-27 11:30:00,25.75,25.77,25.71,25.75,262000.0,15.7918,15.804,15.7672,15.7918,262000.0
2004-01-27 12:00:00,25.74,25.75,25.68,25.7,325600.0,15.7856,15.7918,15.7488,15.7611,325600.0
2004-01-27 12:30:00,25.71,25.76,25.71,25.75,356400.0,15.7672,15.7979,15.7672,15.7918,356400.0
2004-01-27 13:00:00,25.75,25.78,25.73,25.74,336200.0,15.7918,15.8102,15.7795,15.7856,336200.0
2004-01-27 13:30:00,25.73,25.85,25.73,25.81,571800.0,15.7795,15.8531,15.7795,15.8286,571800.0
2004-01-27 14:00:00,25.81,25.82,25.7,25.73,330400.0,15.8286,15.8347,15.7611,15.7795,330400.0
2004-01-27 14:30:00,25.73,25.75,25.71,25.71,230000.0,15.7795,15.7918,15.7672,15.7672,230000.0
2004-01-27 15:00:00,25.71,25.75,25.7,25.75,394600.0,15.7672,15.7918,15.7611,15.7918,394600.0
2004-01-27 15:30:00,25.75,25.75,25.63,25.65,570000.0,15.7918,15.7918,15.7182,15.7304,570000.0
2004-01-28 09:30:00,25.53,25.54,25.48,25.5,624800.0,15.6568,15.663,15.6262,15.6384,624800.0
2004-01-28 10:00:00,25.5,25.5,25.45,25.48,806400.0,15.6384,15.6384,15.6078,15.6262,806400.0
2004-01-28 10:30:00,25.48,25.49,25.4,25.48,450600.0,15.6262,15.6323,15.5771,15.6262,450600.0
2004-01-28 11:00:00,25.48,25.53,25.46,25.51,460400.0,15.6262,15.6568,15.6139,15.6446,460400.0
2004-01-28 11:30:00,25.51,25.55,25.5,25.5,383000.0,15.6446,15.6691,15.6384,15.6384,383000.0
2004-01-28 12:00:00,25.52,25.52,25.49,25.5,240200.0,15.6507,15.6507,15.6323,15.6384,240200.0
2004-01-28 12:30:00,25.5,25.53,25.5,25.52,200000.0,15.6384,15.6568,15.6384,15.6507,200000.0
2004-01-28 13:00:00,25.51,25.55,25.5,25.52,138800.0,15.6446,15.6691,15.6384,15.6507,138800.0
2004-01-28 13:30:00,25.53,25.6,25.53,25.6,341800.0,15.6568,15.6998,15.6568,15.6998,341800.0
2004-01-28 14:00:00,25.6,25.6,25.5,25.53,910400.0,15.6998,15.6998,15.6384,15.6568,910400.0
2004-01-28 14:30:00,25.54,25.54,25.43,25.5,754200.0,15.663,15.663,15.5955,15.6384,754200.0
2004-01-28 15:00:00,25.5,25.53,25.45,25.45,1174600.0,15.6384,15.6568,15.6078,15.6078,1174600.0
2004-01-28 15:30:00,25.45,25.46,25.4,25.42,822200.0,15.6078,15.6139,15.5771,15.5894,822200.0
2004-02-02 09:30:00,25.64,25.67,25.53,25.53,408200.0,15.7243,15.7427,15.6568,15.6568,408200.0
2004-02-02 10:00:00,25.53,25.56,25.49,25.5,643200.0,15.6568,15.6752,15.6323,15.6384,643200.0
2004-02-02 10:30:00,25.5,25.5,25.31,25.35,598400.0,15.6384,15.6384,15.5219,15.5465,598400.0
2004-02-02 11:00:00,25.34,25.42,25.32,25.39,306000.0,15.5403,15.5894,15.5281,15.571,306000.0
2004-02-02 11:30:00,25.39,25.45,25.36,25.42,518800.0,15.571,15.6078,15.5526,15.5894,518800.0
2004-02-02 12:00:00,25.43,25.49,25.41,25.42,716000.0,15.5955,15.6323,15.5833,15.5894,716000.0
2004-02-02 12:30:00,25.42,25.49,25.38,25.49,1297000.0,15.5894,15.6323,15.5649,15.6323,1297000.0
2004-02-02 13:00:00,25.5,25.52,25.48,25.5,442600.0,15.6384,15.6507,15.6262,15.6384,442600.0
2004-02-02 13:30:00,25.5,25.5,25.44,25.46,275800.0,15.6384,15.6384,15.6017,15.6139,275800.0
2004-02-02 14:00:00,25.46,25.5,25.35,25.38,480800.0,15.6139,15.6384,15.5465,15.5649,480800.0
2004-02-02 14:30:00,25.37,25.43,25.27,25.28,660200.0,15.5587,15.5955,15.4974,15.5035,660200.0
2004-02-02 15:00:00,25.28,25.39,25.18,25.21,1321400.0,15.5035,15.571,15.4422,15.4606,1321400.0
2004-02-02 15:30:00,25.21,25.21,25.0,25.18,1769800.0,15.4606,15.4606,15.3318,15.4422,1769800.0
2004-02-03 09:30:00,25.17,25.25,25.0,25.01,1984400.0,15.4361,15.4851,15.3318,15.3379,1984400.0
2004-02-03 10:00:00,25.0,25.51,24.94,25.5,1383200.0,15.3318,15.6446,15.295,15.6384,1383200.0
2004-02-03 10:30:00,25.46,25.5,25.28,25.36,417400.0,15.6139,15.6384,15.5035,15.5526,417400.0
2004-02-03 11:00:00,25.36,25.36,25.36,25.36,0.0,15.5526,15.5526,15.5526,15.5526,0.0
2004-02-03 11:30:00,25.36,25.36,25.36,25.36,0.0,15.5526,15.5526,15.5526,15.5526,0.0
2004-02-03 12:00:00,25.36,25.36,25.36,25.36,0.0,15.5526,15.5526,15.5526,15.5526,0.0
2004-02-03 12:30:00,25.83,25.85,25.78,25.83,319600.0,15.8408,15.8531,15.8102,15.8408,319600.0
2004-02-03 13:00:00,25.83,25.86,25.74,25.77,353000.0,15.8408,15.8592,15.7856,15.804,353000.0
2004-02-03 13:30:00,25.77,25.89,25.75,25.82,343400.0,15.804,15.8776,15.7918,15.8347,343400.0
2004-02-03 14:00:00,25.82,25.9,25.77,25.9,593800.0,15.8347,15.8838,15.804,15.8838,593800.0
2004-02-03 14:30:00,25.93,25.94,25.85,25.89,502000.0,15.9022,15.9083,15.8531,15.8776,502000.0
2004-02-03 15:00:00,25.89,25.99,25.8,25.98,741600.0,15.8776,15.939,15.8224,15.9328,741600.0
2004-02-03 15:30:00,25.98,26.0,25.88,25.89,851200.0,15.9328,15.9451,15.8715,15.8776,851200.0
2004-02-04 09:30:00,26.2,26.36,26.05,26.32,2078200.0,16.0677,16.1659,15.9757,16.1413,2078200.0
2004-02-04 10:00:00,26.32,26.71,26.32,26.68,1881000.0,16.1413,16.3805,16.1413,16.3621,1881000.0
2004-02-04 10:30:00,26.7,26.8,26.63,26.75,1198800.0,16.3744,16.4357,16.3314,16.405,1198800.0
2004-02-04 11:00:00,26.75,26.8,26.7,26.73,995200.0,16.405,16.4357,16.3744,16.3928,995200.0
2004-02-04 11:30:00,26.73,26.85,26.68,26.76,667200.0,16.3928,16.4664,16.3621,16.4112,667200.0
2004-02-04 12:00:00,26.76,26.84,26.74,26.82,217400.0,16.4112,16.4602,16.3989,16.448,217400.0
2004-02-04 12:30:00,26.83,26.9,26.8,26.86,471200.0,16.4541,16.497,16.4357,16.4725,471200.0
2004-02-04 13:00:00,26.86,26.9,26.81,26.84,820200.0,16.4725,16.497,16.4418,16.4602,820200.0
2004-02-04 13:30:00,26.84,26.88,26.82,26.83,487800.0,16.4602,16.4848,16.448,16.4541,487800.0
2004-02-04 14:00:00,26.83,26.98,26.79,26.93,859400.0,16.4541,16.5461,16.4296,16.5154,859400.0
2004-02-04 14:30:00,26.93,27.0,26.86,26.92,642000.0,16.5154,16.5584,16.4725,16.5093,642000.0
2004-02-04 15:00:00,26.93,27.08,26.91,27.03,1130200.0,16.5154,16.6074,16.5032,16.5768,1130200.0
2004-02-04 15:30:00,27.02,27.03,26.88,26.89,1623800.0,16.5706,16.5768,16.4848,16.4909,1623800.0
2004-02-05 09:30:00,27.0,27.04,26.92,27.03,919000.0,16.5584,16.5829,16.5093,16.5768,919000.0
2004-02-05 10:00:00,27.03,27.07,26.97,26.99,715200.0,16.5768,16.6013,16.54,16.5522,715200.0
2004-02-05 10:30:00,26.99,27.03,26.96,27.0,574200.0,16.5522,16.5768,16.5338,16.5584,574200.0
2004-02-05 11:00:00,27.0,27.07,27.0,27.05,295800.0,16.5584,16.6013,16.5584,16.589,295800.0
2004-02-05 11:30:00,27.05,27.1,27.05,27.07,336800.0,16.589,16.6197,16.589,16.6013,336800.0
2004-02-05 12:00:00,27.07,27.1,27.05,27.09,383400.0,16.6013,16.6197,16.589,16.6136,383400.0
2004-02-05 12:30:00,27.08,27.09,27.0,27.04,236600.0,16.6074,16.6136,16.5584,16.5829,236600.0
2004-02-05 13:00:00,27.05,27.13,27.01,27.1,302000.0,16.589,16.6381,16.5645,16.6197,302000.0
2004-02-05 13:30:00,27.1,27.25,27.02,27.23,943000.0,16.6197,16.7117,16.5706,16.6994,943000.0
2004-02-05 14:00:00,27.23,27.28,27.13,27.25,724200.0,16.6994,16.7301,16.6381,16.7117,724200.0
2004-02-05 14:30:00,27.25,27.27,27.21,27.24,687800.0,16.7117,16.7239,16.6871,16.7055,687800.0
2004-02-05 15:00:00,27.23,27.33,27.23,27.32,690000.0,16.6994,16.7607,16.6994,16.7546,690000.0
2004-02-05 15:30:00,27.32,27.36,27.24,27.33,937000.0,16.7546,16.7791,16.7055,16.7607,937000.0
2004-02-06 09:30:00,27.33,27.38,27.26,27.29,1244400.0,16.7607,16.7914,16.7178,16.7362,1244400.0
2004-02-06 10:00:00,27.31,27.45,27.3,27.4,811000.0,16.7485,16.8343,16.7423,16.8037,811000.0
2004-02-06 10:30:00,27.4,27.41,27.32,27.33,1111200.0,16.8037,16.8098,16.7546,16.7607,1111200.0
2004-02-06 11:00:00,27.33,27.4,27.32,27.39,207400.0,16.7607,16.8037,16.7546,16.7975,207400.0
2004-02-06 11:30:00,27.39,27.4,27.33,27.34,477800.0,16.7975,16.8037,16.7607,16.7669,477800.0
2004-02-06 12:00:00,27.34,27.35,27.29,27.3,765000.0,16.7669,16.773,16.7362,16.7423,765000.0
2004-02-06 12:30:00,27.3,27.34,27.26,27.33,590600.0,16.7423,16.7669,16.7178,16.7607,590600.0
2004-02-06 13:00:00,27.33,27.36,27.32,27.33,270000.0,16.7607,16.7791,16.7546,16.7607,270000.0
2004-02-06 13:30:00,27.33,27.43,27.33,27.43,1453600.0,16.7607,16.8221,16.7607,16.8221,1453600.0
2004-02-06 14:00:00,27.35,27.45,27.35,27.4,493000.0,16.773,16.8343,16.773,16.8037,493000.0
2004-02-06 14:30:00,27.41,27.47,27.4,27.45,236800.0,16.8098,16.8466,16.8037,16.8343,236800.0
2004-02-06 15:00:00,27.46,27.51,27.38,27.39,668600.0,16.8405,16.8711,16.7914,16.7975,668600.0
2004-02-06 15:30:00,27.39,27.43,27.33,27.4,683800.0,16.7975,16.8221,16.7607,16.8037,683800.0
2004-02-09 09:30:00,27.48,27.48,27.38,27.4,468400.0,16.8527,16.8527,16.7914,16.8037,468400.0
2004-02-09 10:00:00,27.4,27.41,27.3,27.33,466200.0,16.8037,16.8098,16.7423,16.7607,466200.0
2004-02-09 10:30:00,27.33,27.4,27.3,27.31,288400.0,16.7607,16.8037,16.7423,16.7485,288400.0
2004-02-09 11:00:00,27.31,27.45,27.24,27.25,327200.0,16.7485,16.8343,16.7055,16.7117,327200.0
2004-02-09 11:30:00,27.24,27.24,27.15,27.18,404800.0,16.7055,16.7055,16.6503,16.6687,404800.0
2004-02-09 12:00:00,27.19,27.35,27.16,27.28,312200.0,16.6749,16.773,16.6565,16.7301,312200.0
2004-02-09 12:30:00,27.25,27.36,27.25,27.35,180800.0,16.7117,16.7791,16.7117,16.773,180800.0
2004-02-09 13:00:00,27.35,27.37,27.28,27.35,164600.0,16.773,16.7853,16.7301,16.773,164600.0
2004-02-09 13:30:00,27.35,27.42,27.34,27.4,136600.0,16.773,16.8159,16.7669,16.8037,136600.0
2004-02-09 14:00:00,27.4,27.45,27.39,27.45,378200.0,16.8037,16.8343,16.7975,16.8343,378200.0
2004-02-09 14:30:00,27.45,27.5,27.41,27.45,359200.0,16.8343,16.865,16.8098,16.8343,359200.0
2004-02-09 15:00:00,27.43,27.46,27.4,27.4,284000.0,16.8221,16.8405,16.8037,16.8037,284000.0
2004-02-09 15:30:00,27.41,27.5,27.4,27.46,580200.0,16.8098,16.865,16.8037,16.8405,580200.0
2004-02-10 10:00:00,27.53,27.67,27.53,27.63,587600.0,16.8834,16.9692,16.8834,16.9447,587600.0
2004-02-10 10:30:00,27.63,27.64,27.53,27.58,311400.0,16.9447,16.9509,16.8834,16.9141,311400.0
2004-02-10 11:00:00,27.58,27.64,27.54,27.64,299000.0,16.9141,16.9509,16.8895,16.9509,299000.0
2004-02-10 11:30:00,27.64,27.65,27.59,27.65,331600.0,16.9509,16.957,16.9202,16.957,331600.0
2004-02-10 12:00:00,27.66,27.75,27.63,27.74,378000.0,16.9631,17.0183,16.9447,17.0122,378000.0
2004-02-10 12:30:00,27.74,27.8,27.72,27.77,452600.0,17.0122,17.049,16.9999,17.0306,452600.0
2004-02-10 13:00:00,27.77,27.78,27.67,27.67,210000.0,17.0306,17.0367,16.9692,16.9692,210000.0
2004-02-10 13:30:00,27.67,27.7,27.67,27.7,133400.0,16.9692,16.9876,16.9692,16.9876,133400.0
2004-02-10 14:00:00,27.7,27.71,27.54,27.58,238200.0,16.9876,16.9938,16.8895,16.9141,238200.0
2004-02-10 14:30:00,27.56,27.6,27.52,27.53,282400.0,16.9018,16.9263,16.8773,16.8834,282400.0
2004-02-10 15:00:00,27.53,27.57,27.51,27.56,352600.0,16.8834,16.9079,16.8711,16.9018,352600.0
2004-02-10 15:30:00,27.56,27.56,27.5,27.51,704000.0,16.9018,16.9018,16.865,16.8711,704000.0
2004-02-11 09:30:00,27.63,27.64,27.52,27.53,501200.0,16.9447,16.9509,16.8773,16.8834,501200.0
2004-02-11 10:00:00,27.54,27.59,27.48,27.5,503200.0,16.8895,16.9202,16.8527,16.865,503200.0
2004-02-11 10:30:00,27.5,27.53,27.43,27.45,728200.0,16.865,16.8834,16.8221,16.8343,728200.0
2004-02-11 11:00:00,27.45,27.57,27.45,27.52,396200.0,16.8343,16.9079,16.8343,16.8773,396200.0
2004-02-11 11:30:00,27.52,27.53,27.45,27.5,449200.0,16.8773,16.8834,16.8343,16.865,449200.0
2004-02-11 12:00:00,27.48,27.5,27.46,27.47,199600.0,16.8527,16.865,16.8405,16.8466,199600.0
2004-02-11 12:30:00,27.47,27.6,27.47,27.6,279600.0,16.8466,16.9263,16.8466,16.9263,279600.0
2004-02-11 13:00:00,27.6,27.6,27.53,27.56,129600.0,16.9263,16.9263,16.8834,16.9018,129600.0
2004-02-11 13:30:00,27.56,27.58,27.53,27.58,337000.0,16.9018,16.9141,16.8834,16.9141,337000.0
2004-02-11 14:00:00,27.58,27.63,27.52,27.53,172600.0,16.9141,16.9447,16.8773,16.8834,172600.0
2004-02-11 14:30:00,27.53,27.56,27.51,27.53,168200.0,16.8834,16.9018,16.8711,16.8834,168200.0
2004-02-11 15:00:00,27.53,27.55,27.52,27.55,221600.0,16.8834,16.8957,16.8773,16.8957,221600.0
2004-02-11 15:30:00,27.55,27.57,27.48,27.5,1806000.0,16.8957,16.9079,16.8527,16.865,1806000.0
2004-02-12 09:30:00,27.52,27.63,27.51,27.56,301400.0,16.8773,16.9447,16.8711,16.9018,301400.0
2004-02-12 10:00:00,27.56,27.58,27.51,27.53,200800.0,16.9018,16.9141,16.8711,16.8834,200800.0
2004-02-12 10:30:00,27.52,27.54,27.5,27.5,157400.0,16.8773,16.8895,16.865,16.865,157400.0
2004-02-12 11:00:00,27.5,27.56,27.5,27.54,94800.0,16.865,16.9018,16.865,16.8895,94800.0
2004-02-12 11:30:00,27.54,27.58,27.54,27.55,216800.0,16.8895,16.9141,16.8895,16.8957,216800.0
2004-02-12 12:00:00,27.56,27.59,27.55,27.58,120200.0,16.9018,16.9202,16.8957,16.9141,120200.0
2004-02-12 12:30:00,27.59,27.59,27.55,27.57,97000.0,16.9202,16.9202,16.8957,16.9079,97000.0
2004-02-12 13:00:00,27.57,27.62,27.57,27.59,190400.0,16.9079,16.9386,16.9079,16.9202,190400.0
2004-02-12 13:30:00,27.59,27.62,27.57,27.6,99000.0,16.9202,16.9386,16.9079,16.9263,99000.0
2004-02-12 14:00:00,27.6,27.61,27.54,27.58,131400.0,16.9263,16.9325,16.8895,16.9141,131400.0
2004-02-12 14:30:00,27.56,27.59,27.56,27.56,112400.0,16.9018,16.9202,16.9018,16.9018,112400.0
2004-02-12 15:00:00,27.56,27.57,27.52,27.53,373600.0,16.9018,16.9079,16.8773,16.8834,373600.0
2004-02-12 15:30:00,27.52,27.56,27.51,27.53,500600.0,16.8773,16.9018,16.8711,16.8834,500600.0
2004-02-13 09:30:00,28.03,28.03,27.5,27.62,236600.0,17.19,17.19,16.865,16.9386,236600.0
2004-02-13 10:00:00,27.61,27.63,27.51,27.57,129800.0,16.9325,16.9447,16.8711,16.9079,129800.0
2004-02-13 10:30:00,27.58,27.62,27.58,27.6,360800.0,16.9141,16.9386,16.9141,16.9263,360800.0
2004-02-13 11:00:00,27.6,27.68,27.57,27.64,256200.0,16.9263,16.9754,16.9079,16.9509,256200.0
2004-02-13 11:30:00,27.64,27.65,27.58,27.61,96800.0,16.9509,16.957,16.9141,16.9325,96800.0
2004-02-13 12:00:00,27.61,27.68,27.56,27.61,156200.0,16.9325,16.9754,16.9018,16.9325,156200.0
2004-02-13 12:30:00,27.62,27.64,27.58,27.61,78400.0,16.9386,16.9509,16.9141,16.9325,78400.0
2004-02-13 13:00:00,27.61,27.64,27.58,27.58,143000.0,16.9325,16.9509,16.9141,16.9141,143000.0
2004-02-13 13:30:00,27.58,27.63,27.58,27.61,156800.0,16.9141,16.9447,16.9141,16.9325,156800.0
2004-02-13 14:00:00,27.61,27.68,27.61,27.66,86600.0,16.9325,16.9754,16.9325,16.9631,86600.0
2004-02-13 14:30:00,27.66,27.67,27.58,27.6,123400.0,16.9631,16.9692,16.9141,16.9263,123400.0
2004-02-13 15:00:00,27.61,27.64,27.55,27.55,159200.0,16.9325,16.9509,16.8957,16.8957,159200.0
2004-02-13 15:30:00,27.56,27.61,27.53,27.55,300600.0,16.9018,16.9325,16.8834,16.8957,300600.0
2004-02-17 09:30:00,27.7,27.75,27.66,27.7,381200.0,16.9876,17.0183,16.9631,16.9876,381200.0
2004-02-17 10:00:00,27.7,27.73,27.67,27.68,388200.0,16.9876,17.006,16.9692,16.9754,388200.0
2004-02-17 10:30:00,27.68,27.77,27.68,27.77,160200.0,16.9754,17.0306,16.9754,17.0306,160200.0
2004-02-17 11:00:00,27.77,27.79,27.64,27.65,230800.0,17.0306,17.0428,16.9509,16.957,230800.0
2004-02-17 11:30:00,27.66,27.7,27.63,27.66,217400.0,16.9631,16.9876,16.9447,16.9631,217400.0
2004-02-17 12:00:00,27.65,27.74,27.65,27.68,216800.0,16.957,17.0122,16.957,16.9754,216800.0
2004-02-17 12:30:00,27.68,27.7,27.64,27.67,134600.0,16.9754,16.9876,16.9509,16.9692,134600.0
2004-02-17 13:00:00,27.67,27.71,27.63,27.67,129400.0,16.9692,16.9938,16.9447,16.9692,129400.0
2004-02-17 13:30:00,27.67,27.68,27.63,27.66,142000.0,16.9692,16.9754,16.9447,16.9631,142000.0
2004-02-17 14:00:00,27.66,27.71,27.63,27.7,119400.0,16.9631,16.9938,16.9447,16.9876,119400.0
2004-02-17 14:30:00,27.7,27.79,27.69,27.73,224800.0,16.9876,17.0428,16.9815,17.006,224800.0
2004-02-17 15:00:00,27.73,27.73,27.66,27.69,183200.0,17.006,17.006,16.9631,16.9815,183200.0
2004-02-17 15:30:00,27.69,27.72,27.65,27.71,685200.0,16.9815,16.9999,16.957,16.9938,685200.0
2004-02-18 09:30:00,27.8,27.8,27.69,27.74,270000.0,17.049,17.049,16.9815,17.0122,270000.0
2004-02-18 10:00:00,27.74,27.79,27.7,27.71,142800.0,17.0122,17.0428,16.9876,16.9938,142800.0
2004-02-18 10:30:00,27.69,27.77,27.67,27.75,116200.0,16.9815,17.0306,16.9692,17.0183,116200.0
2004-02-18 11:00:00,27.74,27.75,27.68,27.68,146000.0,17.0122,17.0183,16.9754,16.9754,146000.0
2004-02-18 11:30:00,27.68,27.75,27.68,27.73,127600.0,16.9754,17.0183,16.9754,17.006,127600.0
2004-02-18 12:00:00,27.73,27.78,27.72,27.77,142800.0,17.006,17.0367,16.9999,17.0306,142800.0
2004-02-18 12:30:00,27.76,27.78,27.75,27.77,137400.0,17.0244,17.0367,17.0183,17.0306,137400.0
2004-02-18 13:00:00,27.77,27.78,27.75,27.78,86600.0,17.0306,17.0367,17.0183,17.0367,86600.0
2004-02-18 13:30:00,27.78,27.79,27.75,27.77,156200.0,17.0367,17.0428,17.0183,17.0306,156200.0
2004-02-18 14:00:00,27.75,27.79,27.7,27.73,218600.0,17.0183,17.0428,16.9876,17.006,218600.0
2004-02-18 14:30:00,27.73,27.75,27.73,27.75,178800.0,17.006,17.0183,17.006,17.0183,178800.0
2004-02-18 15:00:00,27.74,27.78,27.74,27.77,280600.0,17.0122,17.0367,17.0122,17.0306,280600.0
2004-02-18 15:30:00,27.76,27.77,27.74,27.75,339400.0,17.0244,17.0306,17.0122,17.0183,339400.0
2004-02-19 09:30:00,27.83,27.97,27.81,27.97,452800.0,17.0674,17.1532,17.0551,17.1532,452800.0
2004-02-19 10:00:00,27.98,28.06,27.97,28.02,470800.0,17.1594,17.2084,17.1532,17.1839,470800.0
2004-02-19 10:30:00,28.02,28.1,28.02,28.09,389200.0,17.1839,17.233,17.1839,17.2268,389200.0
2004-02-19 11:00:00,28.09,28.15,28.03,28.13,410400.0,17.2268,17.2636,17.19,17.2514,410400.0
2004-02-19 11:30:00,28.14,28.17,28.1,28.14,238600.0,17.2575,17.2759,17.233,17.2575,238600.0
2004-02-19 12:00:00,28.15,28.26,28.11,28.24,406000.0,17.2636,17.3311,17.2391,17.3188,406000.0
2004-02-19 12:30:00,28.23,28.24,28.19,28.24,283000.0,17.3127,17.3188,17.2882,17.3188,283000.0
2004-02-19 13:00:00,28.24,28.4,28.21,28.4,767600.0,17.3188,17.4169,17.3004,17.4169,767600.0
2004-02-19 13:30:00,28.39,28.4,28.33,28.34,314200.0,17.4108,17.4169,17.374,17.3801,314200.0
2004-02-19 14:00:00,28.34,28.35,28.28,28.33,327400.0,17.3801,17.3863,17.3433,17.374,327400.0
2004-02-19 14:30:00,28.33,28.45,28.33,28.41,607800.0,17.374,17.4476,17.374,17.4231,607800.0
2004-02-19 15:00:00,28.41,28.43,28.25,28.25,613200.0,17.4231,17.4353,17.3249,17.3249,613200.0
2004-02-19 15:30:00,28.25,28.31,28.18,28.25,710600.0,17.3249,17.3617,17.282,17.3249,710600.0
2004-02-20 09:30:00,28.33,28.33,28.08,28.09,512200.0,17.374,17.374,17.2207,17.2268,512200.0
2004-02-20 10:00:00,28.1,28.52,28.08,28.5,435200.0,17.233,17.4905,17.2207,17.4783,435200.0
2004-02-20 10:30:00,28.5,28.51,28.18,28.22,560600.0,17.4783,17.4844,17.282,17.3065,560600.0
2004-02-20 11:00:00,28.21,28.29,28.18,28.21,244200.0,17.3004,17.3495,17.282,17.3004,244200.0
2004-02-20 11:30:00,28.21,28.21,28.06,28.09,234800.0,17.3004,17.3004,17.2084,17.2268,234800.0
2004-02-20 12:00:00,28.08,28.11,28.05,28.09,287800.0,17.2207,17.2391,17.2023,17.2268,287800.0
2004-02-20 12:30:00,28.09,28.11,28.0,28.02,268600.0,17.2268,17.2391,17.1716,17.1839,268600.0
2004-02-20 13:00:00,28.02,28.02,27.99,28.0,182000.0,17.1839,17.1839,17.1655,17.1716,182000.0
2004-02-20 13:30:00,28.0,28.07,27.98,28.02,219200.0,17.1716,17.2146,17.1594,17.1839,219200.0
2004-02-20 14:00:00,28.02,28.09,28.02,28.03,178400.0,17.1839,17.2268,17.1839,17.19,178400.0
2004-02-20 14:30:00,28.02,28.1,27.98,27.98,364200.0,17.1839,17.233,17.1594,17.1594,364200.0
2004-02-20 15:00:00,27.98,28.07,27.96,28.06,253200.0,17.1594,17.2146,17.1471,17.2084,253200.0
2004-02-20 15:30:00,28.05,28.08,28.0,28.03,455600.0,17.2023,17.2207,17.1716,17.19,455600.0
2004-02-23 09:30:00,28.03,28.09,27.98,27.99,600200.0,17.19,17.2268,17.1594,17.1655,600200.0
2004-02-23 10:00:00,28.0,28.0,27.88,27.93,417000.0,17.1716,17.1716,17.098,17.1287,417000.0
2004-02-23 10:30:00,27.93,28.0,27.86,27.99,311000.0,17.1287,17.1716,17.0858,17.1655,311000.0
2004-02-23 11:00:00,27.99,27.99,27.95,27.97,322800.0,17.1655,17.1655,17.141,17.1532,322800.0
2004-02-23 11:30:00,27.97,27.98,27.93,27.93,202600.0,17.1532,17.1594,17.1287,17.1287,202600.0
2004-02-23 12:00:00,27.94,27.98,27.89,27.95,337000.0,17.1348,17.1594,17.1042,17.141,337000.0
2004-02-23 12:30:00,27.95,27.96,27.91,27.91,90000.0,17.141,17.1471,17.1164,17.1164,90000.0
2004-02-23 13:00:00,27.92,27.98,27.91,27.97,300200.0,17.1226,17.1594,17.1164,17.1532,300200.0
2004-02-23 13:30:00,27.97,27.98,27.91,27.94,129000.0,17.1532,17.1594,17.1164,17.1348,129000.0
2004-02-23 14:00:00,27.94,27.96,27.88,27.95,554600.0,17.1348,17.1471,17.098,17.141,554600.0
2004-02-23 14:30:00,27.95,27.98,27.91,27.98,166000.0,17.141,17.1594,17.1164,17.1594,166000.0
2004-02-23 15:00:00,27.98,28.0,27.98,28.0,324000.0,17.1594,17.1716,17.1594,17.1716,324000.0
2004-02-23 15:30:00,28.0,28.06,27.97,28.01,673200.0,17.1716,17.2084,17.1532,17.1778,673200.0
2004-02-24 09:30:00,27.93,27.98,27.81,27.82,402400.0,17.1287,17.1594,17.0551,17.0612,402400.0
2004-02-24 10:00:00,27.81,27.83,27.67,27.7,823000.0,17.0551,17.0674,16.9692,16.9876,823000.0
2004-02-24 10:30:00,27.7,27.91,27.7,27.86,383200.0,16.9876,17.1164,16.9876,17.0858,383200.0
2004-02-24 11:00:00,27.87,27.89,27.75,27.78,294000.0,17.0919,17.1042,17.0183,17.0367,294000.0
2004-02-24 11:30:00,27.78,27.8,27.75,27.75,356000.0,17.0367,17.049,17.0183,17.0183,356000.0
2004-02-24 12:00:00,27.78,27.81,27.74,27.75,404400.0,17.0367,17.0551,17.0122,17.0183,404400.0
2004-02-24 12:30:00,27.76,27.8,27.72,27.75,219000.0,17.0244,17.049,16.9999,17.0183,219000.0
2004-02-24 13:00:00,27.75,27.77,27.7,27.72,168400.0,17.0183,17.0306,16.9876,16.9999,168400.0
2004-02-24 13:30:00,27.74,27.75,27.66,27.68,147000.0,17.0122,17.0183,16.9631,16.9754,147000.0
2004-02-24 14:00:00,27.68,27.71,27.63,27.64,228400.0,16.9754,16.9938,16.9447,16.9509,228400.0
2004-02-24 14:30:00,27.63,27.66,27.55,27.61,445600.0,16.9447,16.9631,16.8957,16.9325,445600.0
2004-02-24 15:00:00,27.61,27.7,27.6,27.65,356800.0,16.9325,16.9876,16.9263,16.957,356800.0
2004-02-24 15:30:00,27.64,27.73,27.63,27.64,507800.0,16.9509,17.006,16.9447,16.9509,507800.0
2004-02-25 09:30:00,27.73,27.93,27.68,27.9,284600.0,17.006,17.1287,16.9754,17.1103,284600.0
2004-02-25 10:00:00,27.91,27.91,27.78,27.78,162000.0,17.1164,17.1164,17.0367,17.0367,162000.0
2004-02-25 10:30:00,27.78,27.8,27.7,27.72,173200.0,17.0367,17.049,16.9876,16.9999,173200.0
2004-02-25 11:00:00,27.71,27.85,27.68,27.7,255400.0,16.9938,17.0796,16.9754,16.9876,255400.0
2004-02-25 11:30:00,27.7,27.73,27.65,27.68,122600.0,16.9876,17.006,16.957,16.9754,122600.0
2004-02-25 12:00:00,27.68,27.76,27.68,27.75,112000.0,16.9754,17.0244,16.9754,17.0183,112000.0
2004-02-25 12:30:00,27.74,27.75,27.65,27.68,215000.0,17.0122,17.0183,16.957,16.9754,215000.0
2004-02-25 13:00:00,27.68,27.68,27.6,27.6,109400.0,16.9754,16.9754,16.9263,16.9263,109400.0
2004-02-25 13:30:00,27.6,27.68,27.58,27.63,302600.0,16.9263,16.9754,16.9141,16.9447,302600.0
2004-02-25 14:00:00,27.63,27.65,27.56,27.58,249000.0,16.9447,16.957,16.9018,16.9141,249000.0
2004-02-25 14:30:00,27.58,27.63,27.57,27.62,227000.0,16.9141,16.9447,16.9079,16.9386,227000.0
2004-02-25 15:00:00,27.63,27.66,27.6,27.65,237200.0,16.9447,16.9631,16.9263,16.957,237200.0
2004-02-25 15:30:00,27.65,27.68,27.5,27.53,480800.0,16.957,16.9754,16.865,16.8834,480800.0
2004-02-26 09:30:00,27.49,27.53,27.48,27.52,376600.0,16.8589,16.8834,16.8527,16.8773,376600.0
2004-02-26 10:00:00,27.52,27.53,27.48,27.5,286800.0,16.8773,16.8834,16.8527,16.865,286800.0
2004-02-26 10:30:00,27.5,27.55,27.5,27.55,272600.0,16.865,16.8957,16.865,16.8957,272600.0
2004-02-26 11:00:00,27.55,27.6,27.55,27.6,192600.0,16.8957,16.9263,16.8957,16.9263,192600.0
2004-02-26 11:30:00,27.59,27.64,27.55,27.6,156000.0,16.9202,16.9509,16.8957,16.9263,156000.0
2004-02-26 12:00:00,27.6,27.61,27.58,27.58,80000.0,16.9263,16.9325,16.9141,16.9141,80000.0
2004-02-26 12:30:00,27.58,27.72,27.57,27.72,101400.0,16.9141,16.9999,16.9079,16.9999,101400.0
2004-02-26 13:00:00,27.72,27.73,27.65,27.68,115000.0,16.9999,17.006,16.957,16.9754,115000.0
2004-02-26 13:30:00,27.68,27.7,27.65,27.7,105800.0,16.9754,16.9876,16.957,16.9876,105800.0
2004-02-26 14:00:00,27.7,27.74,27.69,27.71,127000.0,16.9876,17.0122,16.9815,16.9938,127000.0
2004-02-26 14:30:00,27.71,27.77,27.69,27.76,146600.0,16.9938,17.0306,16.9815,17.0244,146600.0
2004-02-26 15:00:00,27.76,27.79,27.73,27.74,217400.0,17.0244,17.0428,17.006,17.0122,217400.0
2004-02-26 15:30:00,27.74,27.78,27.73,27.74,299000.0,17.0122,17.0367,17.006,17.0122,299000.0
2004-02-27 09:30:00,27.78,27.85,27.71,27.8,221600.0,17.0367,17.0796,16.9938,17.049,221600.0
2004-02-27 10:00:00,27.8,27.88,27.78,27.79,189800.0,17.049,17.098,17.0367,17.0428,189800.0
2004-02-27 10:30:00,27.79,27.82,27.77,27.77,129800.0,17.0428,17.0612,17.0306,17.0306,129800.0
2004-02-27 11:00:00,27.77,27.88,27.76,27.82,153400.0,17.0306,17.098,17.0244,17.0612,153400.0
2004-02-27 11:30:00,27.82,27.82,27.61,27.65,237200.0,17.0612,17.0612,16.9325,16.957,237200.0
2004-02-27 12:00:00,27.65,27.66,27.58,27.65,141200.0,16.957,16.9631,16.9141,16.957,141200.0
2004-02-27 12:30:00,27.64,27.65,27.6,27.64,63400.0,16.9509,16.957,16.9263,16.9509,63400.0
2004-02-27 13:00:00,27.64,27.69,27.63,27.63,71200.0,16.9509,16.9815,16.9447,16.9447,71200.0
2004-02-27 13:30:00,27.64,27.69,27.64,27.65,122600.0,16.9509,16.9815,16.9509,16.957,122600.0
2004-02-27 14:00:00,27.65,27.71,27.65,27.67,160800.0,16.957,16.9938,16.957,16.9692,160800.0
2004-02-27 14:30:00,27.67,27.77,27.65,27.77,146200.0,16.9692,17.0306,16.957,17.0306,146200.0
2004-02-27 15:00:00,27.77,27.77,27.69,27.73,542200.0,17.0306,17.0306,16.9815,17.006,542200.0
2004-02-27 15:30:00,27.73,27.75,27.72,27.73,999400.0,17.006,17.0183,16.9999,17.006,999400.0
2004-03-01 09:30:00,27.83,28.04,27.78,28.0,407200.0,17.0674,17.1962,17.0367,17.1716,407200.0
2004-03-01 10:00:00,28.0,28.09,27.96,27.97,352400.0,17.1716,17.2268,17.1471,17.1532,352400.0
2004-03-01 10:30:00,27.97,27.99,27.93,27.93,153800.0,17.1532,17.1655,17.1287,17.1287,153800.0
2004-03-01 11:00:00,27.92,28.04,27.88,28.03,216600.0,17.1226,17.1962,17.098,17.19,216600.0
2004-03-01 11:30:00,28.03,28.07,28.0,28.03,238400.0,17.19,17.2146,17.1716,17.19,238400.0
2004-03-01 12:00:00,28.03,28.05,28.0,28.0,123800.0,17.19,17.2023,17.1716,17.1716,123800.0
2004-03-01 12:30:00,28.0,28.03,28.0,28.03,79400.0,17.1716,17.19,17.1716,17.19,79400.0
2004-03-01 13:00:00,28.03,28.03,27.98,28.01,120800.0,17.19,17.19,17.1594,17.1778,120800.0
2004-03-01 13:30:00,28.01,28.08,27.99,28.08,112600.0,17.1778,17.2207,17.1655,17.2207,112600.0
2004-03-01 14:00:00,28.08,28.15,28.05,28.08,304000.0,17.2207,17.2636,17.2023,17.2207,304000.0
2004-03-01 14:30:00,28.08,28.18,28.05,28.17,193000.0,17.2207,17.282,17.2023,17.2759,193000.0
2004-03-01 15:00:00,28.18,28.18,28.08,28.1,300600.0,17.282,17.282,17.2207,17.233,300600.0
2004-03-01 15:30:00,28.1,28.12,28.08,28.12,556400.0,17.233,17.2452,17.2207,17.2452,556400.0
2004-03-02 09:30:00,28.05,28.1,27.95,28.02,270600.0,17.2023,17.233,17.141,17.1839,270600.0
2004-03-02 10:00:00,28.02,28.05,27.9,28.02,2157800.0,17.1839,17.2023,17.1103,17.1839,2157800.0
2004-03-02 10:30:00,28.0,28.08,27.97,28.08,172800.0,17.1716,17.2207,17.1532,17.2207,172800.0
2004-03-02 11:00:00,28.08,28.08,27.98,28.08,146000.0,17.2207,17.2207,17.1594,17.2207,146000.0
2004-03-02 11:30:00,28.1,28.1,28.04,28.05,67400.0,17.233,17.233,17.1962,17.2023,67400.0
2004-03-02 12:00:00,28.05,28.06,27.98,28.03,101600.0,17.2023,17.2084,17.1594,17.19,101600.0
2004-03-02 12:30:00,28.03,28.05,27.96,27.96,165400.0,17.19,17.2023,17.1471,17.1471,165400.0
2004-03-02 13:00:00,27.97,28.03,27.96,28.0,98800.0,17.1532,17.19,17.1471,17.1716,98800.0
2004-03-02 13:30:00,28.0,28.0,27.89,27.97,222600.0,17.1716,17.1716,17.1042,17.1532,222600.0
2004-03-02 14:00:00,27.97,28.0,27.96,27.97,193600.0,17.1532,17.1716,17.1471,17.1532,193600.0
2004-03-02 14:30:00,27.97,28.04,27.96,28.02,262400.0,17.1532,17.1962,17.1471,17.1839,262400.0
2004-03-02 15:00:00,28.02,28.06,27.98,28.06,289200.0,17.1839,17.2084,17.1594,17.2084,289200.0
2004-03-02 15:30:00,28.06,28.07,28.03,28.06,490000.0,17.2084,17.2146,17.19,17.2084,490000.0
2004-03-03 09:30:00,27.93,28.02,27.91,27.99,314000.0,17.1287,17.1839,17.1164,17.1655,314000.0
2004-03-03 10:00:00,27.99,28.07,27.98,28.0,233800.0,17.1655,17.2146,17.1594,17.1716,233800.0
2004-03-03 10:30:00,28.0,28.04,28.0,28.04,190800.0,17.1716,17.1962,17.1716,17.1962,190800.0
2004-03-03 11:00:00,28.03,28.05,27.98,28.0,178600.0,17.19,17.2023,17.1594,17.1716,178600.0
2004-03-03 11:30:00,28.0,28.02,27.96,28.01,218400.0,17.1716,17.1839,17.1471,17.1778,218400.0
2004-03-03 12:00:00,28.02,28.03,28.0,28.0,159400.0,17.1839,17.19,17.1716,17.1716,159400.0
2004-03-03 12:30:00,28.0,28.01,27.96,28.0,400600.0,17.1716,17.1778,17.1471,17.1716,400600.0
2004-03-03 13:00:00,28.0,28.07,27.98,28.05,99000.0,17.1716,17.2146,17.1594,17.2023,99000.0
2004-03-03 13:30:00,28.05,28.11,28.05,28.1,131600.0,17.2023,17.2391,17.2023,17.233,131600.0
2004-03-03 14:00:00,28.1,28.13,28.09,28.12,87600.0,17.233,17.2514,17.2268,17.2452,87600.0
2004-03-03 14:30:00,28.13,28.13,28.09,28.11,128800.0,17.2514,17.2514,17.2268,17.2391,128800.0
2004-03-03 15:00:00,28.12,28.19,28.12,28.14,128200.0,17.2452,17.2882,17.2452,17.2575,128200.0
2004-03-03 15:30:00,28.15,28.18,28.1,28.18,259200.0,17.2636,17.282,17.233,17.282,259200.0
2004-03-04 09:30:00,28.18,28.2,28.06,28.06,154800.0,17.282,17.2943,17.2084,17.2084,154800.0
2004-03-04 10:00:00,28.05,28.09,28.04,28.06,98000.0,17.2023,17.2268,17.1962,17.2084,98000.0
2004-03-04 10:30:00,28.06,28.1,28.05,28.07,92600.0,17.2084,17.233,17.2023,17.2146,92600.0
2004-03-04 11:00:00,28.07,28.11,28.05,28.08,107000.0,17.2146,17.2391,17.2023,17.2207,107000.0
2004-03-04 11:30:00,28.08,28.09,28.05,28.06,123200.0,17.2207,17.2268,17.2023,17.2084,123200.0
2004-03-04 12:00:00,28.06,28.1,28.04,28.05,101400.0,17.2084,17.233,17.1962,17.2023,101400.0
2004-03-04 12:30:00,28.05,28.1,28.05,28.08,264600.0,17.2023,17.233,17.2023,17.2207,264600.0
2004-03-04 13:00:00,28.08,28.08,28.04,28.06,119600.0,17.2207,17.2207,17.1962,17.2084,119600.0
2004-03-04 13:30:00,28.06,28.07,28.03,28.04,51800.0,17.2084,17.2146,17.19,17.1962,51800.0
2004-03-04 14:00:00,28.03,28.04,28.01,28.02,93600.0,17.19,17.1962,17.1778,17.1839,93600.0
2004-03-04 14:30:00,28.02,28.03,28.01,28.02,126800.0,17.1839,17.19,17.1778,17.1839,126800.0
2004-03-04 15:00:00,28.02,28.06,28.0,28.03,233400.0,17.1839,17.2084,17.1716,17.19,233400.0
2004-03-04 15:30:00,28.03,28.05,27.98,28.03,558600.0,17.19,17.2023,17.1594,17.19,558600.0
2004-03-05 09:30:00,27.97,28.02,27.94,27.95,263200.0,17.1532,17.1839,17.1348,17.141,263200.0
2004-03-05 10:00:00,27.95,28.11,27.94,28.02,225400.0,17.141,17.2391,17.1348,17.1839,225400.0
2004-03-05 10:30:00,28.03,28.13,27.97,27.98,357400.0,17.19,17.2514,17.1532,17.1594,357400.0
2004-03-05 11:00:00,27.98,28.02,27.74,27.84,248200.0,17.1594,17.1839,17.0122,17.0735,248200.0
2004-03-05 11:30:00,27.83,27.96,27.82,27.95,108000.0,17.0674,17.1471,17.0612,17.141,108000.0
2004-03-05 12:00:00,27.95,27.97,27.91,27.93,90400.0,17.141,17.1532,17.1164,17.1287,90400.0
2004-03-05 12:30:00,27.92,27.98,27.91,27.96,128800.0,17.1226,17.1594,17.1164,17.1471,128800.0
2004-03-05 13:00:00,27.97,28.0,27.95,27.99,93400.0,17.1532,17.1716,17.141,17.1655,93400.0
2004-03-05 13:30:00,28.0,28.06,27.98,28.0,85000.0,17.1716,17.2084,17.1594,17.1716,85000.0
2004-03-05 14:00:00,28.0,28.11,28.0,28.11,136400.0,17.1716,17.2391,17.1716,17.2391,136400.0
2004-03-05 14:30:00,28.12,28.15,28.1,28.13,256000.0,17.2452,17.2636,17.233,17.2514,256000.0
2004-03-05 15:00:00,28.13,28.18,28.09,28.16,123200.0,17.2514,17.282,17.2268,17.2698,123200.0
2004-03-05 15:30:00,28.16,28.25,28.16,28.18,338600.0,17.2698,17.3249,17.2698,17.282,338600.0
2004-03-08 09:30:00,28.14,28.18,28.09,28.13,130200.0,17.2575,17.282,17.2268,17.2514,130200.0
2004-03-08 10:00:00,28.12,28.24,28.11,28.17,102200.0,17.2452,17.3188,17.2391,17.2759,102200.0
2004-03-08 10:30:00,28.17,28.31,28.17,28.25,126600.0,17.2759,17.3617,17.2759,17.3249,126600.0
2004-03-08 11:00:00,28.25,28.33,28.23,28.3,186200.0,17.3249,17.374,17.3127,17.3556,186200.0
2004-03-08 11:30:00,28.3,28.39,28.29,28.37,156400.0,17.3556,17.4108,17.3495,17.3985,156400.0
2004-03-08 12:00:00,28.38,28.39,28.32,28.33,511400.0,17.4047,17.4108,17.3679,17.374,511400.0
2004-03-08 12:30:00,28.33,28.36,28.31,28.34,90400.0,17.374,17.3924,17.3617,17.3801,90400.0
2004-03-08 13:00:00,28.34,28.34,28.3,28.32,200200.0,17.3801,17.3801,17.3556,17.3679,200200.0
2004-03-08 13:30:00,28.33,28.36,28.3,28.33,69800.0,17.374,17.3924,17.3556,17.374,69800.0
2004-03-08 14:00:00,28.31,28.36,28.3,28.34,220200.0,17.3617,17.3924,17.3556,17.3801,220200.0
2004-03-08 14:30:00,28.35,28.37,28.31,28.34,149200.0,17.3863,17.3985,17.3617,17.3801,149200.0
2004-03-08 15:00:00,28.33,28.34,28.3,28.32,137000.0,17.374,17.3801,17.3556,17.3679,137000.0
2004-03-08 15:30:00,28.32,28.33,28.26,28.28,621400.0,17.3679,17.374,17.3311,17.3433,621400.0
2004-03-09 09:30:00,28.15,28.15,28.01,28.03,259400.0,17.2636,17.2636,17.1778,17.19,259400.0
2004-03-09 10:00:00,28.03,28.18,28.03,28.18,186600.0,17.19,17.282,17.19,17.282,186600.0
2004-03-09 10:30:00,28.17,28.28,28.16,28.28,170200.0,17.2759,17.3433,17.2698,17.3433,170200.0
2004-03-09 11:00:00,28.29,28.32,28.11,28.32,338200.0,17.3495,17.3679,17.2391,17.3679,338200.0
2004-03-09 11:30:00,28.32,28.32,28.18,28.18,168000.0,17.3679,17.3679,17.282,17.282,168000.0
2004-03-09 12:00:00,28.18,28.18,28.13,28.15,164400.0,17.282,17.282,17.2514,17.2636,164400.0
2004-03-09 12:30:00,28.15,28.23,28.15,28.19,124800.0,17.2636,17.3127,17.2636,17.2882,124800.0
2004-03-09 13:00:00,28.16,28.23,28.16,28.22,92400.0,17.2698,17.3127,17.2698,17.3065,92400.0
2004-03-09 13:30:00,28.22,28.24,28.18,28.18,151800.0,17.3065,17.3188,17.282,17.282,151800.0
2004-03-09 14:00:00,28.19,28.25,28.14,28.16,150800.0,17.2882,17.3249,17.2575,17.2698,150800.0
2004-03-09 14:30:00,28.18,28.2,28.13,28.18,143800.0,17.282,17.2943,17.2514,17.282,143800.0
2004-03-09 15:00:00,28.18,28.22,28.15,28.16,465600.0,17.282,17.3065,17.2636,17.2698,465600.0
2004-03-09 15:30:00,28.16,28.17,28.11,28.13,573400.0,17.2698,17.2759,17.2391,17.2514,573400.0
2004-03-10 09:30:00,28.28,28.48,28.28,28.36,475600.0,17.3433,17.466,17.3433,17.3924,475600.0
2004-03-10 10:00:00,28.36,28.54,28.3,28.5,805200.0,17.3924,17.5028,17.3556,17.4783,805200.0
2004-03-10 10:30:00,28.52,28.54,28.42,28.42,466200.0,17.4905,17.5028,17.4292,17.4292,466200.0
2004-03-10 11:00:00,28.43,28.55,28.42,28.53,307000.0,17.4353,17.5089,17.4292,17.4967,307000.0
2004-03-10 11:30:00,28.54,28.63,28.5,28.58,351800.0,17.5028,17.558,17.4783,17.5273,351800.0
2004-03-10 12:00:00,28.59,28.61,28.45,28.45,261800.0,17.5335,17.5457,17.4476,17.4476,261800.0
2004-03-10 12:30:00,28.45,28.55,28.45,28.49,158000.0,17.4476,17.5089,17.4476,17.4721,158000.0
2004-03-10 13:00:00,28.49,28.49,28.35,28.41,205400.0,17.4721,17.4721,17.3863,17.4231,205400.0
2004-03-10 13:30:00,28.41,28.48,28.31,28.45,201600.0,17.4231,17.466,17.3617,17.4476,201600.0
2004-03-10 14:00:00,28.45,28.55,28.45,28.52,118200.0,17.4476,17.5089,17.4476,17.4905,118200.0
2004-03-10 14:30:00,28.51,28.57,28.45,28.5,140000.0,17.4844,17.5212,17.4476,17.4783,140000.0
2004-03-10 15:00:00,28.5,28.52,28.36,28.44,377600.0,17.4783,17.4905,17.3924,17.4415,377600.0
2004-03-10 15:30:00,28.43,28.44,28.23,28.29,584800.0,17.4353,17.4415,17.3127,17.3495,584800.0
2004-03-11 09:30:00,28.05,28.15,28.0,28.0,460200.0,17.2023,17.2636,17.1716,17.1716,460200.0
2004-03-11 10:00:00,28.0,28.0,27.73,27.77,391000.0,17.1716,17.1716,17.006,17.0306,391000.0
2004-03-11 10:30:00,27.78,27.92,27.77,27.89,346200.0,17.0367,17.1226,17.0306,17.1042,346200.0
2004-03-11 11:00:00,27.87,27.95,27.83,27.89,404800.0,17.0919,17.141,17.0674,17.1042,404800.0
2004-03-11 11:30:00,27.89,27.91,27.81,27.89,304800.0,17.1042,17.1164,17.0551,17.1042,304800.0
2004-03-11 12:00:00,27.89,27.96,27.85,27.91,315800.0,17.1042,17.1471,17.0796,17.1164,315800.0
2004-03-11 12:30:00,27.9,27.92,27.85,27.88,213800.0,17.1103,17.1226,17.0796,17.098,213800.0
2004-03-11 13:00:00,27.88,27.89,27.83,27.86,236800.0,17.098,17.1042,17.0674,17.0858,236800.0
2004-03-11 13:30:00,27.86,27.86,27.79,27.8,795400.0,17.0858,17.0858,17.0428,17.049,795400.0
2004-03-11 14:00:00,27.8,27.89,27.77,27.85,194000.0,17.049,17.1042,17.0306,17.0796,194000.0
2004-03-11 14:30:00,27.85,27.85,27.66,27.68,352400.0,17.0796,17.0796,16.9631,16.9754,352400.0
2004-03-11 15:00:00,27.68,27.75,27.45,27.45,471600.0,16.9754,17.0183,16.8343,16.8343,471600.0
2004-03-11 15:30:00,27.45,27.58,27.38,27.45,947000.0,16.8343,16.9141,16.7914,16.8343,947000.0
2004-03-12 09:30:00,27.41,27.57,27.38,27.5,806600.0,16.8098,16.9079,16.7914,16.865,806600.0
2004-03-12 10:00:00,27.5,27.54,27.45,27.45,761000.0,16.865,16.8895,16.8343,16.8343,761000.0
2004-03-12 10:30:00,27.46,27.5,27.43,27.5,255200.0,16.8405,16.865,16.8221,16.865,255200.0
2004-03-12 11:00:00,27.5,27.55,27.48,27.54,323400.0,16.865,16.8957,16.8527,16.8895,323400.0
2004-03-12 11:30:00,27.54,27.54,27.47,27.48,205200.0,16.8895,16.8895,16.8466,16.8527,205200.0
2004-03-12 12:00:00,27.48,27.49,27.44,27.48,135800.0,16.8527,16.8589,16.8282,16.8527,135800.0
2004-03-12 12:30:00,27.48,27.49,27.45,27.48,123800.0,16.8527,16.8589,16.8343,16.8527,123800.0
2004-03-12 13:00:00,27.48,27.5,27.44,27.44,174600.0,16.8527,16.865,16.8282,16.8282,174600.0
2004-03-12 13:30:00,27.43,27.43,27.35,27.35,142000.0,16.8221,16.8221,16.773,16.773,142000.0
2004-03-12 14:00:00,27.35,27.39,27.33,27.36,147200.0,16.773,16.7975,16.7607,16.7791,147200.0
2004-03-12 14:30:00,27.35,27.4,27.34,27.4,178600.0,16.773,16.8037,16.7669,16.8037,178600.0
2004-03-12 15:00:00,27.38,27.49,27.34,27.47,394800.0,16.7914,16.8589,16.7669,16.8466,394800.0
2004-03-12 15:30:00,27.47,27.49,27.45,27.46,340600.0,16.8466,16.8589,16.8343,16.8405,340600.0
2004-03-15 09:30:00,27.48,27.48,27.34,27.34,263800.0,16.8527,16.8527,16.7669,16.7669,263800.0
2004-03-15 10:00:00,27.35,27.41,27.26,27.38,167400.0,16.773,16.8098,16.7178,16.7914,167400.0
2004-03-15 10:30:00,27.38,27.42,27.34,27.35,242400.0,16.7914,16.8159,16.7669,16.773,242400.0
2004-03-15 11:00:00,27.35,27.35,27.31,27.35,149000.0,16.773,16.773,16.7485,16.773,149000.0
2004-03-15 11:30:00,27.36,27.36,27.29,27.33,179000.0,16.7791,16.7791,16.7362,16.7607,179000.0
2004-03-15 12:00:00,27.33,27.34,27.28,27.3,284800.0,16.7607,16.7669,16.7301,16.7423,284800.0
2004-03-15 12:30:00,27.29,27.36,27.25,27.33,191600.0,16.7362,16.7791,16.7117,16.7607,191600.0
2004-03-15 13:00:00,27.35,27.35,27.26,27.29,210800.0,16.773,16.773,16.7178,16.7362,210800.0
2004-03-15 13:30:00,27.29,27.32,27.26,27.31,251200.0,16.7362,16.7546,16.7178,16.7485,251200.0
2004-03-15 14:00:00,27.32,27.35,27.18,27.23,232800.0,16.7546,16.773,16.6687,16.6994,232800.0
2004-03-15 14:30:00,27.23,27.28,27.2,27.22,227200.0,16.6994,16.7301,16.681,16.6933,227200.0
2004-03-15 15:00:00,27.21,27.29,27.21,27.25,185000.0,16.6871,16.7362,16.6871,16.7117,185000.0
2004-03-15 15:30:00,27.26,27.33,27.23,27.23,425000.0,16.7178,16.7607,16.6994,16.6994,425000.0
2004-03-16 09:30:00,27.28,27.33,27.23,27.28,335400.0,16.7301,16.7607,16.6994,16.7301,335400.0
2004-03-16 10:00:00,27.27,27.44,27.24,27.44,232400.0,16.7239,16.8282,16.7055,16.8282,232400.0
2004-03-16 10:30:00,27.45,27.45,27.39,27.43,204200.0,16.8343,16.8343,16.7975,16.8221,204200.0
2004-03-16 11:00:00,27.43,27.5,27.43,27.5,496400.0,16.8221,16.865,16.8221,16.865,496400.0
2004-03-16 11:30:00,27.5,27.5,27.38,27.38,265000.0,16.865,16.865,16.7914,16.7914,265000.0
2004-03-16 12:00:00,27.38,27.38,27.24,27.25,127800.0,16.7914,16.7914,16.7055,16.7117,127800.0
2004-03-16 12:30:00,27.25,27.35,27.25,27.35,226000.0,16.7117,16.773,16.7117,16.773,226000.0
2004-03-16 13:00:00,27.36,27.42,27.3,27.3,170200.0,16.7791,16.8159,16.7423,16.7423,170200.0
2004-03-16 13:30:00,27.31,27.34,27.29,27.32,74200.0,16.7485,16.7669,16.7362,16.7546,74200.0
2004-03-16 14:00:00,27.32,27.43,27.31,27.4,354600.0,16.7546,16.8221,16.7485,16.8037,354600.0
2004-03-16 14:30:00,27.4,27.41,27.22,27.22,253200.0,16.8037,16.8098,16.6933,16.6933,253200.0
2004-03-16 15:00:00,27.22,27.33,27.22,27.25,283400.0,16.6933,16.7607,16.6933,16.7117,283400.0
2004-03-16 15:30:00,27.25,27.4,27.25,27.34,919400.0,16.7117,16.8037,16.7117,16.7669,919400.0
2004-03-17 09:30:00,27.38,27.46,27.33,27.43,484000.0,16.7914,16.8405,16.7607,16.8221,484000.0
2004-03-17 10:00:00,27.43,27.47,27.41,27.43,224200.0,16.8221,16.8466,16.8098,16.8221,224200.0
2004-03-17 10:30:00,27.43,27.45,27.34,27.35,388000.0,16.8221,16.8343,16.7669,16.773,388000.0
2004-03-17 11:00:00,27.34,27.42,27.33,27.36,246600.0,16.7669,16.8159,16.7607,16.7791,246600.0
2004-03-17 11:30:00,27.37,27.41,27.35,27.36,450400.0,16.7853,16.8098,16.773,16.7791,450400.0
2004-03-17 12:00:00,27.35,27.4,27.31,27.35,219000.0,16.773,16.8037,16.7485,16.773,219000.0
2004-03-17 12:30:00,27.35,27.39,27.35,27.36,328800.0,16.773,16.7975,16.773,16.7791,328800.0
2004-03-17 13:00:00,27.36,27.39,27.35,27.37,204800.0,16.7791,16.7975,16.773,16.7853,204800.0
2004-03-17 13:30:00,27.37,27.5,27.36,27.45,183600.0,16.7853,16.865,16.7791,16.8343,183600.0
2004-03-17 14:00:00,27.45,27.52,27.45,27.49,229600.0,16.8343,16.8773,16.8343,16.8589,229600.0
2004-03-17 14:30:00,27.49,27.59,27.46,27.54,260600.0,16.8589,16.9202,16.8405,16.8895,260600.0
2004-03-17 15:00:00,27.54,27.54,27.49,27.52,182400.0,16.8895,16.8895,16.8589,16.8773,182400.0
2004-03-17 15:30:00,27.52,27.54,27.5,27.5,311000.0,16.8773,16.8895,16.865,16.865,311000.0
2004-03-18 09:30:00,27.5,27.58,27.46,27.51,200800.0,16.865,16.9141,16.8405,16.8711,200800.0
2004-03-18 10:00:00,27.51,27.51,27.44,27.49,328600.0,16.8711,16.8711,16.8282,16.8589,328600.0
2004-03-18 10:30:00,27.49,27.52,27.43,27.45,195600.0,16.8589,16.8773,16.8221,16.8343,195600.0
2004-03-18 11:00:00,27.45,27.45,27.4,27.42,154800.0,16.8343,16.8343,16.8037,16.8159,154800.0
2004-03-18 11:30:00,27.41,27.46,27.4,27.46,206600.0,16.8098,16.8405,16.8037,16.8405,206600.0
2004-03-18 12:00:00,27.45,27.46,27.38,27.38,204200.0,16.8343,16.8405,16.7914,16.7914,204200.0
2004-03-18 12:30:00,27.38,27.59,27.36,27.56,178600.0,16.7914,16.9202,16.7791,16.9018,178600.0
2004-03-18 13:00:00,27.55,27.73,27.53,27.64,305600.0,16.8957,17.006,16.8834,16.9509,305600.0
2004-03-18 13:30:00,27.64,27.68,27.53,27.57,115600.0,16.9509,16.9754,16.8834,16.9079,115600.0
2004-03-18 14:00:00,27.57,27.6,27.49,27.49,137600.0,16.9079,16.9263,16.8589,16.8589,137600.0
2004-03-18 14:30:00,27.49,27.55,27.47,27.5,125800.0,16.8589,16.8957,16.8466,16.865,125800.0
2004-03-18 15:00:00,27.5,27.58,27.49,27.58,153400.0,16.865,16.9141,16.8589,16.9141,153400.0
2004-03-18 15:30:00,27.58,27.61,27.5,27.52,426800.0,16.9141,16.9325,16.865,16.8773,426800.0
2004-03-19 09:30:00,27.5,27.52,27.48,27.49,767600.0,16.865,16.8773,16.8527,16.8589,767600.0
2004-03-19 10:00:00,27.48,27.5,27.43,27.49,169000.0,16.8527,16.865,16.8221,16.8589,169000.0
2004-03-19 10:30:00,27.49,27.53,27.4,27.41,474000.0,16.8589,16.8834,16.8037,16.8098,474000.0
2004-03-19 11:00:00,27.41,27.47,27.4,27.42,123000.0,16.8098,16.8466,16.8037,16.8159,123000.0
2004-03-19 11:30:00,27.42,27.55,27.41,27.52,146400.0,16.8159,16.8957,16.8098,16.8773,146400.0
2004-03-19 12:00:00,27.5,27.55,27.5,27.51,110600.0,16.865,16.8957,16.865,16.8711,110600.0
2004-03-19 12:30:00,27.51,27.52,27.48,27.5,366200.0,16.8711,16.8773,16.8527,16.865,366200.0
2004-03-19 13:00:00,27.5,27.5,27.45,27.46,156400.0,16.865,16.865,16.8343,16.8405,156400.0
2004-03-19 13:30:00,27.46,27.48,27.45,27.48,198200.0,16.8405,16.8527,16.8343,16.8527,198200.0
2004-03-19 14:00:00,27.48,27.5,27.46,27.49,98000.0,16.8527,16.865,16.8405,16.8589,98000.0
2004-03-19 14:30:00,27.5,27.5,27.45,27.45,210600.0,16.865,16.865,16.8343,16.8343,210600.0
2004-03-19 15:00:00,27.45,27.46,27.38,27.43,314000.0,16.8343,16.8405,16.7914,16.8221,314000.0
2004-03-19 15:30:00,27.43,27.45,27.35,27.38,422800.0,16.8221,16.8343,16.773,16.7914,422800.0
2004-03-22 09:30:00,27.38,27.4,27.25,27.25,276400.0,16.7914,16.8037,16.7117,16.7117,276400.0
2004-03-22 10:00:00,27.25,27.25,27.11,27.21,224400.0,16.7117,16.7117,16.6258,16.6871,224400.0
2004-03-22 10:30:00,27.21,27.26,27.17,27.24,341800.0,16.6871,16.7178,16.6626,16.7055,341800.0
2004-03-22 11:00:00,27.24,27.24,27.15,27.17,203200.0,16.7055,16.7055,16.6503,16.6626,203200.0
2004-03-22 11:30:00,27.18,27.2,27.04,27.11,192000.0,16.6687,16.681,16.5829,16.6258,192000.0
2004-03-22 12:00:00,27.11,27.11,27.03,27.05,175200.0,16.6258,16.6258,16.5768,16.589,175200.0
2004-03-22 12:30:00,27.05,27.07,27.0,27.05,221400.0,16.589,16.6013,16.5584,16.589,221400.0
2004-03-22 13:00:00,27.04,27.07,26.97,26.99,132400.0,16.5829,16.6013,16.54,16.5522,132400.0
2004-03-22 13:30:00,26.99,27.0,26.92,26.95,179000.0,16.5522,16.5584,16.5093,16.5277,179000.0
2004-03-22 14:00:00,26.94,26.94,26.75,26.84,289800.0,16.5216,16.5216,16.405,16.4602,289800.0
2004-03-22 14:30:00,26.85,26.89,26.79,26.8,242400.0,16.4664,16.4909,16.4296,16.4357,242400.0
2004-03-22 15:00:00,26.8,26.84,26.75,26.83,323800.0,16.4357,16.4602,16.405,16.4541,323800.0
2004-03-22 15:30:00,26.83,26.93,26.83,26.85,841400.0,16.4541,16.5154,16.4541,16.4664,841400.0
2004-03-23 09:30:00,26.78,26.81,26.63,26.74,459200.0,16.4234,16.4418,16.3314,16.3989,459200.0
2004-03-23 10:00:00,26.74,26.75,26.64,26.65,1925400.0,16.3989,16.405,16.3376,16.3437,1925400.0
2004-03-23 10:30:00,26.65,26.65,26.45,26.56,751600.0,16.3437,16.3437,16.2211,16.2885,751600.0
2004-03-23 11:00:00,26.56,26.65,26.55,26.58,479400.0,16.2885,16.3437,16.2824,16.3008,479400.0
2004-03-23 11:30:00,26.59,26.65,26.55,26.6,255200.0,16.3069,16.3437,16.2824,16.313,255200.0
2004-03-23 12:00:00,26.6,26.63,26.46,26.52,237600.0,16.313,16.3314,16.2272,16.264,237600.0
2004-03-23 12:30:00,26.51,26.52,26.47,26.5,152400.0,16.2579,16.264,16.2333,16.2517,152400.0
2004-03-23 13:00:00,26.5,26.55,26.49,26.55,176400.0,16.2517,16.2824,16.2456,16.2824,176400.0
2004-03-23 13:30:00,26.55,26.63,26.55,26.59,120000.0,16.2824,16.3314,16.2824,16.3069,120000.0
2004-03-23 14:00:00,26.59,26.64,26.56,26.64,162000.0,16.3069,16.3376,16.2885,16.3376,162000.0
2004-03-23 14:30:00,26.64,26.66,26.62,26.65,289400.0,16.3376,16.3498,16.3253,16.3437,289400.0
2004-03-23 15:00:00,26.64,26.66,26.53,26.56,362600.0,16.3376,16.3498,16.2701,16.2885,362600.0
2004-03-23 15:30:00,26.56,26.61,26.5,26.5,695600.0,16.2885,16.3192,16.2517,16.2517,695600.0
2004-03-24 09:30:00,26.43,26.57,26.41,26.54,234600.0,16.2088,16.2946,16.1965,16.2763,234600.0
2004-03-24 10:00:00,26.55,26.61,26.45,26.45,296400.0,16.2824,16.3192,16.2211,16.2211,296400.0
2004-03-24 10:30:00,26.45,26.5,26.43,26.46,773000.0,16.2211,16.2517,16.2088,16.2272,773000.0
2004-03-24 11:00:00,26.46,26.52,26.4,26.52,344800.0,16.2272,16.264,16.1904,16.264,344800.0
2004-03-24 11:30:00,26.52,26.53,26.4,26.5,242000.0,16.264,16.2701,16.1904,16.2517,242000.0
2004-03-24 12:00:00,26.5,26.55,26.5,26.54,221800.0,16.2517,16.2824,16.2517,16.2763,221800.0
2004-03-24 12:30:00,26.55,26.55,26.5,26.5,730800.0,16.2824,16.2824,16.2517,16.2517,730800.0
2004-03-24 13:00:00,26.5,26.54,26.48,26.54,94800.0,16.2517,16.2763,16.2395,16.2763,94800.0
2004-03-24 13:30:00,26.54,26.57,26.51,26.56,222400.0,16.2763,16.2946,16.2579,16.2885,222400.0
2004-03-24 14:00:00,26.56,26.61,26.55,26.61,223400.0,16.2885,16.3192,16.2824,16.3192,223400.0
2004-03-24 14:30:00,26.6,26.63,26.46,26.48,304800.0,16.313,16.3314,16.2272,16.2395,304800.0
2004-03-24 15:00:00,26.47,26.55,26.33,26.4,323000.0,16.2333,16.2824,16.1475,16.1904,323000.0
2004-03-24 15:30:00,26.39,26.46,26.33,26.43,376800.0,16.1843,16.2272,16.1475,16.2088,376800.0
2004-03-25 09:30:00,26.75,26.86,26.74,26.75,1236000.0,16.405,16.4725,16.3989,16.405,1236000.0
2004-03-25 10:00:00,26.75,26.78,26.68,26.77,827400.0,16.405,16.4234,16.3621,16.4173,827400.0
2004-03-25 10:30:00,26.76,26.9,26.76,26.86,404000.0,16.4112,16.497,16.4112,16.4725,404000.0
2004-03-25 11:00:00,26.86,27.02,26.85,27.01,480400.0,16.4725,16.5706,16.4664,16.5645,480400.0
2004-03-25 11:30:00,27.01,27.02,26.93,26.97,443800.0,16.5645,16.5706,16.5154,16.54,443800.0
2004-03-25 12:00:00,26.98,27.05,26.96,27.05,327200.0,16.5461,16.589,16.5338,16.589,327200.0
2004-03-25 12:30:00,27.05,27.25,27.05,27.24,343000.0,16.589,16.7117,16.589,16.7055,343000.0
2004-03-25 13:00:00,27.25,27.33,27.23,27.33,585400.0,16.7117,16.7607,16.6994,16.7607,585400.0
2004-03-25 13:30:00,27.32,27.38,27.29,27.38,360400.0,16.7546,16.7914,16.7362,16.7914,360400.0
2004-03-25 14:00:00,27.38,27.39,27.33,27.35,278600.0,16.7914,16.7975,16.7607,16.773,278600.0
2004-03-25 14:30:00,27.34,27.43,27.31,27.36,474000.0,16.7669,16.8221,16.7485,16.7791,474000.0
2004-03-25 15:00:00,27.36,27.53,27.35,27.47,555200.0,16.7791,16.8834,16.773,16.8466,555200.0
2004-03-25 15:30:00,27.47,27.49,27.4,27.45,572600.0,16.8466,16.8589,16.8037,16.8343,572600.0
2004-03-26 09:30:00,27.52,27.53,27.36,27.39,448000.0,16.8773,16.8834,16.7791,16.7975,448000.0
2004-03-26 10:00:00,27.38,27.54,27.35,27.5,248000.0,16.7914,16.8895,16.773,16.865,248000.0
2004-03-26 10:30:00,27.5,27.5,27.43,27.46,144800.0,16.865,16.865,16.8221,16.8405,144800.0
2004-03-26 11:00:00,27.46,27.49,27.44,27.47,92400.0,16.8405,16.8589,16.8282,16.8466,92400.0
2004-03-26 11:30:00,27.47,27.55,27.46,27.51,104000.0,16.8466,16.8957,16.8405,16.8711,104000.0
2004-03-26 12:00:00,27.51,27.53,27.5,27.5,113800.0,16.8711,16.8834,16.865,16.865,113800.0
2004-03-26 12:30:00,27.5,27.54,27.5,27.52,75400.0,16.865,16.8895,16.865,16.8773,75400.0
2004-03-26 13:00:00,27.52,27.52,27.48,27.49,84000.0,16.8773,16.8773,16.8527,16.8589,84000.0
2004-03-26 13:30:00,27.49,27.49,27.41,27.41,98000.0,16.8589,16.8589,16.8098,16.8098,98000.0
2004-03-26 14:00:00,27.42,27.45,27.4,27.4,86600.0,16.8159,16.8343,16.8037,16.8037,86600.0
2004-03-26 14:30:00,27.39,27.45,27.38,27.42,135200.0,16.7975,16.8343,16.7914,16.8159,135200.0
2004-03-26 15:00:00,27.42,27.45,27.4,27.42,121600.0,16.8159,16.8343,16.8037,16.8159,121600.0
2004-03-26 15:30:00,27.42,27.46,27.36,27.39,427600.0,16.8159,16.8405,16.7791,16.7975,427600.0
2004-03-29 09:30:00,27.28,27.38,27.18,27.3,427200.0,16.7301,16.7914,16.6687,16.7423,427200.0
2004-03-29 10:00:00,27.31,27.4,27.3,27.35,202200.0,16.7485,16.8037,16.7423,16.773,202200.0
2004-03-29 10:30:00,27.34,27.42,27.34,27.38,153600.0,16.7669,16.8159,16.7669,16.7914,153600.0
2004-03-29 11:00:00,27.38,27.47,27.37,27.45,149600.0,16.7914,16.8466,16.7853,16.8343,149600.0
2004-03-29 11:30:00,27.45,27.54,27.43,27.54,155800.0,16.8343,16.8895,16.8221,16.8895,155800.0
2004-03-29 12:00:00,27.54,27.58,27.5,27.56,187000.0,16.8895,16.9141,16.865,16.9018,187000.0
2004-03-29 12:30:00,27.56,27.57,27.53,27.57,112400.0,16.9018,16.9079,16.8834,16.9079,112400.0
2004-03-29 13:00:00,27.57,27.65,27.56,27.62,211000.0,16.9079,16.957,16.9018,16.9386,211000.0
2004-03-29 13:30:00,27.63,27.64,27.6,27.6,142000.0,16.9447,16.9509,16.9263,16.9263,142000.0
2004-03-29 14:00:00,27.6,27.67,27.59,27.59,105000.0,16.9263,16.9692,16.9202,16.9202,105000.0
2004-03-29 14:30:00,27.59,27.63,27.56,27.62,180000.0,16.9202,16.9447,16.9018,16.9386,180000.0
2004-03-29 15:00:00,27.62,27.68,27.61,27.63,159200.0,16.9386,16.9754,16.9325,16.9447,159200.0
2004-03-29 15:30:00,27.63,27.69,27.58,27.66,573000.0,16.9447,16.9815,16.9141,16.9631,573000.0
2004-03-30 09:30:00,27.65,27.88,27.64,27.88,360000.0,16.957,17.098,16.9509,17.098,360000.0
2004-03-30 10:00:00,27.88,27.94,27.86,27.89,439200.0,17.098,17.1348,17.0858,17.1042,439200.0
2004-03-30 10:30:00,27.89,27.9,27.85,27.86,317800.0,17.1042,17.1103,17.0796,17.0858,317800.0
2004-03-30 11:00:00,27.86,27.93,27.84,27.91,151200.0,17.0858,17.1287,17.0735,17.1164,151200.0
2004-03-30 11:30:00,27.91,27.92,27.84,27.91,137000.0,17.1164,17.1226,17.0735,17.1164,137000.0
2004-03-30 12:00:00,27.9,27.92,27.88,27.92,112000.0,17.1103,17.1226,17.098,17.1226,112000.0
2004-03-30 12:30:00,27.92,27.96,27.92,27.95,237000.0,17.1226,17.1471,17.1226,17.141,237000.0
2004-03-30 13:00:00,27.95,27.97,27.93,27.93,128400.0,17.141,17.1532,17.1287,17.1287,128400.0
2004-03-30 13:30:00,27.93,27.97,27.91,27.96,142800.0,17.1287,17.1532,17.1164,17.1471,142800.0
2004-03-30 14:00:00,27.96,28.08,27.95,28.05,443600.0,17.1471,17.2207,17.141,17.2023,443600.0
2004-03-30 14:30:00,28.04,28.05,27.97,27.98,458400.0,17.1962,17.2023,17.1532,17.1594,458400.0
2004-03-30 15:00:00,27.98,28.05,27.98,28.02,450800.0,17.1594,17.2023,17.1594,17.1839,450800.0
2004-03-30 15:30:00,28.02,28.05,28.0,28.04,426600.0,17.1839,17.2023,17.1716,17.1962,426600.0
2004-03-31 09:30:00,27.93,27.93,27.71,27.73,197000.0,17.1287,17.1287,16.9938,17.006,197000.0
2004-03-31 10:00:00,27.73,27.73,27.53,27.63,283400.0,17.006,17.006,16.8834,16.9447,283400.0
2004-03-31 10:30:00,27.64,27.68,27.61,27.65,153800.0,16.9509,16.9754,16.9325,16.957,153800.0
2004-03-31 11:00:00,27.65,27.72,27.64,27.66,187000.0,16.957,16.9999,16.9509,16.9631,187000.0
2004-03-31 11:30:00,27.67,27.68,27.61,27.61,284800.0,16.9692,16.9754,16.9325,16.9325,284800.0
2004-03-31 12:00:00,27.61,27.65,27.6,27.61,144400.0,16.9325,16.957,16.9263,16.9325,144400.0
2004-03-31 12:30:00,27.61,27.61,27.52,27.57,264600.0,16.9325,16.9325,16.8773,16.9079,264600.0
2004-03-31 13:00:00,27.56,27.6,27.51,27.51,232400.0,16.9018,16.9263,16.8711,16.8711,232400.0
2004-03-31 13:30:00,27.51,27.52,27.43,27.46,231600.0,16.8711,16.8773,16.8221,16.8405,231600.0
2004-03-31 14:00:00,27.46,27.57,27.45,27.55,259600.0,16.8405,16.9079,16.8343,16.8957,259600.0
2004-03-31 14:30:00,27.55,27.59,27.55,27.56,518400.0,16.8957,16.9202,16.8957,16.9018,518400.0
2004-03-31 15:00:00,27.56,27.56,27.47,27.5,338200.0,16.9018,16.9018,16.8466,16.865,338200.0
2004-03-31 15:30:00,27.5,27.58,27.5,27.56,494200.0,16.865,16.9141,16.865,16.9018,494200.0
2004-04-01 09:30:00,27.58,27.58,27.46,27.46,284800.0,16.9141,16.9141,16.8405,16.8405,284800.0
2004-04-01 10:00:00,27.45,27.56,27.43,27.45,422200.0,16.8343,16.9018,16.8221,16.8343,422200.0
2004-04-01 10:30:00,27.45,27.54,27.41,27.49,412600.0,16.8343,16.8895,16.8098,16.8589,412600.0
2004-04-01 11:00:00,27.49,27.5,27.46,27.49,147800.0,16.8589,16.865,16.8405,16.8589,147800.0
2004-04-01 11:30:00,27.49,27.5,27.47,27.48,159600.0,16.8589,16.865,16.8466,16.8527,159600.0
2004-04-01 12:00:00,27.48,27.53,27.46,27.5,170000.0,16.8527,16.8834,16.8405,16.865,170000.0
2004-04-01 12:30:00,27.5,27.5,27.41,27.41,159200.0,16.865,16.865,16.8098,16.8098,159200.0
2004-04-01 13:00:00,27.42,27.47,27.42,27.46,130200.0,16.8159,16.8466,16.8159,16.8405,130200.0
2004-04-01 13:30:00,27.46,27.51,27.45,27.47,144200.0,16.8405,16.8711,16.8343,16.8466,144200.0
2004-04-01 14:00:00,27.46,27.48,27.45,27.47,184400.0,16.8405,16.8527,16.8343,16.8466,184400.0
2004-04-01 14:30:00,27.46,27.48,27.44,27.45,196200.0,16.8405,16.8527,16.8282,16.8343,196200.0
2004-04-01 15:00:00,27.45,27.47,27.4,27.42,289200.0,16.8343,16.8466,16.8037,16.8159,289200.0
2004-04-01 15:30:00,27.42,27.53,27.4,27.52,363400.0,16.8159,16.8834,16.8037,16.8773,363400.0
2004-04-02 09:30:00,27.49,27.73,27.49,27.72,396400.0,16.8589,17.006,16.8589,16.9999,396400.0
2004-04-02 10:00:00,27.72,27.76,27.64,27.7,160000.0,16.9999,17.0244,16.9509,16.9876,160000.0
2004-04-02 10:30:00,27.7,27.93,27.69,27.92,346600.0,16.9876,17.1287,16.9815,17.1226,346600.0
2004-04-02 11:00:00,27.93,27.93,27.75,27.76,395200.0,17.1287,17.1287,17.0183,17.0244,395200.0
2004-04-02 11:30:00,27.76,27.78,27.7,27.74,166600.0,17.0244,17.0367,16.9876,17.0122,166600.0
2004-04-02 12:00:00,27.74,27.75,27.64,27.71,222400.0,17.0122,17.0183,16.9509,16.9938,222400.0
2004-04-02 12:30:00,27.71,27.75,27.64,27.73,135600.0,16.9938,17.0183,16.9509,17.006,135600.0
2004-04-02 13:00:00,27.73,27.74,27.65,27.65,95800.0,17.006,17.0122,16.957,16.957,95800.0
2004-04-02 13:30:00,27.65,27.72,27.61,27.72,65400.0,16.957,16.9999,16.9325,16.9999,65400.0
2004-04-02 14:00:00,27.72,27.74,27.64,27.66,119200.0,16.9999,17.0122,16.9509,16.9631,119200.0
2004-04-02 14:30:00,27.66,27.7,27.61,27.66,161600.0,16.9631,16.9876,16.9325,16.9631,161600.0
2004-04-02 15:00:00,27.66,27.75,27.61,27.75,184000.0,16.9631,17.0183,16.9325,17.0183,184000.0
2004-04-02 15:30:00,27.75,27.81,27.72,27.81,339600.0,17.0183,17.0551,16.9999,17.0551,339600.0
2004-04-05 09:30:00,27.75,27.75,27.53,27.56,214800.0,17.0183,17.0183,16.8834,16.9018,214800.0
2004-04-05 10:00:00,27.56,27.6,27.46,27.46,191800.0,16.9018,16.9263,16.8405,16.8405,191800.0
2004-04-05 10:30:00,27.46,27.5,27.43,27.43,160000.0,16.8405,16.865,16.8221,16.8221,160000.0
2004-04-05 11:00:00,27.43,27.5,27.43,27.48,170200.0,16.8221,16.865,16.8221,16.8527,170200.0
2004-04-05 11:30:00,27.48,27.5,27.47,27.5,99800.0,16.8527,16.865,16.8466,16.865,99800.0
2004-04-05 12:00:00,27.5,27.5,27.48,27.49,95400.0,16.865,16.865,16.8527,16.8589,95400.0
2004-04-05 12:30:00,27.5,27.56,27.5,27.53,131000.0,16.865,16.9018,16.865,16.8834,131000.0
2004-04-05 13:00:00,27.52,27.54,27.5,27.54,64000.0,16.8773,16.8895,16.865,16.8895,64000.0
2004-04-05 13:30:00,27.54,27.56,27.47,27.49,155600.0,16.8895,16.9018,16.8466,16.8589,155600.0
2004-04-05 14:00:00,27.49,27.5,27.4,27.41,247600.0,16.8589,16.865,16.8037,16.8098,247600.0
2004-04-05 14:30:00,27.41,27.43,27.33,27.33,234400.0,16.8098,16.8221,16.7607,16.7607,234400.0
2004-04-05 15:00:00,27.34,27.45,27.3,27.44,408200.0,16.7669,16.8343,16.7423,16.8282,408200.0
2004-04-05 15:30:00,27.45,27.48,27.33,27.43,635000.0,16.8343,16.8527,16.7607,16.8221,635000.0
2004-04-06 09:30:00,27.23,27.3,27.2,27.21,569400.0,16.6994,16.7423,16.681,16.6871,569400.0
2004-04-06 10:00:00,27.21,27.24,27.18,27.24,233200.0,16.6871,16.7055,16.6687,16.7055,233200.0
2004-04-06 10:30:00,27.24,27.35,27.22,27.35,360600.0,16.7055,16.773,16.6933,16.773,360600.0
2004-04-06 11:00:00,27.36,27.5,27.36,27.48,267400.0,16.7791,16.865,16.7791,16.8527,267400.0
2004-04-06 11:30:00,27.48,27.48,27.4,27.48,237800.0,16.8527,16.8527,16.8037,16.8527,237800.0
2004-04-06 12:00:00,27.48,27.54,27.42,27.54,234800.0,16.8527,16.8895,16.8159,16.8895,234800.0
2004-04-06 12:30:00,27.54,27.54,27.46,27.48,233400.0,16.8895,16.8895,16.8405,16.8527,233400.0
2004-04-06 13:00:00,27.47,27.47,27.42,27.43,121400.0,16.8466,16.8466,16.8159,16.8221,121400.0
2004-04-06 13:30:00,27.44,27.44,27.34,27.35,155000.0,16.8282,16.8282,16.7669,16.773,155000.0
2004-04-06 14:00:00,27.34,27.45,27.33,27.37,188400.0,16.7669,16.8343,16.7607,16.7853,188400.0
2004-04-06 14:30:00,27.38,27.43,27.35,27.37,237400.0,16.7914,16.8221,16.773,16.7853,237400.0
2004-04-06 15:00:00,27.37,27.4,27.35,27.37,278600.0,16.7853,16.8037,16.773,16.7853,278600.0
2004-04-06 15:30:00,27.36,27.47,27.36,27.46,527400.0,16.7791,16.8466,16.7791,16.8405,527400.0
2004-04-07 09:30:00,27.33,27.33,27.21,27.28,303800.0,16.7607,16.7607,16.6871,16.7301,303800.0
2004-04-07 10:00:00,27.27,27.43,27.27,27.41,325600.0,16.7239,16.8221,16.7239,16.8098,325600.0
2004-04-07 10:30:00,27.42,27.43,27.26,27.28,312000.0,16.8159,16.8221,16.7178,16.7301,312000.0
2004-04-07 11:00:00,27.28,27.35,27.25,27.25,178400.0,16.7301,16.773,16.7117,16.7117,178400.0
2004-04-07 11:30:00,27.24,27.32,27.24,27.3,156800.0,16.7055,16.7546,16.7055,16.7423,156800.0
2004-04-07 12:00:00,27.33,27.33,27.27,27.27,133200.0,16.7607,16.7607,16.7239,16.7239,133200.0
2004-04-07 12:30:00,27.26,27.29,27.13,27.13,119600.0,16.7178,16.7362,16.6381,16.6381,119600.0
2004-04-07 13:00:00,27.13,27.19,27.13,27.18,195600.0,16.6381,16.6749,16.6381,16.6687,195600.0
2004-04-07 13:30:00,27.18,27.21,27.14,27.15,103400.0,16.6687,16.6871,16.6442,16.6503,103400.0
2004-04-07 14:00:00,27.15,27.16,27.11,27.16,125800.0,16.6503,16.6565,16.6258,16.6565,125800.0
2004-04-07 14:30:00,27.15,27.18,27.07,27.16,326600.0,16.6503,16.6687,16.6013,16.6565,326600.0
2004-04-07 15:00:00,27.16,27.34,27.15,27.31,234800.0,16.6565,16.7669,16.6503,16.7485,234800.0
2004-04-07 15:30:00,27.3,27.32,27.18,27.22,464000.0,16.7423,16.7546,16.6687,16.6933,464000.0
2004-04-08 09:30:00,27.28,27.48,27.18,27.45,395800.0,16.7301,16.8527,16.6687,16.8343,395800.0
2004-04-08 10:00:00,27.45,27.45,27.34,27.35,237600.0,16.8343,16.8343,16.7669,16.773,237600.0
2004-04-08 10:30:00,27.34,27.36,27.27,27.29,139000.0,16.7669,16.7791,16.7239,16.7362,139000.0
2004-04-08 11:00:00,27.29,27.29,27.21,27.22,244200.0,16.7362,16.7362,16.6871,16.6933,244200.0
2004-04-08 11:30:00,27.22,27.43,27.22,27.3,375800.0,16.6933,16.8221,16.6933,16.7423,375800.0
2004-04-08 12:00:00,27.3,27.31,27.28,27.28,146000.0,16.7423,16.7485,16.7301,16.7301,146000.0
2004-04-08 12:30:00,27.28,27.3,27.21,27.24,158800.0,16.7301,16.7423,16.6871,16.7055,158800.0
2004-04-08 13:00:00,27.21,27.23,27.14,27.15,321600.0,16.6871,16.6994,16.6442,16.6503,321600.0
2004-04-08 13:30:00,27.15,27.15,27.13,27.15,141000.0,16.6503,16.6503,16.6381,16.6503,141000.0
2004-04-08 14:00:00,27.15,27.17,27.05,27.07,94000.0,16.6503,16.6626,16.589,16.6013,94000.0
2004-04-08 14:30:00,27.07,27.1,27.05,27.06,148600.0,16.6013,16.6197,16.589,16.5952,148600.0
2004-04-08 15:00:00,27.06,27.11,27.05,27.09,186000.0,16.5952,16.6258,16.589,16.6136,186000.0
2004-04-08 15:30:00,27.09,27.2,27.04,27.14,405600.0,16.6136,16.681,16.5829,16.6442,405600.0
2004-04-12 09:30:00,27.15,27.18,27.05,27.08,391800.0,16.6503,16.6687,16.589,16.6074,391800.0
2004-04-12 10:00:00,27.08,27.11,27.04,27.09,313400.0,16.6074,16.6258,16.5829,16.6136,313400.0
2004-04-12 10:30:00,27.08,27.1,27.06,27.06,150000.0,16.6074,16.6197,16.5952,16.5952,150000.0
2004-04-12 11:00:00,27.06,27.06,26.96,26.98,223000.0,16.5952,16.5952,16.5338,16.5461,223000.0
2004-04-12 11:30:00,26.98,27.0,26.96,26.99,142600.0,16.5461,16.5584,16.5338,16.5522,142600.0
2004-04-12 12:00:00,27.0,27.0,26.97,26.97,139400.0,16.5584,16.5584,16.54,16.54,139400.0
2004-04-12 12:30:00,26.98,27.0,26.93,26.97,112600.0,16.5461,16.5584,16.5154,16.54,112600.0
2004-04-12 13:00:00,26.96,27.0,26.93,26.99,71000.0,16.5338,16.5584,16.5154,16.5522,71000.0
2004-04-12 13:30:00,27.0,27.0,26.97,27.0,76600.0,16.5584,16.5584,16.54,16.5584,76600.0
2004-04-12 14:00:00,27.0,27.03,26.98,27.0,269000.0,16.5584,16.5768,16.5461,16.5584,269000.0
2004-04-12 14:30:00,27.0,27.02,27.0,27.0,147000.0,16.5584,16.5706,16.5584,16.5584,147000.0
2004-04-12 15:00:00,27.01,27.01,26.98,26.99,236000.0,16.5645,16.5645,16.5461,16.5522,236000.0
2004-04-12 15:30:00,26.99,27.03,26.98,26.99,320400.0,16.5522,16.5768,16.5461,16.5522,320400.0
2004-04-13 09:30:00,27.0,27.01,26.96,27.0,302200.0,16.5584,16.5645,16.5338,16.5584,302200.0
2004-04-13 10:00:00,27.0,27.05,26.97,27.05,287200.0,16.5584,16.589,16.54,16.589,287200.0
2004-04-13 10:30:00,27.06,27.14,27.0,27.06,299400.0,16.5952,16.6442,16.5584,16.5952,299400.0
2004-04-13 11:00:00,27.04,27.07,26.99,27.0,762600.0,16.5829,16.6013,16.5522,16.5584,762600.0
2004-04-13 11:30:00,27.0,27.0,26.93,26.97,252600.0,16.5584,16.5584,16.5154,16.54,252600.0
2004-04-13 12:00:00,26.96,26.98,26.87,26.92,161000.0,16.5338,16.5461,16.4786,16.5093,161000.0
2004-04-13 12:30:00,26.92,26.93,26.81,26.85,235200.0,16.5093,16.5154,16.4418,16.4664,235200.0
2004-04-13 13:00:00,26.86,26.87,26.79,26.86,184200.0,16.4725,16.4786,16.4296,16.4725,184200.0
2004-04-13 13:30:00,26.86,26.86,26.73,26.74,226200.0,16.4725,16.4725,16.3928,16.3989,226200.0
2004-04-13 14:00:00,26.73,26.74,26.65,26.7,348800.0,16.3928,16.3989,16.3437,16.3744,348800.0
2004-04-13 14:30:00,26.67,26.74,26.64,26.74,276800.0,16.356,16.3989,16.3376,16.3989,276800.0
2004-04-13 15:00:00,26.75,26.83,26.66,26.79,228800.0,16.405,16.4541,16.3498,16.4296,228800.0
2004-04-13 15:30:00,26.79,26.81,26.75,26.75,812000.0,16.4296,16.4418,16.405,16.405,812000.0
2004-04-14 09:30:00,26.75,26.96,26.71,26.88,692800.0,16.405,16.5338,16.3805,16.4848,692800.0
2004-04-14 10:00:00,26.88,27.0,26.88,26.93,337200.0,16.4848,16.5584,16.4848,16.5154,337200.0
2004-04-14 10:30:00,26.93,27.05,26.93,26.99,471600.0,16.5154,16.589,16.5154,16.5522,471600.0
2004-04-14 11:00:00,26.99,27.06,26.98,27.0,321600.0,16.5522,16.5952,16.5461,16.5584,321600.0
2004-04-14 11:30:00,27.01,27.1,27.0,27.08,197400.0,16.5645,16.6197,16.5584,16.6074,197400.0
2004-04-14 12:00:00,27.08,27.16,27.08,27.16,212600.0,16.6074,16.6565,16.6074,16.6565,212600.0
2004-04-14 12:30:00,27.17,27.27,27.16,27.27,392400.0,16.6626,16.7239,16.6565,16.7239,392400.0
2004-04-14 13:00:00,27.27,27.28,27.24,27.25,313400.0,16.7239,16.7301,16.7055,16.7117,313400.0
2004-04-14 13:30:00,27.25,27.27,27.18,27.26,584000.0,16.7117,16.7239,16.6687,16.7178,584000.0
2004-04-14 14:00:00,27.27,27.27,27.17,27.2,328800.0,16.7239,16.7239,16.6626,16.681,328800.0
2004-04-14 14:30:00,27.19,27.34,27.18,27.34,485800.0,16.6749,16.7669,16.6687,16.7669,485800.0
2004-04-14 15:00:00,27.34,27.4,27.29,27.39,511000.0,16.7669,16.8037,16.7362,16.7975,511000.0
2004-04-14 15:30:00,27.39,27.49,27.36,27.41,834600.0,16.7975,16.8589,16.7791,16.8098,834600.0
2004-04-15 09:30:00,27.53,27.58,27.45,27.54,381800.0,16.8834,16.9141,16.8343,16.8895,381800.0
2004-04-15 10:00:00,27.55,27.6,27.45,27.53,337000.0,16.8957,16.9263,16.8343,16.8834,337000.0
2004-04-15 10:30:00,27.54,27.65,27.5,27.62,318200.0,16.8895,16.957,16.865,16.9386,318200.0
2004-04-15 11:00:00,27.62,27.63,27.58,27.58,241800.0,16.9386,16.9447,16.9141,16.9141,241800.0
2004-04-15 11:30:00,27.58,27.63,27.58,27.63,215200.0,16.9141,16.9447,16.9141,16.9447,215200.0
2004-04-15 12:00:00,27.63,27.77,27.63,27.76,370600.0,16.9447,17.0306,16.9447,17.0244,370600.0
2004-04-15 12:30:00,27.75,27.76,27.66,27.73,236000.0,17.0183,17.0244,16.9631,17.006,236000.0
2004-04-15 13:00:00,27.73,27.73,27.67,27.71,136800.0,17.006,17.006,16.9692,16.9938,136800.0
2004-04-15 13:30:00,27.71,27.73,27.67,27.68,111200.0,16.9938,17.006,16.9692,16.9754,111200.0
2004-04-15 14:00:00,27.68,27.73,27.66,27.71,201000.0,16.9754,17.006,16.9631,16.9938,201000.0
2004-04-15 14:30:00,27.71,27.79,27.7,27.79,291600.0,16.9938,17.0428,16.9876,17.0428,291600.0
2004-04-15 15:00:00,27.79,27.8,27.75,27.79,285600.0,17.0428,17.049,17.0183,17.0428,285600.0
2004-04-15 15:30:00,27.79,27.83,27.75,27.75,524400.0,17.0428,17.0674,17.0183,17.0183,524400.0
2004-04-16 09:30:00,27.9,27.95,27.81,27.89,430200.0,17.1103,17.141,17.0551,17.1042,430200.0
2004-04-16 10:00:00,27.88,27.93,27.81,27.82,266400.0,17.098,17.1287,17.0551,17.0612,266400.0
2004-04-16 10:30:00,27.83,27.93,27.82,27.86,105800.0,17.0674,17.1287,17.0612,17.0858,105800.0
2004-04-16 11:00:00,27.86,27.9,27.81,27.86,123800.0,17.0858,17.1103,17.0551,17.0858,123800.0
2004-04-16 11:30:00,27.87,27.88,27.84,27.86,89000.0,17.0919,17.098,17.0735,17.0858,89000.0
2004-04-16 12:00:00,27.87,27.94,27.86,27.94,105600.0,17.0919,17.1348,17.0858,17.1348,105600.0
2004-04-16 12:30:00,27.94,27.96,27.93,27.93,94200.0,17.1348,17.1471,17.1287,17.1287,94200.0
2004-04-16 13:00:00,27.93,27.96,27.93,27.96,73600.0,17.1287,17.1471,17.1287,17.1471,73600.0
2004-04-16 13:30:00,27.96,27.98,27.93,27.95,171800.0,17.1471,17.1594,17.1287,17.141,171800.0
2004-04-16 14:00:00,27.94,27.95,27.88,27.9,206200.0,17.1348,17.141,17.098,17.1103,206200.0
2004-04-16 14:30:00,27.9,27.91,27.83,27.85,187600.0,17.1103,17.1164,17.0674,17.0796,187600.0
2004-04-16 15:00:00,27.85,27.86,27.77,27.83,290000.0,17.0796,17.0858,17.0306,17.0674,290000.0
2004-04-16 15:30:00,27.8,27.9,27.78,27.84,398000.0,17.049,17.1103,17.0367,17.0735,398000.0
2004-04-19 09:30:00,28.0,28.15,27.98,28.1,478000.0,17.1716,17.2636,17.1594,17.233,478000.0
2004-04-19 10:00:00,28.1,28.15,27.91,27.92,395400.0,17.233,17.2636,17.1164,17.1226,395400.0
2004-04-19 10:30:00,27.92,28.09,27.92,28.09,403200.0,17.1226,17.2268,17.1226,17.2268,403200.0
2004-04-19 11:00:00,28.1,28.14,28.09,28.09,354000.0,17.233,17.2575,17.2268,17.2268,354000.0
2004-04-19 11:30:00,28.1,28.15,28.1,28.11,260800.0,17.233,17.2636,17.233,17.2391,260800.0
2004-04-19 12:00:00,28.12,28.13,28.02,28.02,208800.0,17.2452,17.2514,17.1839,17.1839,208800.0
2004-04-19 12:30:00,28.03,28.03,27.98,28.02,160000.0,17.19,17.19,17.1594,17.1839,160000.0
2004-04-19 13:00:00,28.02,28.05,27.93,27.93,299400.0,17.1839,17.2023,17.1287,17.1287,299400.0
2004-04-19 13:30:00,27.94,27.96,27.9,27.94,148200.0,17.1348,17.1471,17.1103,17.1348,148200.0
2004-04-19 14:00:00,27.94,27.94,27.9,27.93,193200.0,17.1348,17.1348,17.1103,17.1287,193200.0
2004-04-19 14:30:00,27.93,28.08,27.93,28.03,298000.0,17.1287,17.2207,17.1287,17.19,298000.0
2004-04-19 15:00:00,28.03,28.08,28.02,28.08,324800.0,17.19,17.2207,17.1839,17.2207,324800.0
2004-04-19 15:30:00,28.07,28.18,28.07,28.13,581600.0,17.2146,17.282,17.2146,17.2514,581600.0
2004-04-20 09:30:00,28.23,28.31,28.18,28.29,310000.0,17.3127,17.3617,17.282,17.3495,310000.0
2004-04-20 10:00:00,28.29,28.33,28.18,28.31,352800.0,17.3495,17.374,17.282,17.3617,352800.0
2004-04-20 10:30:00,28.31,28.43,28.31,28.37,281600.0,17.3617,17.4353,17.3617,17.3985,281600.0
2004-04-20 11:00:00,28.37,28.43,28.37,28.39,276800.0,17.3985,17.4353,17.3985,17.4108,276800.0
2004-04-20 11:30:00,28.4,28.43,28.38,28.4,319000.0,17.4169,17.4353,17.4047,17.4169,319000.0
2004-04-20 12:00:00,28.4,28.48,28.4,28.48,287200.0,17.4169,17.466,17.4169,17.466,287200.0
2004-04-20 12:30:00,28.48,28.5,28.46,28.48,216200.0,17.466,17.4783,17.4537,17.466,216200.0
2004-04-20 13:00:00,28.48,28.49,28.39,28.41,149600.0,17.466,17.4721,17.4108,17.4231,149600.0
2004-04-20 13:30:00,28.41,28.48,28.38,28.47,432800.0,17.4231,17.466,17.4047,17.4599,432800.0
2004-04-20 14:00:00,28.47,28.48,28.4,28.41,220800.0,17.4599,17.466,17.4169,17.4231,220800.0
2004-04-20 14:30:00,28.41,28.42,28.33,28.37,253400.0,17.4231,17.4292,17.374,17.3985,253400.0
2004-04-20 15:00:00,28.36,28.41,28.34,28.36,495000.0,17.3924,17.4231,17.3801,17.3924,495000.0
2004-04-20 15:30:00,28.36,28.39,28.29,28.29,727400.0,17.3924,17.4108,17.3495,17.3495,727400.0
2004-04-21 09:30:00,28.5,28.65,28.5,28.64,1161200.0,17.4783,17.5703,17.4783,17.5641,1161200.0
2004-04-21 10:00:00,28.65,28.74,28.5,28.52,1418200.0,17.5703,17.6255,17.4783,17.4905,1418200.0
2004-04-21 10:30:00,28.52,28.55,28.3,28.38,706200.0,17.4905,17.5089,17.3556,17.4047,706200.0
2004-04-21 11:00:00,28.38,28.38,28.23,28.32,340400.0,17.4047,17.4047,17.3127,17.3679,340400.0
2004-04-21 11:30:00,28.32,28.43,28.24,28.38,346800.0,17.3679,17.4353,17.3188,17.4047,346800.0
2004-04-21 12:00:00,28.38,28.43,28.25,28.27,518400.0,17.4047,17.4353,17.3249,17.3372,518400.0
2004-04-21 12:30:00,28.27,28.32,28.2,28.25,360400.0,17.3372,17.3679,17.2943,17.3249,360400.0
2004-04-21 13:00:00,28.24,28.25,28.18,28.18,85200.0,17.3188,17.3249,17.282,17.282,85200.0
2004-04-21 13:30:00,28.18,28.25,28.16,28.25,92200.0,17.282,17.3249,17.2698,17.3249,92200.0
2004-04-21 14:00:00,28.25,28.27,28.14,28.2,240600.0,17.3249,17.3372,17.2575,17.2943,240600.0
2004-04-21 14:30:00,28.2,28.24,28.13,28.15,302400.0,17.2943,17.3188,17.2514,17.2636,302400.0
2004-04-21 15:00:00,28.15,28.25,28.14,28.21,424000.0,17.2636,17.3249,17.2575,17.3004,424000.0
2004-04-21 15:30:00,28.21,28.22,28.0,28.14,737000.0,17.3004,17.3065,17.1716,17.2575,737000.0
2004-04-22 09:30:00,28.05,28.05,27.77,27.84,539600.0,17.2755,17.2755,17.103,17.1461,539600.0
2004-04-22 10:00:00,27.84,27.95,27.83,27.83,235600.0,17.1461,17.2139,17.14,17.14,235600.0
2004-04-22 10:30:00,27.83,28.0,27.83,27.98,259200.0,17.14,17.2447,17.14,17.2324,259200.0
2004-04-22 11:00:00,27.99,28.26,27.98,28.19,388200.0,17.2385,17.4048,17.2324,17.3617,388200.0
2004-04-22 11:30:00,28.19,28.19,28.03,28.06,311400.0,17.3617,17.3617,17.2631,17.2816,311400.0
2004-04-22 12:00:00,28.06,28.13,28.01,28.01,436800.0,17.2816,17.3247,17.2508,17.2508,436800.0
2004-04-22 12:30:00,28.01,28.05,27.98,27.98,185800.0,17.2508,17.2755,17.2324,17.2324,185800.0
2004-04-22 13:00:00,27.98,28.0,27.98,27.99,210600.0,17.2324,17.2447,17.2324,17.2385,210600.0
2004-04-22 13:30:00,27.99,28.1,27.99,28.02,405400.0,17.2385,17.3063,17.2385,17.257,405400.0
2004-04-22 14:00:00,28.02,28.03,27.98,28.01,406800.0,17.257,17.2631,17.2324,17.2508,406800.0
2004-04-22 14:30:00,28.02,28.08,28.0,28.07,179600.0,17.257,17.2939,17.2447,17.2878,179600.0
2004-04-22 15:00:00,28.07,28.18,28.04,28.17,270400.0,17.2878,17.3555,17.2693,17.3494,270400.0
2004-04-22 15:30:00,28.17,28.28,28.16,28.24,454800.0,17.3494,17.4171,17.3432,17.3925,454800.0
2004-04-23 09:30:00,28.11,28.25,28.09,28.16,358600.0,17.3124,17.3986,17.3001,17.3432,358600.0
2004-04-23 10:00:00,28.16,28.17,28.1,28.15,139600.0,17.3432,17.3494,17.3063,17.3371,139600.0
2004-04-23 10:30:00,28.15,28.15,28.02,28.05,266600.0,17.3371,17.3371,17.257,17.2755,266600.0
2004-04-23 11:00:00,28.04,28.1,28.01,28.07,185400.0,17.2693,17.3063,17.2508,17.2878,185400.0
2004-04-23 11:30:00,28.05,28.05,28.0,28.04,213800.0,17.2755,17.2755,17.2447,17.2693,213800.0
2004-04-23 12:00:00,28.05,28.05,28.0,28.03,223400.0,17.2755,17.2755,17.2447,17.2631,223400.0
2004-04-23 12:30:00,28.03,28.2,28.03,28.13,120600.0,17.2631,17.3678,17.2631,17.3247,120600.0
2004-04-23 13:00:00,28.12,28.17,28.1,28.17,60400.0,17.3186,17.3494,17.3063,17.3494,60400.0
2004-04-23 13:30:00,28.17,28.2,28.11,28.13,75400.0,17.3494,17.3678,17.3124,17.3247,75400.0
2004-04-23 14:00:00,28.13,28.2,28.07,28.2,86400.0,17.3247,17.3678,17.2878,17.3678,86400.0
2004-04-23 14:30:00,28.2,28.26,28.16,28.24,182200.0,17.3678,17.4048,17.3432,17.3925,182200.0
2004-04-23 15:00:00,28.24,28.34,28.23,28.33,240000.0,17.3925,17.4541,17.3863,17.4479,240000.0
2004-04-23 15:30:00,28.34,28.4,28.32,28.33,482000.0,17.4541,17.491,17.4418,17.4479,482000.0
2004-04-26 09:30:00,28.45,28.45,28.31,28.38,326600.0,17.5218,17.5218,17.4356,17.4787,326600.0
2004-04-26 10:00:00,28.38,28.42,28.31,28.34,241800.0,17.4787,17.5033,17.4356,17.4541,241800.0
2004-04-26 10:30:00,28.34,28.36,28.27,28.3,385200.0,17.4541,17.4664,17.411,17.4294,385200.0
2004-04-26 11:00:00,28.3,28.34,28.27,28.27,181800.0,17.4294,17.4541,17.411,17.411,181800.0
2004-04-26 11:30:00,28.27,28.33,28.27,28.33,355600.0,17.411,17.4479,17.411,17.4479,355600.0
2004-04-26 12:00:00,28.33,28.49,28.32,28.43,476600.0,17.4479,17.5465,17.4418,17.5095,476600.0
2004-04-26 12:30:00,28.43,28.45,28.33,28.34,312800.0,17.5095,17.5218,17.4479,17.4541,312800.0
2004-04-26 13:00:00,28.34,28.37,28.33,28.36,579600.0,17.4541,17.4725,17.4479,17.4664,579600.0
2004-04-26 13:30:00,28.36,28.39,28.35,28.37,236200.0,17.4664,17.4849,17.4602,17.4725,236200.0
2004-04-26 14:00:00,28.36,28.39,28.34,28.39,324200.0,17.4664,17.4849,17.4541,17.4849,324200.0
2004-04-26 14:30:00,28.38,28.43,28.38,28.4,760400.0,17.4787,17.5095,17.4787,17.491,760400.0
2004-04-26 15:00:00,28.4,28.48,28.4,28.47,716800.0,17.491,17.5403,17.491,17.5341,716800.0
2004-04-26 15:30:00,28.47,28.63,28.45,28.52,1039600.0,17.5341,17.6327,17.5218,17.5649,1039600.0
2004-04-27 09:30:00,28.5,28.53,28.46,28.48,350200.0,17.5526,17.5711,17.528,17.5403,350200.0
2004-04-27 10:00:00,28.48,28.55,28.47,28.53,414800.0,17.5403,17.5834,17.5341,17.5711,414800.0
2004-04-27 10:30:00,28.52,28.57,28.5,28.54,213800.0,17.5649,17.5957,17.5526,17.5772,213800.0
2004-04-27 11:00:00,28.54,28.55,28.52,28.54,154600.0,17.5772,17.5834,17.5649,17.5772,154600.0
2004-04-27 11:30:00,28.54,28.55,28.53,28.53,182600.0,17.5772,17.5834,17.5711,17.5711,182600.0
2004-04-27 12:00:00,28.53,28.53,28.5,28.5,212200.0,17.5711,17.5711,17.5526,17.5526,212200.0
2004-04-27 12:30:00,28.5,28.5,28.47,28.49,233600.0,17.5526,17.5526,17.5341,17.5465,233600.0
2004-04-27 13:00:00,28.48,28.5,28.48,28.49,88800.0,17.5403,17.5526,17.5403,17.5465,88800.0
2004-04-27 13:30:00,28.49,28.53,28.49,28.53,117600.0,17.5465,17.5711,17.5465,17.5711,117600.0
2004-04-27 14:00:00,28.52,28.53,28.49,28.5,256800.0,17.5649,17.5711,17.5465,17.5526,256800.0
2004-04-27 14:30:00,28.5,28.54,28.45,28.49,285600.0,17.5526,17.5772,17.5218,17.5465,285600.0
2004-04-27 15:00:00,28.49,28.5,28.45,28.5,249200.0,17.5465,17.5526,17.5218,17.5526,249200.0
2004-04-27 15:30:00,28.5,28.55,28.47,28.5,625000.0,17.5526,17.5834,17.5341,17.5526,625000.0
2004-04-28 09:30:00,28.43,28.43,28.22,28.28,416600.0,17.5095,17.5095,17.3802,17.4171,416600.0
2004-04-28 10:00:00,28.26,28.33,28.26,28.27,251600.0,17.4048,17.4479,17.4048,17.411,251600.0
2004-04-28 10:30:00,28.27,28.3,28.25,28.28,278000.0,17.411,17.4294,17.3986,17.4171,278000.0
2004-04-28 11:00:00,28.27,28.3,28.23,28.24,191400.0,17.411,17.4294,17.3863,17.3925,191400.0
2004-04-28 11:30:00,28.23,28.28,28.23,28.25,169800.0,17.3863,17.4171,17.3863,17.3986,169800.0
2004-04-28 12:00:00,28.25,28.25,28.21,28.22,189600.0,17.3986,17.3986,17.374,17.3802,189600.0
2004-04-28 12:30:00,28.22,28.27,28.22,28.24,101600.0,17.3802,17.411,17.3802,17.3925,101600.0
2004-04-28 13:00:00,28.23,28.24,28.18,28.2,113800.0,17.3863,17.3925,17.3555,17.3678,113800.0
2004-04-28 13:30:00,28.21,28.25,28.2,28.25,124600.0,17.374,17.3986,17.3678,17.3986,124600.0
2004-04-28 14:00:00,28.25,28.25,28.22,28.24,159000.0,17.3986,17.3986,17.3802,17.3925,159000.0
2004-04-28 14:30:00,28.25,28.28,28.13,28.16,322000.0,17.3986,17.4171,17.3247,17.3432,322000.0
2004-04-28 15:00:00,28.16,28.25,28.14,28.19,403600.0,17.3432,17.3986,17.3309,17.3617,403600.0
2004-04-28 15:30:00,28.19,28.33,28.18,28.22,558800.0,17.3617,17.4479,17.3555,17.3802,558800.0
2004-04-29 09:30:00,28.27,28.42,28.21,28.41,280000.0,17.411,17.5033,17.374,17.4972,280000.0
2004-04-29 10:00:00,28.38,28.5,28.32,28.48,244200.0,17.4787,17.5526,17.4418,17.5403,244200.0
2004-04-29 10:30:00,28.48,28.53,28.47,28.5,227000.0,17.5403,17.5711,17.5341,17.5526,227000.0
2004-04-29 11:00:00,28.5,28.57,28.5,28.52,230800.0,17.5526,17.5957,17.5526,17.5649,230800.0
2004-04-29 11:30:00,28.52,28.61,28.49,28.61,251400.0,17.5649,17.6204,17.5465,17.6204,251400.0
2004-04-29 12:00:00,28.61,28.74,28.61,28.67,233600.0,17.6204,17.7004,17.6204,17.6573,233600.0
2004-04-29 12:30:00,28.67,28.79,28.64,28.77,248000.0,17.6573,17.7312,17.6388,17.7189,248000.0
2004-04-29 13:00:00,28.77,28.79,28.72,28.72,189400.0,17.7189,17.7312,17.6881,17.6881,189400.0
2004-04-29 13:30:00,28.72,28.77,28.7,28.7,159200.0,17.6881,17.7189,17.6758,17.6758,159200.0
2004-04-29 14:00:00,28.7,28.73,28.6,28.62,246800.0,17.6758,17.6943,17.6142,17.6265,246800.0
2004-04-29 14:30:00,28.63,28.78,28.58,28.78,443000.0,17.6327,17.7251,17.6019,17.7251,443000.0
2004-04-29 15:00:00,28.75,29.0,28.73,28.85,1028800.0,17.7066,17.8606,17.6943,17.7682,1028800.0
2004-04-29 15:30:00,28.85,29.08,28.85,28.93,989800.0,17.7682,17.9098,17.7682,17.8174,989800.0
2004-04-30 09:30:00,29.08,29.08,28.89,28.96,517200.0,17.9098,17.9098,17.7928,17.8359,517200.0
2004-04-30 10:00:00,28.94,29.09,28.94,28.99,610000.0,17.8236,17.916,17.8236,17.8544,610000.0
2004-04-30 10:30:00,28.98,29.1,28.95,29.06,358000.0,17.8482,17.9221,17.8298,17.8975,358000.0
2004-04-30 11:00:00,29.06,29.09,29.02,29.02,362000.0,17.8975,17.916,17.8729,17.8729,362000.0
2004-04-30 11:30:00,29.02,29.08,29.0,29.07,245200.0,17.8729,17.9098,17.8606,17.9037,245200.0
2004-04-30 12:00:00,29.07,29.11,29.01,29.08,275200.0,17.9037,17.9283,17.8667,17.9098,275200.0
2004-04-30 12:30:00,29.08,29.13,29.07,29.1,254800.0,17.9098,17.9406,17.9037,17.9221,254800.0
2004-04-30 13:00:00,29.1,29.17,29.07,29.14,272600.0,17.9221,17.9653,17.9037,17.9468,272600.0
2004-04-30 13:30:00,29.14,29.24,29.14,29.16,357600.0,17.9468,18.0084,17.9468,17.9591,357600.0
2004-04-30 14:00:00,29.16,29.18,29.11,29.15,262000.0,17.9591,17.9714,17.9283,17.9529,262000.0
2004-04-30 14:30:00,29.15,29.16,29.07,29.09,351400.0,17.9529,17.9591,17.9037,17.916,351400.0
2004-04-30 15:00:00,29.09,29.12,29.02,29.05,537000.0,17.916,17.9345,17.8729,17.8913,537000.0
2004-04-30 15:30:00,29.05,29.11,28.96,28.96,576600.0,17.8913,17.9283,17.8359,17.8359,576600.0
2004-05-03 09:30:00,28.95,29.02,28.9,29.0,282000.0,17.8298,17.8729,17.799,17.8606,282000.0
2004-05-03 10:00:00,29.0,29.07,28.94,29.02,205000.0,17.8606,17.9037,17.8236,17.8729,205000.0
2004-05-03 10:30:00,29.02,29.13,29.0,29.07,293800.0,17.8729,17.9406,17.8606,17.9037,293800.0
2004-05-03 11:00:00,29.07,29.14,29.07,29.09,250600.0,17.9037,17.9468,17.9037,17.916,250600.0
2004-05-03 11:30:00,29.09,29.09,29.05,29.07,296800.0,17.916,17.916,17.8913,17.9037,296800.0
2004-05-03 12:00:00,29.07,29.11,29.06,29.11,186800.0,17.9037,17.9283,17.8975,17.9283,186800.0
2004-05-03 12:30:00,29.11,29.24,29.11,29.21,263600.0,17.9283,18.0084,17.9283,17.9899,263600.0
2004-05-03 13:00:00,29.21,29.31,29.21,29.25,281000.0,17.9899,18.0515,17.9899,18.0145,281000.0
2004-05-03 13:30:00,29.25,29.37,29.25,29.35,191400.0,18.0145,18.0884,18.0145,18.0761,191400.0
2004-05-03 14:00:00,29.35,29.35,29.3,29.3,227200.0,18.0761,18.0761,18.0453,18.0453,227200.0
2004-05-03 14:30:00,29.3,29.36,29.28,29.3,248800.0,18.0453,18.0823,18.033,18.0453,248800.0
2004-05-03 15:00:00,29.3,29.43,29.28,29.4,523000.0,18.0453,18.1254,18.033,18.1069,523000.0
2004-05-03 15:30:00,29.4,29.49,29.39,29.48,590400.0,18.1069,18.1623,18.1007,18.1562,590400.0
2004-05-04 09:30:00,29.34,29.34,29.11,29.16,787800.0,18.07,18.07,17.9283,17.9591,787800.0
2004-05-04 10:00:00,29.16,29.25,29.14,29.22,401400.0,17.9591,18.0145,17.9468,17.996,401400.0
2004-05-04 10:30:00,29.22,29.33,29.21,29.27,420800.0,17.996,18.0638,17.9899,18.0268,420800.0
2004-05-04 11:00:00,29.27,29.37,29.27,29.36,298000.0,18.0268,18.0884,18.0268,18.0823,298000.0
2004-05-04 11:30:00,29.38,29.39,29.26,29.26,251200.0,18.0946,18.1007,18.0207,18.0207,251200.0
2004-05-04 12:00:00,29.26,29.27,29.21,29.24,382800.0,18.0207,18.0268,17.9899,18.0084,382800.0
2004-05-04 12:30:00,29.23,29.25,29.2,29.25,192000.0,18.0022,18.0145,17.9837,18.0145,192000.0
2004-05-04 13:00:00,29.24,29.31,29.23,29.31,118800.0,18.0084,18.0515,18.0022,18.0515,118800.0
2004-05-04 13:30:00,29.3,29.33,29.27,29.27,327200.0,18.0453,18.0638,18.0268,18.0268,327200.0
2004-05-04 14:00:00,29.27,29.5,29.27,29.43,381200.0,18.0268,18.1685,18.0268,18.1254,381200.0
2004-05-04 14:30:00,29.43,29.49,29.25,29.49,651600.0,18.1254,18.1623,18.0145,18.1623,651600.0
2004-05-04 15:00:00,29.48,29.5,29.3,29.33,694200.0,18.1562,18.1685,18.0453,18.0638,694200.0
2004-05-04 15:30:00,29.32,29.45,29.29,29.38,671800.0,18.0576,18.1377,18.0392,18.0946,671800.0
2004-05-05 09:30:00,29.28,29.29,29.08,29.14,424000.0,18.033,18.0392,17.9098,17.9468,424000.0
2004-05-05 10:00:00,29.14,29.38,29.11,29.28,344200.0,17.9468,18.0946,17.9283,18.033,344200.0
2004-05-05 10:30:00,29.29,29.38,29.21,29.21,267400.0,18.0392,18.0946,17.9899,17.9899,267400.0
2004-05-05 11:00:00,29.22,29.28,29.21,29.22,262800.0,17.996,18.033,17.9899,17.996,262800.0
2004-05-05 11:30:00,29.23,29.34,29.23,29.29,199600.0,18.0022,18.07,18.0022,18.0392,199600.0
2004-05-05 12:00:00,29.29,29.33,29.2,29.21,295600.0,18.0392,18.0638,17.9837,17.9899,295600.0
2004-05-05 12:30:00,29.21,29.24,29.18,29.21,162600.0,17.9899,18.0084,17.9714,17.9899,162600.0
2004-05-05 13:00:00,29.21,29.22,29.14,29.18,126600.0,17.9899,17.996,17.9468,17.9714,126600.0
2004-05-05 13:30:00,29.18,29.31,29.15,29.28,263800.0,17.9714,18.0515,17.9529,18.033,263800.0
2004-05-05 14:00:00,29.29,29.29,29.23,29.25,162600.0,18.0392,18.0392,18.0022,18.0145,162600.0
2004-05-05 14:30:00,29.25,29.29,29.2,29.25,221400.0,18.0145,18.0392,17.9837,18.0145,221400.0
2004-05-05 15:00:00,29.25,29.38,29.22,29.33,288400.0,18.0145,18.0946,17.996,18.0638,288400.0
2004-05-05 15:30:00,29.33,29.38,29.3,29.31,298800.0,18.0638,18.0946,18.0453,18.0515,298800.0
2004-05-06 09:30:00,29.15,29.17,28.96,29.01,446800.0,17.9529,17.9653,17.8359,17.8667,446800.0
2004-05-06 10:00:00,29.0,29.08,28.99,29.01,374400.0,17.8606,17.9098,17.8544,17.8667,374400.0
2004-05-06 10:30:00,29.03,29.04,28.93,28.97,316600.0,17.879,17.8852,17.8174,17.8421,316600.0
2004-05-06 11:00:00,28.97,28.99,28.89,28.99,171400.0,17.8421,17.8544,17.7928,17.8544,171400.0
2004-05-06 11:30:00,28.99,29.0,28.95,28.97,216600.0,17.8544,17.8606,17.8298,17.8421,216600.0
2004-05-06 12:00:00,28.98,29.18,28.98,29.03,264600.0,17.8482,17.9714,17.8482,17.879,264600.0
2004-05-06 12:30:00,29.03,29.21,29.0,29.21,577000.0,17.879,17.9899,17.8606,17.9899,577000.0
2004-05-06 13:00:00,29.21,29.23,29.17,29.18,129400.0,17.9899,18.0022,17.9653,17.9714,129400.0
2004-05-06 13:30:00,29.17,29.18,29.13,29.17,98000.0,17.9653,17.9714,17.9406,17.9653,98000.0
2004-05-06 14:00:00,29.17,29.28,29.15,29.25,182600.0,17.9653,18.033,17.9529,18.0145,182600.0
2004-05-06 14:30:00,29.25,29.34,29.23,29.27,178600.0,18.0145,18.07,18.0022,18.0268,178600.0
2004-05-06 15:00:00,29.27,29.28,29.18,29.27,296200.0,18.0268,18.033,17.9714,18.0268,296200.0
2004-05-06 15:30:00,29.28,29.3,29.24,29.26,477000.0,18.033,18.0453,18.0084,18.0207,477000.0
2004-05-07 09:30:00,29.17,29.3,29.04,29.1,357200.0,17.9653,18.0453,17.8852,17.9221,357200.0
2004-05-07 10:00:00,29.1,29.22,29.08,29.2,300600.0,17.9221,17.996,17.9098,17.9837,300600.0
2004-05-07 10:30:00,29.2,29.3,29.17,29.24,262000.0,17.9837,18.0453,17.9653,18.0084,262000.0
2004-05-07 11:00:00,29.24,29.25,29.14,29.18,142800.0,18.0084,18.0145,17.9468,17.9714,142800.0
2004-05-07 11:30:00,29.18,29.19,29.1,29.17,195200.0,17.9714,17.9776,17.9221,17.9653,195200.0
2004-05-07 12:00:00,29.17,29.17,29.12,29.13,73800.0,17.9653,17.9653,17.9345,17.9406,73800.0
2004-05-07 12:30:00,29.13,29.2,29.13,29.14,121800.0,17.9406,17.9837,17.9406,17.9468,121800.0
2004-05-07 13:00:00,29.14,29.2,29.13,29.14,86200.0,17.9468,17.9837,17.9406,17.9468,86200.0
2004-05-07 13:30:00,29.14,29.14,29.01,29.03,170400.0,17.9468,17.9468,17.8667,17.879,170400.0
2004-05-07 14:00:00,29.03,29.04,28.83,28.91,249400.0,17.879,17.8852,17.7559,17.8051,249400.0
2004-05-07 14:30:00,28.91,28.94,28.85,28.86,198600.0,17.8051,17.8236,17.7682,17.7743,198600.0
2004-05-07 15:00:00,28.87,28.88,28.7,28.82,548400.0,17.7805,17.7866,17.6758,17.7497,548400.0
2004-05-07 15:30:00,28.83,28.88,28.79,28.81,461400.0,17.7559,17.7866,17.7312,17.7435,461400.0
2004-05-10 09:30:00,28.73,28.94,28.69,28.72,256600.0,17.6943,17.8236,17.6696,17.6881,256600.0
2004-05-10 10:00:00,28.72,28.79,28.6,28.76,372800.0,17.6881,17.7312,17.6142,17.7127,372800.0
2004-05-10 10:30:00,28.76,28.76,28.49,28.66,349800.0,17.7127,17.7127,17.5465,17.6512,349800.0
2004-05-10 11:00:00,28.65,28.71,28.6,28.66,224800.0,17.645,17.6819,17.6142,17.6512,224800.0
2004-05-10 11:30:00,28.65,28.71,28.58,28.64,218800.0,17.645,17.6819,17.6019,17.6388,218800.0
2004-05-10 12:00:00,28.63,28.68,28.6,28.65,108000.0,17.6327,17.6635,17.6142,17.645,108000.0
2004-05-10 12:30:00,28.65,28.72,28.6,28.7,137800.0,17.645,17.6881,17.6142,17.6758,137800.0
2004-05-10 13:00:00,28.73,28.73,28.6,28.61,225600.0,17.6943,17.6943,17.6142,17.6204,225600.0
2004-05-10 13:30:00,28.6,28.63,28.57,28.59,162600.0,17.6142,17.6327,17.5957,17.608,162600.0
2004-05-10 14:00:00,28.59,28.6,28.5,28.5,230600.0,17.608,17.6142,17.5526,17.5526,230600.0
2004-05-10 14:30:00,28.5,28.55,28.44,28.54,189400.0,17.5526,17.5834,17.5157,17.5772,189400.0
2004-05-10 15:00:00,28.54,28.58,28.48,28.49,245000.0,17.5772,17.6019,17.5403,17.5465,245000.0
2004-05-10 15:30:00,28.49,28.55,28.43,28.52,442200.0,17.5465,17.5834,17.5095,17.5649,442200.0
2004-05-11 09:30:00,28.66,28.66,28.35,28.41,552000.0,17.6512,17.6512,17.4602,17.4972,552000.0
2004-05-11 10:00:00,28.4,28.4,28.22,28.22,334400.0,17.491,17.491,17.3802,17.3802,334400.0
2004-05-11 10:30:00,28.23,28.27,28.2,28.25,343600.0,17.3863,17.411,17.3678,17.3986,343600.0
2004-05-11 11:00:00,28.25,28.28,28.18,28.27,317800.0,17.3986,17.4171,17.3555,17.411,317800.0
2004-05-11 11:30:00,28.27,28.35,28.25,28.33,136800.0,17.411,17.4602,17.3986,17.4479,136800.0
2004-05-11 12:00:00,28.3,28.33,28.27,28.3,131800.0,17.4294,17.4479,17.411,17.4294,131800.0
2004-05-11 12:30:00,28.3,28.3,28.26,28.28,104400.0,17.4294,17.4294,17.4048,17.4171,104400.0
2004-05-11 13:00:00,28.28,28.33,28.25,28.33,136800.0,17.4171,17.4479,17.3986,17.4479,136800.0
2004-05-11 13:30:00,28.33,28.33,28.18,28.25,145000.0,17.4479,17.4479,17.3555,17.3986,145000.0
2004-05-11 14:00:00,28.25,28.49,28.25,28.45,166800.0,17.3986,17.5465,17.3986,17.5218,166800.0
2004-05-11 14:30:00,28.43,28.48,28.38,28.38,156400.0,17.5095,17.5403,17.4787,17.4787,156400.0
2004-05-11 15:00:00,28.38,28.5,28.37,28.43,257200.0,17.4787,17.5526,17.4725,17.5095,257200.0
2004-05-11 15:30:00,28.43,28.57,28.41,28.55,468400.0,17.5095,17.5957,17.4972,17.5834,468400.0
2004-05-12 09:30:00,28.43,28.45,28.34,28.41,279000.0,17.5095,17.5218,17.4541,17.4972,279000.0
2004-05-12 10:00:00,28.41,28.55,28.35,28.52,257000.0,17.4972,17.5834,17.4602,17.5649,257000.0
2004-05-12 10:30:00,28.5,28.55,28.38,28.39,140000.0,17.5526,17.5834,17.4787,17.4849,140000.0
2004-05-12 11:00:00,28.39,28.39,28.3,28.35,256400.0,17.4849,17.4849,17.4294,17.4602,256400.0
2004-05-12 11:30:00,28.35,28.42,28.35,28.38,111400.0,17.4602,17.5033,17.4602,17.4787,111400.0
2004-05-12 12:00:00,28.38,28.38,28.31,28.32,121000.0,17.4787,17.4787,17.4356,17.4418,121000.0
2004-05-12 12:30:00,28.32,28.35,28.29,28.32,113200.0,17.4418,17.4602,17.4233,17.4418,113200.0
2004-05-12 13:00:00,28.3,28.34,28.27,28.28,74000.0,17.4294,17.4541,17.411,17.4171,74000.0
2004-05-12 13:30:00,28.28,28.31,28.17,28.2,210600.0,17.4171,17.4356,17.3494,17.3678,210600.0
2004-05-12 14:00:00,28.2,28.28,28.2,28.25,103200.0,17.3678,17.4171,17.3678,17.3986,103200.0
2004-05-12 14:30:00,28.25,28.3,28.2,28.25,300800.0,17.3986,17.4294,17.3678,17.3986,300800.0
2004-05-12 15:00:00,28.26,28.46,28.25,28.42,408000.0,17.4048,17.528,17.3986,17.5033,408000.0
2004-05-12 15:30:00,28.42,28.53,28.39,28.48,456000.0,17.5033,17.5711,17.4849,17.5403,456000.0
2004-05-13 09:30:00,28.47,28.58,28.42,28.5,267800.0,17.5341,17.6019,17.5033,17.5526,267800.0
2004-05-13 10:00:00,28.5,28.5,28.3,28.31,184000.0,17.5526,17.5526,17.4294,17.4356,184000.0
2004-05-13 10:30:00,28.31,28.31,28.21,28.28,169400.0,17.4356,17.4356,17.374,17.4171,169400.0
2004-05-13 11:00:00,28.26,28.3,28.13,28.15,168400.0,17.4048,17.4294,17.3247,17.3371,168400.0
2004-05-13 11:30:00,28.16,28.27,28.15,28.19,151400.0,17.3432,17.411,17.3371,17.3617,151400.0
2004-05-13 12:00:00,28.19,28.21,28.15,28.18,157400.0,17.3617,17.374,17.3371,17.3555,157400.0
2004-05-13 12:30:00,28.18,28.2,28.11,28.13,231200.0,17.3555,17.3678,17.3124,17.3247,231200.0
2004-05-13 13:00:00,28.12,28.17,28.06,28.08,202800.0,17.3186,17.3494,17.2816,17.2939,202800.0
2004-05-13 13:30:00,28.07,28.08,28.03,28.05,242800.0,17.2878,17.2939,17.2631,17.2755,242800.0
2004-05-13 14:00:00,28.05,28.05,27.95,28.02,427800.0,17.2755,17.2755,17.2139,17.257,427800.0
2004-05-13 14:30:00,28.0,28.02,27.98,27.99,440000.0,17.2447,17.257,17.2324,17.2385,440000.0
2004-05-13 15:00:00,27.99,28.09,27.99,28.0,426000.0,17.2385,17.3001,17.2385,17.2447,426000.0
2004-05-13 15:30:00,28.0,28.03,27.98,28.0,840600.0,17.2447,17.2631,17.2324,17.2447,840600.0
2004-05-14 09:30:00,27.98,28.09,27.62,27.65,501000.0,17.2324,17.3001,17.0106,17.0291,501000.0
2004-05-14 10:00:00,27.65,27.75,27.58,27.71,524600.0,17.0291,17.0907,16.986,17.0661,524600.0
2004-05-14 10:30:00,27.65,27.99,27.65,27.98,504800.0,17.0291,17.2385,17.0291,17.2324,504800.0
2004-05-14 11:00:00,27.96,28.18,27.95,28.11,467800.0,17.22,17.3555,17.2139,17.3124,467800.0
2004-05-14 11:30:00,28.11,28.12,27.79,27.79,185000.0,17.3124,17.3186,17.1153,17.1153,185000.0
2004-05-14 12:00:00,27.59,28.12,27.59,28.0,191000.0,16.9922,17.3186,16.9922,17.2447,191000.0
2004-05-14 12:30:00,27.99,28.03,27.96,28.0,156200.0,17.2385,17.2631,17.22,17.2447,156200.0
2004-05-14 13:00:00,28.0,28.09,27.98,27.99,322400.0,17.2447,17.3001,17.2324,17.2385,322400.0
2004-05-14 13:30:00,28.0,28.0,27.92,27.94,228600.0,17.2447,17.2447,17.1954,17.2077,228600.0
2004-05-14 14:00:00,27.93,27.97,27.9,27.95,343000.0,17.2016,17.2262,17.1831,17.2139,343000.0
2004-05-14 14:30:00,27.95,27.95,27.92,27.93,406000.0,17.2139,17.2139,17.1954,17.2016,406000.0
2004-05-14 15:00:00,27.93,27.93,27.86,27.88,450200.0,17.2016,17.2016,17.1584,17.1708,450200.0
2004-05-14 15:30:00,27.88,27.9,27.83,27.87,462000.0,17.1708,17.1831,17.14,17.1646,462000.0
2004-05-17 09:30:00,27.75,27.89,27.74,27.88,341600.0,17.0907,17.1769,17.0845,17.1708,341600.0
2004-05-17 10:00:00,27.88,28.29,27.81,28.28,413000.0,17.1708,17.4233,17.1277,17.4171,413000.0
2004-05-17 10:30:00,28.29,28.34,28.14,28.14,298000.0,17.4233,17.4541,17.3309,17.3309,298000.0
2004-05-17 11:00:00,28.15,28.24,28.02,28.16,219600.0,17.3371,17.3925,17.257,17.3432,219600.0
2004-05-17 11:30:00,28.16,28.3,28.16,28.3,150600.0,17.3432,17.4294,17.3432,17.4294,150600.0
2004-05-17 12:00:00,28.3,28.35,28.28,28.31,196800.0,17.4294,17.4602,17.4171,17.4356,196800.0
2004-05-17 12:30:00,28.31,28.32,28.23,28.27,142800.0,17.4356,17.4418,17.3863,17.411,142800.0
2004-05-17 13:00:00,28.27,28.27,28.22,28.22,91000.0,17.411,17.411,17.3802,17.3802,91000.0
2004-05-17 13:30:00,28.21,28.31,28.18,28.28,112000.0,17.374,17.4356,17.3555,17.4171,112000.0
2004-05-17 14:00:00,28.28,28.4,28.25,28.36,190800.0,17.4171,17.491,17.3986,17.4664,190800.0
2004-05-17 14:30:00,28.36,28.39,28.28,28.28,211800.0,17.4664,17.4849,17.4171,17.4171,211800.0
2004-05-17 15:00:00,28.28,28.35,28.17,28.17,216600.0,17.4171,17.4602,17.3494,17.3494,216600.0
2004-05-17 15:30:00,28.17,28.18,28.05,28.08,434000.0,17.3494,17.3555,17.2755,17.2939,434000.0
2004-05-18 09:30:00,28.18,28.23,28.0,28.1,291400.0,17.3555,17.3863,17.2447,17.3063,291400.0
2004-05-18 10:00:00,28.11,28.17,28.05,28.11,153200.0,17.3124,17.3494,17.2755,17.3124,153200.0
2004-05-18 10:30:00,28.11,28.28,28.09,28.27,209800.0,17.3124,17.4171,17.3001,17.411,209800.0
2004-05-18 11:00:00,28.26,28.33,28.17,28.18,115400.0,17.4048,17.4479,17.3494,17.3555,115400.0
2004-05-18 11:30:00,28.18,28.2,28.11,28.14,142000.0,17.3555,17.3678,17.3124,17.3309,142000.0
2004-05-18 12:00:00,28.14,28.15,28.12,28.14,113000.0,17.3309,17.3371,17.3186,17.3309,113000.0
2004-05-18 12:30:00,28.14,28.15,28.08,28.1,160800.0,17.3309,17.3371,17.2939,17.3063,160800.0
2004-05-18 13:00:00,28.09,28.11,28.05,28.06,87200.0,17.3001,17.3124,17.2755,17.2816,87200.0
2004-05-18 13:30:00,28.06,28.07,28.02,28.02,94200.0,17.2816,17.2878,17.257,17.257,94200.0
2004-05-18 14:00:00,28.0,28.09,28.0,28.07,156400.0,17.2447,17.3001,17.2447,17.2878,156400.0
2004-05-18 14:30:00,28.07,28.12,28.03,28.11,159800.0,17.2878,17.3186,17.2631,17.3124,159800.0
2004-05-18 15:00:00,28.11,28.14,28.08,28.13,163400.0,17.3124,17.3309,17.2939,17.3247,163400.0
2004-05-18 15:30:00,28.14,28.15,28.05,28.08,265800.0,17.3309,17.3371,17.2755,17.2939,265800.0
2004-05-19 09:30:00,28.13,28.23,28.02,28.16,324800.0,17.3247,17.3863,17.257,17.3432,324800.0
2004-05-19 10:00:00,28.16,28.24,28.16,28.18,181200.0,17.3432,17.3925,17.3432,17.3555,181200.0
2004-05-19 10:30:00,28.19,28.27,28.17,28.27,292800.0,17.3617,17.411,17.3494,17.411,292800.0
2004-05-19 11:00:00,28.25,28.26,28.22,28.26,117000.0,17.3986,17.4048,17.3802,17.4048,117000.0
2004-05-19 11:30:00,28.26,28.27,28.25,28.26,90800.0,17.4048,17.411,17.3986,17.4048,90800.0
2004-05-19 12:00:00,28.25,28.25,28.24,28.24,96800.0,17.3986,17.3986,17.3925,17.3925,96800.0
2004-05-19 12:30:00,28.24,28.27,28.18,28.23,155600.0,17.3925,17.411,17.3555,17.3863,155600.0
2004-05-19 13:00:00,28.23,28.24,28.2,28.2,126400.0,17.3863,17.3925,17.3678,17.3678,126400.0
2004-05-19 13:30:00,28.21,28.24,28.21,28.22,74200.0,17.374,17.3925,17.374,17.3802,74200.0
2004-05-19 14:00:00,28.22,28.23,28.0,28.05,234600.0,17.3802,17.3863,17.2447,17.2755,234600.0
2004-05-19 14:30:00,28.08,28.2,28.05,28.16,220600.0,17.2939,17.3678,17.2755,17.3432,220600.0
2004-05-19 15:00:00,28.17,28.17,28.0,28.08,230400.0,17.3494,17.3494,17.2447,17.2939,230400.0
2004-05-19 15:30:00,28.08,28.1,27.96,27.98,381600.0,17.2939,17.3063,17.22,17.2324,381600.0
2004-05-20 09:30:00,27.88,28.05,27.75,27.92,258800.0,17.1708,17.2755,17.0907,17.1954,258800.0
2004-05-20 10:00:00,27.92,28.04,27.89,28.03,185200.0,17.1954,17.2693,17.1769,17.2631,185200.0
2004-05-20 10:30:00,28.04,28.09,28.0,28.01,164000.0,17.2693,17.3001,17.2447,17.2508,164000.0
2004-05-20 11:00:00,28.01,28.03,27.89,27.89,131000.0,17.2508,17.2631,17.1769,17.1769,131000.0
2004-05-20 11:30:00,27.89,27.95,27.89,27.92,129400.0,17.1769,17.2139,17.1769,17.1954,129400.0
2004-05-20 12:00:00,27.91,27.93,27.84,27.84,246600.0,17.1892,17.2016,17.1461,17.1461,246600.0
2004-05-20 12:30:00,27.84,27.93,27.83,27.88,126000.0,17.1461,17.2016,17.14,17.1708,126000.0
2004-05-20 13:00:00,27.88,27.89,27.83,27.86,112600.0,17.1708,17.1769,17.14,17.1584,112600.0
2004-05-20 13:30:00,27.86,27.94,27.84,27.93,87200.0,17.1584,17.2077,17.1461,17.2016,87200.0
2004-05-20 14:00:00,27.94,28.07,27.94,28.07,171600.0,17.2077,17.2878,17.2077,17.2878,171600.0
2004-05-20 14:30:00,28.07,28.07,27.98,28.05,137600.0,17.2878,17.2878,17.2324,17.2755,137600.0
2004-05-20 15:00:00,28.05,28.1,28.05,28.07,220400.0,17.2755,17.3063,17.2755,17.2878,220400.0
2004-05-20 15:30:00,28.07,28.1,27.98,28.0,463800.0,17.2878,17.3063,17.2324,17.2447,463800.0
2004-05-21 09:30:00,28.25,28.25,28.1,28.22,341600.0,17.3986,17.3986,17.3063,17.3802,341600.0
2004-05-21 10:00:00,28.2,28.25,28.19,28.22,137800.0,17.3678,17.3986,17.3617,17.3802,137800.0
2004-05-21 10:30:00,28.22,28.3,28.18,28.25,230400.0,17.3802,17.4294,17.3555,17.3986,230400.0
2004-05-21 11:00:00,28.25,28.38,28.25,28.38,608600.0,17.3986,17.4787,17.3986,17.4787,608600.0
2004-05-21 11:30:00,28.38,28.5,28.37,28.5,273200.0,17.4787,17.5526,17.4725,17.5526,273200.0
2004-05-21 12:00:00,28.5,28.59,28.5,28.58,112800.0,17.5526,17.608,17.5526,17.6019,112800.0
2004-05-21 12:30:00,28.57,28.58,28.53,28.54,103400.0,17.5957,17.6019,17.5711,17.5772,103400.0
2004-05-21 13:00:00,28.54,28.59,28.5,28.59,117600.0,17.5772,17.608,17.5526,17.608,117600.0
2004-05-21 13:30:00,28.59,28.61,28.53,28.61,234200.0,17.608,17.6204,17.5711,17.6204,234200.0
2004-05-21 14:00:00,28.61,28.66,28.59,28.65,210600.0,17.6204,17.6512,17.608,17.645,210600.0
2004-05-21 14:30:00,28.65,28.78,28.61,28.65,514800.0,17.645,17.7251,17.6204,17.645,514800.0
2004-05-21 15:00:00,28.65,28.68,28.59,28.63,444400.0,17.645,17.6635,17.608,17.6327,444400.0
2004-05-21 15:30:00,28.63,28.66,28.6,28.63,567000.0,17.6327,17.6512,17.6142,17.6327,567000.0
2004-05-24 09:30:00,28.74,28.89,28.7,28.78,367200.0,17.7004,17.7928,17.6758,17.7251,367200.0
2004-05-24 10:00:00,28.78,28.78,28.63,28.71,258400.0,17.7251,17.7251,17.6327,17.6819,258400.0
2004-05-24 10:30:00,28.71,28.8,28.7,28.71,188000.0,17.6819,17.7374,17.6758,17.6819,188000.0
2004-05-24 11:00:00,28.71,28.72,28.63,28.65,230200.0,17.6819,17.6881,17.6327,17.645,230200.0
2004-05-24 11:30:00,28.65,28.66,28.6,28.63,196400.0,17.645,17.6512,17.6142,17.6327,196400.0
2004-05-24 12:00:00,28.62,28.63,28.56,28.59,100200.0,17.6265,17.6327,17.5896,17.608,100200.0
2004-05-24 12:30:00,28.59,28.65,28.56,28.56,109200.0,17.608,17.645,17.5896,17.5896,109200.0
2004-05-24 13:00:00,28.56,28.63,28.55,28.55,72800.0,17.5896,17.6327,17.5834,17.5834,72800.0
2004-05-24 13:30:00,28.56,28.6,28.5,28.5,135200.0,17.5896,17.6142,17.5526,17.5526,135200.0
2004-05-24 14:00:00,28.49,28.5,28.39,28.43,306600.0,17.5465,17.5526,17.4849,17.5095,306600.0
2004-05-24 14:30:00,28.43,28.43,28.38,28.41,121800.0,17.5095,17.5095,17.4787,17.4972,121800.0
2004-05-24 15:00:00,28.41,28.47,28.41,28.43,283600.0,17.4972,17.5341,17.4972,17.5095,283600.0
2004-05-24 15:30:00,28.43,28.46,28.39,28.41,396200.0,17.5095,17.528,17.4849,17.4972,396200.0
2004-05-25 09:30:00,28.41,28.42,28.27,28.28,298800.0,17.4972,17.5033,17.411,17.4171,298800.0
2004-05-25 10:00:00,28.28,28.32,28.18,28.26,257600.0,17.4171,17.4418,17.3555,17.4048,257600.0
2004-05-25 10:30:00,28.28,28.33,28.25,28.32,210200.0,17.4171,17.4479,17.3986,17.4418,210200.0
2004-05-25 11:00:00,28.32,28.38,28.3,28.35,295400.0,17.4418,17.4787,17.4294,17.4602,295400.0
2004-05-25 11:30:00,28.34,28.38,28.3,28.3,158200.0,17.4541,17.4787,17.4294,17.4294,158200.0
2004-05-25 12:00:00,28.33,28.38,28.29,28.34,425000.0,17.4479,17.4787,17.4233,17.4541,425000.0
2004-05-25 12:30:00,28.33,28.47,28.32,28.46,102600.0,17.4479,17.5341,17.4418,17.528,102600.0
2004-05-25 13:00:00,28.46,28.49,28.42,28.48,89000.0,17.528,17.5465,17.5033,17.5403,89000.0
2004-05-25 13:30:00,28.49,28.61,28.49,28.56,190000.0,17.5465,17.6204,17.5465,17.5896,190000.0
2004-05-25 14:00:00,28.56,28.63,28.53,28.53,101200.0,17.5896,17.6327,17.5711,17.5711,101200.0
2004-05-25 14:30:00,28.53,28.55,28.49,28.5,316800.0,17.5711,17.5834,17.5465,17.5526,316800.0
2004-05-25 15:00:00,28.5,28.65,28.47,28.63,220400.0,17.5526,17.645,17.5341,17.6327,220400.0
2004-05-25 15:30:00,28.63,28.63,28.55,28.59,648600.0,17.6327,17.6327,17.5834,17.608,648600.0
2004-05-26 09:30:00,28.58,28.59,28.41,28.49,312400.0,17.6019,17.608,17.4972,17.5465,312400.0
2004-05-26 10:00:00,28.5,28.68,28.49,28.63,265600.0,17.5526,17.6635,17.5465,17.6327,265600.0
2004-05-26 10:30:00,28.64,28.83,28.6,28.81,258400.0,17.6388,17.7559,17.6142,17.7435,258400.0
2004-05-26 11:00:00,28.81,28.85,28.75,28.75,154400.0,17.7435,17.7682,17.7066,17.7066,154400.0
2004-05-26 11:30:00,28.76,28.81,28.72,28.78,149400.0,17.7127,17.7435,17.6881,17.7251,149400.0
2004-05-26 12:00:00,28.78,28.78,28.7,28.74,130000.0,17.7251,17.7251,17.6758,17.7004,130000.0
2004-05-26 12:30:00,28.74,28.78,28.71,28.77,113600.0,17.7004,17.7251,17.6819,17.7189,113600.0
2004-05-26 13:00:00,28.77,28.87,28.77,28.86,154400.0,17.7189,17.7805,17.7189,17.7743,154400.0
2004-05-26 13:30:00,28.86,28.91,28.85,28.89,156800.0,17.7743,17.8051,17.7682,17.7928,156800.0
2004-05-26 14:00:00,28.89,28.95,28.85,28.93,252000.0,17.7928,17.8298,17.7682,17.8174,252000.0
2004-05-26 14:30:00,28.92,29.0,28.89,28.89,178600.0,17.8113,17.8606,17.7928,17.7928,178600.0
2004-05-26 15:00:00,28.89,28.94,28.87,28.92,268600.0,17.7928,17.8236,17.7805,17.8113,268600.0
2004-05-26 15:30:00,28.91,29.0,28.9,28.97,463600.0,17.8051,17.8606,17.799,17.8421,463600.0
2004-05-27 09:30:00,28.95,29.16,28.95,29.09,657000.0,17.8298,17.9591,17.8298,17.916,657000.0
2004-05-27 10:00:00,29.09,29.25,29.09,29.25,401000.0,17.916,18.0145,17.916,18.0145,401000.0
2004-05-27 10:30:00,29.25,29.26,29.16,29.18,348200.0,18.0145,18.0207,17.9591,17.9714,348200.0
2004-05-27 11:00:00,29.18,29.18,28.97,28.99,273400.0,17.9714,17.9714,17.8421,17.8544,273400.0
2004-05-27 11:30:00,28.98,29.04,28.97,29.03,116400.0,17.8482,17.8852,17.8421,17.879,116400.0
2004-05-27 12:00:00,29.03,29.05,28.91,28.95,89800.0,17.879,17.8913,17.8051,17.8298,89800.0
2004-05-27 12:30:00,28.95,28.95,28.86,28.86,87800.0,17.8298,17.8298,17.7743,17.7743,87800.0
2004-05-27 13:00:00,28.81,28.85,28.76,28.81,286200.0,17.7435,17.7682,17.7127,17.7435,286200.0
2004-05-27 13:30:00,28.81,28.83,28.78,28.78,97800.0,17.7435,17.7559,17.7251,17.7251,97800.0
2004-05-27 14:00:00,28.77,28.83,28.75,28.83,186200.0,17.7189,17.7559,17.7066,17.7559,186200.0
2004-05-27 14:30:00,28.83,28.83,28.8,28.81,210600.0,17.7559,17.7559,17.7374,17.7435,210600.0
2004-05-27 15:00:00,28.81,28.83,28.79,28.81,276800.0,17.7435,17.7559,17.7312,17.7435,276800.0
2004-05-27 15:30:00,28.8,28.82,28.76,28.76,592400.0,17.7374,17.7497,17.7127,17.7127,592400.0
2004-05-28 09:30:00,28.79,28.79,28.66,28.68,225600.0,17.7312,17.7312,17.6512,17.6635,225600.0
2004-05-28 10:00:00,28.68,28.7,28.63,28.64,258400.0,17.6635,17.6758,17.6327,17.6388,258400.0
2004-05-28 10:30:00,28.64,28.68,28.62,28.64,205400.0,17.6388,17.6635,17.6265,17.6388,205400.0
2004-05-28 11:00:00,28.64,28.67,28.63,28.64,117200.0,17.6388,17.6573,17.6327,17.6388,117200.0
2004-05-28 11:30:00,28.63,28.65,28.5,28.53,204000.0,17.6327,17.645,17.5526,17.5711,204000.0
2004-05-28 12:00:00,28.53,28.61,28.53,28.6,267600.0,17.5711,17.6204,17.5711,17.6142,267600.0
2004-05-28 12:30:00,28.61,28.65,28.6,28.63,177200.0,17.6204,17.645,17.6142,17.6327,177200.0
2004-05-28 13:00:00,28.63,28.67,28.63,28.67,145800.0,17.6327,17.6573,17.6327,17.6573,145800.0
2004-05-28 13:30:00,28.66,28.67,28.63,28.63,119600.0,17.6512,17.6573,17.6327,17.6327,119600.0
2004-05-28 14:00:00,28.63,28.64,28.58,28.62,124000.0,17.6327,17.6388,17.6019,17.6265,124000.0
2004-05-28 14:30:00,28.62,28.65,28.6,28.64,147400.0,17.6265,17.645,17.6142,17.6388,147400.0
2004-05-28 15:00:00,28.64,28.65,28.6,28.62,120800.0,17.6388,17.645,17.6142,17.6265,120800.0
2004-05-28 15:30:00,28.62,28.67,28.61,28.64,369200.0,17.6265,17.6573,17.6204,17.6388,369200.0
2004-06-01 09:30:00,28.64,28.67,28.5,28.57,331800.0,17.6388,17.6573,17.5526,17.5957,331800.0
2004-06-01 10:00:00,28.57,28.61,28.44,28.52,249800.0,17.5957,17.6204,17.5157,17.5649,249800.0
2004-06-01 10:30:00,28.53,28.59,28.51,28.56,142600.0,17.5711,17.608,17.5588,17.5896,142600.0
2004-06-01 11:00:00,28.55,28.6,28.5,28.58,128200.0,17.5834,17.6142,17.5526,17.6019,128200.0
2004-06-01 11:30:00,28.59,28.66,28.57,28.59,145600.0,17.608,17.6512,17.5957,17.608,145600.0
2004-06-01 12:00:00,28.59,28.65,28.57,28.65,94400.0,17.608,17.645,17.5957,17.645,94400.0
2004-06-01 12:30:00,28.64,28.71,28.64,28.66,78800.0,17.6388,17.6819,17.6388,17.6512,78800.0
2004-06-01 13:00:00,28.66,28.75,28.66,28.75,158800.0,17.6512,17.7066,17.6512,17.7066,158800.0
2004-06-01 13:30:00,28.75,28.82,28.73,28.8,205400.0,17.7066,17.7497,17.6943,17.7374,205400.0
2004-06-01 14:00:00,28.79,28.79,28.59,28.6,110000.0,17.7312,17.7312,17.608,17.6142,110000.0
2004-06-01 14:30:00,28.61,28.65,28.56,28.65,148600.0,17.6204,17.645,17.5896,17.645,148600.0
2004-06-01 15:00:00,28.65,28.67,28.59,28.65,174600.0,17.645,17.6573,17.608,17.645,174600.0
2004-06-01 15:30:00,28.64,28.79,28.64,28.75,279400.0,17.6388,17.7312,17.6388,17.7066,279400.0
2004-06-02 09:30:00,28.9,28.99,28.84,28.87,221600.0,17.799,17.8544,17.762,17.7805,221600.0
2004-06-02 10:00:00,28.85,28.87,28.7,28.75,98400.0,17.7682,17.7805,17.6758,17.7066,98400.0
2004-06-02 10:30:00,28.74,28.75,28.67,28.67,111000.0,17.7004,17.7066,17.6573,17.6573,111000.0
2004-06-02 11:00:00,28.64,28.65,28.56,28.58,115800.0,17.6388,17.645,17.5896,17.6019,115800.0
2004-06-02 11:30:00,28.58,28.67,28.55,28.61,237400.0,17.6019,17.6573,17.5834,17.6204,237400.0
2004-06-02 12:00:00,28.62,28.67,28.61,28.66,121200.0,17.6265,17.6573,17.6204,17.6512,121200.0
2004-06-02 12:30:00,28.66,28.68,28.59,28.6,87800.0,17.6512,17.6635,17.608,17.6142,87800.0
2004-06-02 13:00:00,28.59,28.61,28.59,28.61,97800.0,17.608,17.6204,17.608,17.6204,97800.0
2004-06-02 13:30:00,28.61,28.7,28.61,28.65,133400.0,17.6204,17.6758,17.6204,17.645,133400.0
2004-06-02 14:00:00,28.65,28.78,28.65,28.77,241400.0,17.645,17.7251,17.645,17.7189,241400.0
2004-06-02 14:30:00,28.77,28.78,28.7,28.71,192200.0,17.7189,17.7251,17.6758,17.6819,192200.0
2004-06-02 15:00:00,28.7,28.75,28.69,28.72,208800.0,17.6758,17.7066,17.6696,17.6881,208800.0
2004-06-02 15:30:00,28.72,28.74,28.68,28.7,261000.0,17.6881,17.7004,17.6635,17.6758,261000.0
2004-06-03 09:30:00,28.56,28.65,28.5,28.61,265800.0,17.5896,17.645,17.5526,17.6204,265800.0
2004-06-03 10:00:00,28.61,28.65,28.56,28.64,212400.0,17.6204,17.645,17.5896,17.6388,212400.0
2004-06-03 10:30:00,28.64,28.7,28.62,28.63,202000.0,17.6388,17.6758,17.6265,17.6327,202000.0
2004-06-03 11:00:00,28.63,28.67,28.6,28.64,139200.0,17.6327,17.6573,17.6142,17.6388,139200.0
2004-06-03 11:30:00,28.64,28.67,28.63,28.65,189800.0,17.6388,17.6573,17.6327,17.645,189800.0
2004-06-03 12:00:00,28.64,28.66,28.63,28.65,55800.0,17.6388,17.6512,17.6327,17.645,55800.0
2004-06-03 12:30:00,28.65,28.66,28.63,28.63,96200.0,17.645,17.6512,17.6327,17.6327,96200.0
2004-06-03 13:00:00,28.63,28.66,28.63,28.64,64000.0,17.6327,17.6512,17.6327,17.6388,64000.0
2004-06-03 13:30:00,28.64,28.64,28.6,28.61,210400.0,17.6388,17.6388,17.6142,17.6204,210400.0
2004-06-03 14:00:00,28.61,28.61,28.55,28.56,232200.0,17.6204,17.6204,17.5834,17.5896,232200.0
2004-06-03 14:30:00,28.56,28.61,28.56,28.59,139200.0,17.5896,17.6204,17.5896,17.608,139200.0
2004-06-03 15:00:00,28.59,28.59,28.54,28.56,241600.0,17.608,17.608,17.5772,17.5896,241600.0
2004-06-03 15:30:00,28.56,28.57,28.5,28.54,512200.0,17.5896,17.5957,17.5526,17.5772,512200.0
2004-06-04 09:30:00,28.66,28.71,28.55,28.58,429200.0,17.6512,17.6819,17.5834,17.6019,429200.0
2004-06-04 10:00:00,28.57,28.57,28.39,28.41,356200.0,17.5957,17.5957,17.4849,17.4972,356200.0
2004-06-04 10:30:00,28.41,28.41,28.28,28.3,312400.0,17.4972,17.4972,17.4171,17.4294,312400.0
2004-06-04 11:00:00,28.3,28.43,28.3,28.42,143200.0,17.4294,17.5095,17.4294,17.5033,143200.0
2004-06-04 11:30:00,28.43,28.43,28.36,28.41,140600.0,17.5095,17.5095,17.4664,17.4972,140600.0
2004-06-04 12:00:00,28.41,28.45,28.36,28.45,152800.0,17.4972,17.5218,17.4664,17.5218,152800.0
2004-06-04 12:30:00,28.45,28.55,28.45,28.5,308600.0,17.5218,17.5834,17.5218,17.5526,308600.0
2004-06-04 13:00:00,28.49,28.5,28.42,28.47,141800.0,17.5465,17.5526,17.5033,17.5341,141800.0
2004-06-04 13:30:00,28.46,28.51,28.46,28.49,105400.0,17.528,17.5588,17.528,17.5465,105400.0
2004-06-04 14:00:00,28.49,28.49,28.39,28.45,144400.0,17.5465,17.5465,17.4849,17.5218,144400.0
2004-06-04 14:30:00,28.45,28.49,28.41,28.46,123600.0,17.5218,17.5465,17.4972,17.528,123600.0
2004-06-04 15:00:00,28.46,28.5,28.41,28.45,201800.0,17.528,17.5526,17.4972,17.5218,201800.0
2004-06-04 15:30:00,28.46,28.48,28.35,28.46,533600.0,17.528,17.5403,17.4602,17.528,533600.0
2004-06-07 09:30:00,28.47,28.63,28.47,28.59,189600.0,17.5341,17.6327,17.5341,17.608,189600.0
2004-06-07 10:00:00,28.59,28.68,28.56,28.66,140800.0,17.608,17.6635,17.5896,17.6512,140800.0
2004-06-07 10:30:00,28.66,28.71,28.6,28.65,105000.0,17.6512,17.6819,17.6142,17.645,105000.0
2004-06-07 11:00:00,28.63,28.67,28.6,28.64,152600.0,17.6327,17.6573,17.6142,17.6388,152600.0
2004-06-07 11:30:00,28.64,28.7,28.64,28.65,57400.0,17.6388,17.6758,17.6388,17.645,57400.0
2004-06-07 12:00:00,28.66,28.69,28.63,28.68,60000.0,17.6512,17.6696,17.6327,17.6635,60000.0
2004-06-07 12:30:00,28.69,28.74,28.67,28.74,105200.0,17.6696,17.7004,17.6573,17.7004,105200.0
2004-06-07 13:00:00,28.73,28.75,28.72,28.73,166600.0,17.6943,17.7066,17.6881,17.6943,166600.0
2004-06-07 13:30:00,28.73,28.75,28.68,28.75,108400.0,17.6943,17.7066,17.6635,17.7066,108400.0
2004-06-07 14:00:00,28.75,28.75,28.7,28.73,86200.0,17.7066,17.7066,17.6758,17.6943,86200.0
2004-06-07 14:30:00,28.72,28.79,28.69,28.76,172200.0,17.6881,17.7312,17.6696,17.7127,172200.0
2004-06-07 15:00:00,28.76,28.78,28.71,28.75,207400.0,17.7127,17.7251,17.6819,17.7066,207400.0
2004-06-07 15:30:00,28.75,28.8,28.73,28.8,479400.0,17.7066,17.7374,17.6943,17.7374,479400.0
2004-06-08 09:30:00,28.63,28.72,28.56,28.58,223400.0,17.6327,17.6881,17.5896,17.6019,223400.0
2004-06-08 10:00:00,28.58,28.61,28.53,28.58,183200.0,17.6019,17.6204,17.5711,17.6019,183200.0
2004-06-08 10:30:00,28.57,28.65,28.55,28.63,139400.0,17.5957,17.645,17.5834,17.6327,139400.0
2004-06-08 11:00:00,28.63,28.72,28.61,28.72,165600.0,17.6327,17.6881,17.6204,17.6881,165600.0
2004-06-08 11:30:00,28.72,28.75,28.68,28.73,107800.0,17.6881,17.7066,17.6635,17.6943,107800.0
2004-06-08 12:00:00,28.74,28.75,28.66,28.71,84000.0,17.7004,17.7066,17.6512,17.6819,84000.0
2004-06-08 12:30:00,28.71,28.75,28.69,28.74,73200.0,17.6819,17.7066,17.6696,17.7004,73200.0
2004-06-08 13:00:00,28.74,28.75,28.72,28.75,47800.0,17.7004,17.7066,17.6881,17.7066,47800.0
2004-06-08 13:30:00,28.75,28.78,28.73,28.77,67000.0,17.7066,17.7251,17.6943,17.7189,67000.0
2004-06-08 14:00:00,28.77,28.81,28.75,28.81,114200.0,17.7189,17.7435,17.7066,17.7435,114200.0
2004-06-08 14:30:00,28.81,28.83,28.78,28.81,179200.0,17.7435,17.7559,17.7251,17.7435,179200.0
2004-06-08 15:00:00,28.81,28.81,28.75,28.78,541800.0,17.7435,17.7435,17.7066,17.7251,541800.0
2004-06-08 15:30:00,28.78,28.93,28.78,28.89,548400.0,17.7251,17.8174,17.7251,17.7928,548400.0
2004-06-09 09:30:00,28.89,29.12,28.88,29.04,357200.0,17.7928,17.9345,17.7866,17.8852,357200.0
2004-06-09 10:00:00,29.03,29.05,28.96,28.97,283800.0,17.879,17.8913,17.8359,17.8421,283800.0
2004-06-09 10:30:00,28.96,29.0,28.91,28.92,114600.0,17.8359,17.8606,17.8051,17.8113,114600.0
2004-06-09 11:00:00,28.92,29.01,28.92,28.95,154800.0,17.8113,17.8667,17.8113,17.8298,154800.0
2004-06-09 11:30:00,28.94,28.94,28.9,28.9,140800.0,17.8236,17.8236,17.799,17.799,140800.0
2004-06-09 12:00:00,28.9,28.92,28.88,28.91,111000.0,17.799,17.8113,17.7866,17.8051,111000.0
2004-06-09 12:30:00,28.91,28.97,28.91,28.93,88000.0,17.8051,17.8421,17.8051,17.8174,88000.0
2004-06-09 13:00:00,28.93,28.97,28.92,28.96,127000.0,17.8174,17.8421,17.8113,17.8359,127000.0
2004-06-09 13:30:00,28.96,29.06,28.96,28.99,205000.0,17.8359,17.8975,17.8359,17.8544,205000.0
2004-06-09 14:00:00,28.99,29.09,28.98,29.07,272000.0,17.8544,17.916,17.8482,17.9037,272000.0
2004-06-09 14:30:00,29.07,29.07,29.02,29.03,228200.0,17.9037,17.9037,17.8729,17.879,228200.0
2004-06-09 15:00:00,29.02,29.11,29.0,29.08,371800.0,17.8729,17.9283,17.8606,17.9098,371800.0
2004-06-09 15:30:00,29.08,29.09,29.04,29.05,348400.0,17.9098,17.916,17.8852,17.8913,348400.0
2004-06-10 09:30:00,28.96,29.03,28.92,29.03,234200.0,17.8359,17.879,17.8113,17.879,234200.0
2004-06-10 10:00:00,29.03,29.09,29.0,29.08,172600.0,17.879,17.916,17.8606,17.9098,172600.0
2004-06-10 10:30:00,29.08,29.1,29.03,29.09,102800.0,17.9098,17.9221,17.879,17.916,102800.0
2004-06-10 11:00:00,29.08,29.1,29.03,29.03,184000.0,17.9098,17.9221,17.879,17.879,184000.0
2004-06-10 11:30:00,29.04,29.07,29.02,29.07,204400.0,17.8852,17.9037,17.8729,17.9037,204400.0
2004-06-10 12:00:00,29.07,29.07,29.0,29.02,73000.0,17.9037,17.9037,17.8606,17.8729,73000.0
2004-06-10 12:30:00,29.02,29.05,29.0,29.05,121200.0,17.8729,17.8913,17.8606,17.8913,121200.0
2004-06-10 13:00:00,29.05,29.1,29.05,29.09,105000.0,17.8913,17.9221,17.8913,17.916,105000.0
2004-06-10 13:30:00,29.09,29.11,29.04,29.1,119600.0,17.916,17.9283,17.8852,17.9221,119600.0
2004-06-10 14:00:00,29.1,29.11,29.05,29.1,109400.0,17.9221,17.9283,17.8913,17.9221,109400.0
2004-06-10 14:30:00,29.1,29.12,29.07,29.08,90200.0,17.9221,17.9345,17.9037,17.9098,90200.0
2004-06-10 15:00:00,29.08,29.09,29.06,29.07,182200.0,17.9098,17.916,17.8975,17.9037,182200.0
2004-06-10 15:30:00,29.07,29.1,29.07,29.08,282800.0,17.9037,17.9221,17.9037,17.9098,282800.0
2004-06-14 09:30:00,28.9,29.06,28.89,29.06,246200.0,17.799,17.8975,17.7928,17.8975,246200.0
2004-06-14 10:00:00,29.05,29.06,28.99,29.0,176400.0,17.8913,17.8975,17.8544,17.8606,176400.0
2004-06-14 10:30:00,29.0,29.0,28.95,28.98,114200.0,17.8606,17.8606,17.8298,17.8482,114200.0
2004-06-14 11:00:00,28.97,29.0,28.93,29.0,116400.0,17.8421,17.8606,17.8174,17.8606,116400.0
2004-06-14 11:30:00,29.0,29.0,28.95,28.95,70600.0,17.8606,17.8606,17.8298,17.8298,70600.0
2004-06-14 12:00:00,28.93,28.98,28.92,28.92,133400.0,17.8174,17.8482,17.8113,17.8113,133400.0
2004-06-14 12:30:00,28.92,28.92,28.89,28.91,162200.0,17.8113,17.8113,17.7928,17.8051,162200.0
2004-06-14 13:00:00,28.91,28.97,28.91,28.96,74400.0,17.8051,17.8421,17.8051,17.8359,74400.0
2004-06-14 13:30:00,28.96,29.0,28.96,28.97,51800.0,17.8359,17.8606,17.8359,17.8421,51800.0
2004-06-14 14:00:00,28.98,29.0,28.95,28.96,70400.0,17.8482,17.8606,17.8298,17.8359,70400.0
2004-06-14 14:30:00,28.95,28.96,28.9,28.94,121400.0,17.8298,17.8359,17.799,17.8236,121400.0
2004-06-14 15:00:00,28.93,28.96,28.91,28.94,216800.0,17.8174,17.8359,17.8051,17.8236,216800.0
2004-06-14 15:30:00,28.94,29.05,28.93,29.03,521600.0,17.8236,17.8913,17.8174,17.879,521600.0
2004-06-15 09:30:00,29.09,29.18,29.0,29.04,233400.0,17.916,17.9714,17.8606,17.8852,233400.0
2004-06-15 10:00:00,29.03,29.15,29.03,29.11,228400.0,17.879,17.9529,17.879,17.9283,228400.0
2004-06-15 10:30:00,29.11,29.19,29.1,29.11,213000.0,17.9283,17.9776,17.9221,17.9283,213000.0
2004-06-15 11:00:00,29.11,29.15,29.08,29.13,119200.0,17.9283,17.9529,17.9098,17.9406,119200.0
2004-06-15 11:30:00,29.13,29.16,29.1,29.13,159600.0,17.9406,17.9591,17.9221,17.9406,159600.0
2004-06-15 12:00:00,29.13,29.16,29.08,29.1,131200.0,17.9406,17.9591,17.9098,17.9221,131200.0
2004-06-15 12:30:00,29.1,29.14,29.09,29.11,131800.0,17.9221,17.9468,17.916,17.9283,131800.0
2004-06-15 13:00:00,29.11,29.14,29.1,29.11,94600.0,17.9283,17.9468,17.9221,17.9283,94600.0
2004-06-15 13:30:00,29.11,29.11,29.08,29.08,98200.0,17.9283,17.9283,17.9098,17.9098,98200.0
2004-06-15 14:00:00,29.09,29.14,29.07,29.14,101200.0,17.916,17.9468,17.9037,17.9468,101200.0
2004-06-15 14:30:00,29.14,29.15,29.05,29.05,106000.0,17.9468,17.9529,17.8913,17.8913,106000.0
2004-06-15 15:00:00,29.05,29.11,29.0,29.05,185400.0,17.8913,17.9283,17.8606,17.8913,185400.0
2004-06-15 15:30:00,29.05,29.1,29.0,29.1,343800.0,17.8913,17.9221,17.8606,17.9221,343800.0
2004-06-16 09:30:00,29.13,29.22,29.09,29.12,220200.0,17.9406,17.996,17.916,17.9345,220200.0
2004-06-16 10:00:00,29.12,29.24,29.11,29.2,195600.0,17.9345,18.0084,17.9283,17.9837,195600.0
2004-06-16 10:30:00,29.21,29.21,29.14,29.14,193800.0,17.9899,17.9899,17.9468,17.9468,193800.0
2004-06-16 11:00:00,29.14,29.16,29.12,29.15,105400.0,17.9468,17.9591,17.9345,17.9529,105400.0
2004-06-16 11:30:00,29.13,29.19,29.13,29.17,206800.0,17.9406,17.9776,17.9406,17.9653,206800.0
2004-06-16 12:00:00,29.17,29.2,29.17,29.2,68800.0,17.9653,17.9837,17.9653,17.9837,68800.0
2004-06-16 12:30:00,29.2,29.21,29.17,29.17,74200.0,17.9837,17.9899,17.9653,17.9653,74200.0
2004-06-16 13:00:00,29.18,29.2,29.16,29.19,97400.0,17.9714,17.9837,17.9591,17.9776,97400.0
2004-06-16 13:30:00,29.19,29.24,29.19,29.22,86200.0,17.9776,18.0084,17.9776,17.996,86200.0
2004-06-16 14:00:00,29.21,29.25,29.2,29.23,135400.0,17.9899,18.0145,17.9837,18.0022,135400.0
2004-06-16 14:30:00,29.22,29.22,29.18,29.2,82000.0,17.996,17.996,17.9714,17.9837,82000.0
2004-06-16 15:00:00,29.2,29.25,29.18,29.23,270600.0,17.9837,18.0145,17.9714,18.0022,270600.0
2004-06-16 15:30:00,29.23,29.25,29.2,29.23,395800.0,18.0022,18.0145,17.9837,18.0022,395800.0
2004-06-17 09:30:00,29.17,29.29,29.14,29.28,301600.0,17.9653,18.0392,17.9468,18.033,301600.0
2004-06-17 10:00:00,29.28,29.38,29.28,29.31,370200.0,18.033,18.0946,18.033,18.0515,370200.0
2004-06-17 10:30:00,29.31,29.45,29.31,29.35,375600.0,18.0515,18.1377,18.0515,18.0761,375600.0
2004-06-17 11:00:00,29.34,29.35,29.32,29.33,164400.0,18.07,18.0761,18.0576,18.0638,164400.0
2004-06-17 11:30:00,29.33,29.35,29.32,29.34,141600.0,18.0638,18.0761,18.0576,18.07,141600.0
2004-06-17 12:00:00,29.33,29.34,29.29,29.32,118000.0,18.0638,18.07,18.0392,18.0576,118000.0
2004-06-17 12:30:00,29.3,29.31,29.25,29.28,124200.0,18.0453,18.0515,18.0145,18.033,124200.0
2004-06-17 13:00:00,29.27,29.32,29.27,29.29,106400.0,18.0268,18.0576,18.0268,18.0392,106400.0
2004-06-17 13:30:00,29.29,29.29,29.19,29.22,204400.0,18.0392,18.0392,17.9776,17.996,204400.0
2004-06-17 14:00:00,29.21,29.25,29.21,29.22,122400.0,17.9899,18.0145,17.9899,17.996,122400.0
2004-06-17 14:30:00,29.22,29.22,29.14,29.16,160600.0,17.996,17.996,17.9468,17.9591,160600.0
2004-06-17 15:00:00,29.16,29.18,29.15,29.17,146200.0,17.9591,17.9714,17.9529,17.9653,146200.0
2004-06-17 15:30:00,29.17,29.21,29.13,29.18,326800.0,17.9653,17.9899,17.9406,17.9714,326800.0
2004-06-18 09:30:00,29.18,29.18,29.09,29.11,347600.0,17.9714,17.9714,17.916,17.9283,347600.0
2004-06-18 10:00:00,29.11,29.23,29.09,29.23,137800.0,17.9283,18.0022,17.916,18.0022,137800.0
2004-06-18 10:30:00,29.23,29.3,29.23,29.24,74800.0,18.0022,18.0453,18.0022,18.0084,74800.0
2004-06-18 11:00:00,29.24,29.33,29.24,29.32,96200.0,18.0084,18.0638,18.0084,18.0576,96200.0
2004-06-18 11:30:00,29.32,29.36,29.32,29.34,75800.0,18.0576,18.0823,18.0576,18.07,75800.0
2004-06-18 12:00:00,29.33,29.34,29.27,29.3,44800.0,18.0638,18.07,18.0268,18.0453,44800.0
2004-06-18 12:30:00,29.3,29.3,29.26,29.26,21800.0,18.0453,18.0453,18.0207,18.0207,21800.0
2004-06-18 13:00:00,29.26,29.26,29.2,29.21,84200.0,18.0207,18.0207,17.9837,17.9899,84200.0
2004-06-18 13:30:00,29.21,29.23,29.19,29.2,60200.0,17.9899,18.0022,17.9776,17.9837,60200.0
2004-06-18 14:00:00,29.2,29.21,29.18,29.21,32000.0,17.9837,17.9899,17.9714,17.9899,32000.0
2004-06-18 14:30:00,29.21,29.21,29.09,29.11,103000.0,17.9899,17.9899,17.916,17.9283,103000.0
2004-06-18 15:00:00,29.11,29.14,29.08,29.14,216600.0,17.9283,17.9468,17.9098,17.9468,216600.0
2004-06-18 15:30:00,29.14,29.2,29.14,29.18,183000.0,17.9468,17.9837,17.9468,17.9714,183000.0
2004-06-21 09:30:00,29.1,29.22,29.1,29.2,194600.0,17.9221,17.996,17.9221,17.9837,194600.0
2004-06-21 10:00:00,29.2,29.25,29.18,29.25,122800.0,17.9837,18.0145,17.9714,18.0145,122800.0
2004-06-21 10:30:00,29.24,29.24,29.18,29.21,92200.0,18.0084,18.0084,17.9714,17.9899,92200.0
2004-06-21 11:00:00,29.21,29.22,29.16,29.2,84600.0,17.9899,17.996,17.9591,17.9837,84600.0
2004-06-21 11:30:00,29.2,29.21,29.13,29.16,89400.0,17.9837,17.9899,17.9406,17.9591,89400.0
2004-06-21 12:00:00,29.16,29.17,29.13,29.14,70600.0,17.9591,17.9653,17.9406,17.9468,70600.0
2004-06-21 12:30:00,29.15,29.16,29.11,29.13,49400.0,17.9529,17.9591,17.9283,17.9406,49400.0
2004-06-21 13:00:00,29.13,29.15,29.11,29.12,60600.0,17.9406,17.9529,17.9283,17.9345,60600.0
2004-06-21 13:30:00,29.11,29.14,29.1,29.11,91200.0,17.9283,17.9468,17.9221,17.9283,91200.0
2004-06-21 14:00:00,29.11,29.16,29.1,29.16,75400.0,17.9283,17.9591,17.9221,17.9591,75400.0
2004-06-21 14:30:00,29.15,29.16,29.1,29.11,95400.0,17.9529,17.9591,17.9221,17.9283,95400.0
2004-06-21 15:00:00,29.12,29.16,29.1,29.11,174400.0,17.9345,17.9591,17.9221,17.9283,174400.0
2004-06-21 15:30:00,29.11,29.16,29.08,29.14,512600.0,17.9283,17.9591,17.9098,17.9468,512600.0
2004-06-22 09:30:00,29.1,29.11,29.05,29.11,245600.0,17.9221,17.9283,17.8913,17.9283,245600.0
2004-06-22 10:00:00,29.1,29.13,29.05,29.07,163200.0,17.9221,17.9406,17.8913,17.9037,163200.0
2004-06-22 10:30:00,29.07,29.13,29.04,29.1,129200.0,17.9037,17.9406,17.8852,17.9221,129200.0
2004-06-22 11:00:00,29.1,29.1,29.03,29.1,166400.0,17.9221,17.9221,17.879,17.9221,166400.0
2004-06-22 11:30:00,29.1,29.15,29.1,29.15,124200.0,17.9221,17.9529,17.9221,17.9529,124200.0
2004-06-22 12:00:00,29.15,29.25,29.15,29.22,120400.0,17.9529,18.0145,17.9529,17.996,120400.0
2004-06-22 12:30:00,29.22,29.37,29.22,29.37,199000.0,17.996,18.0884,17.996,18.0884,199000.0
2004-06-22 13:00:00,29.36,29.42,29.35,29.4,133000.0,18.0823,18.1192,18.0761,18.1069,133000.0
2004-06-22 13:30:00,29.4,29.46,29.38,29.44,144600.0,18.1069,18.1439,18.0946,18.1315,144600.0
2004-06-22 14:00:00,29.43,29.52,29.43,29.5,290200.0,18.1254,18.1808,18.1254,18.1685,290200.0
2004-06-22 14:30:00,29.5,29.5,29.43,29.43,173400.0,18.1685,18.1685,18.1254,18.1254,173400.0
2004-06-22 15:00:00,29.43,29.48,29.36,29.38,193800.0,18.1254,18.1562,18.0823,18.0946,193800.0
2004-06-22 15:30:00,29.38,29.39,29.3,29.35,349600.0,18.0946,18.1007,18.0453,18.0761,349600.0
2004-06-23 09:30:00,29.23,29.36,29.19,29.31,233200.0,18.0022,18.0823,17.9776,18.0515,233200.0
2004-06-23 10:00:00,29.31,29.33,29.24,29.25,83600.0,18.0515,18.0638,18.0084,18.0145,83600.0
2004-06-23 10:30:00,29.25,29.26,29.23,29.24,528200.0,18.0145,18.0207,18.0022,18.0084,528200.0
2004-06-23 11:00:00,29.25,29.25,29.14,29.17,243800.0,18.0145,18.0145,17.9468,17.9653,243800.0
2004-06-23 11:30:00,29.17,29.25,29.17,29.23,286000.0,17.9653,18.0145,17.9653,18.0022,286000.0
2004-06-23 12:00:00,29.23,29.23,29.18,29.2,173200.0,18.0022,18.0022,17.9714,17.9837,173200.0
2004-06-23 12:30:00,29.2,29.2,29.18,29.18,67000.0,17.9837,17.9837,17.9714,17.9714,67000.0
2004-06-23 13:00:00,29.18,29.22,29.18,29.21,68800.0,17.9714,17.996,17.9714,17.9899,68800.0
2004-06-23 13:30:00,29.2,29.21,29.18,29.18,63200.0,17.9837,17.9899,17.9714,17.9714,63200.0
2004-06-23 14:00:00,29.18,29.2,29.18,29.2,131400.0,17.9714,17.9837,17.9714,17.9837,131400.0
2004-06-23 14:30:00,29.2,29.23,29.18,29.23,134200.0,17.9837,18.0022,17.9714,18.0022,134200.0
2004-06-23 15:00:00,29.23,29.25,29.21,29.22,311200.0,18.0022,18.0145,17.9899,17.996,311200.0
2004-06-23 15:30:00,29.22,29.25,29.2,29.22,700000.0,17.996,18.0145,17.9837,17.996,700000.0
2004-06-24 09:30:00,29.08,29.11,29.06,29.08,248000.0,17.9098,17.9283,17.8975,17.9098,248000.0
2004-06-24 10:00:00,29.08,29.11,29.07,29.08,139400.0,17.9098,17.9283,17.9037,17.9098,139400.0
2004-06-24 10:30:00,29.08,29.12,29.07,29.08,92200.0,17.9098,17.9345,17.9037,17.9098,92200.0
2004-06-24 11:00:00,29.08,29.11,29.07,29.09,86200.0,17.9098,17.9283,17.9037,17.916,86200.0
2004-06-24 11:30:00,29.09,29.1,29.0,29.02,107800.0,17.916,17.9221,17.8606,17.8729,107800.0
2004-06-24 12:00:00,29.02,29.03,28.98,28.98,166400.0,17.8729,17.879,17.8482,17.8482,166400.0
2004-06-24 12:30:00,28.99,28.99,28.96,28.98,81600.0,17.8544,17.8544,17.8359,17.8482,81600.0
2004-06-24 13:00:00,28.99,29.06,28.99,29.06,73600.0,17.8544,17.8975,17.8544,17.8975,73600.0
2004-06-24 13:30:00,29.06,29.07,29.02,29.05,134600.0,17.8975,17.9037,17.8729,17.8913,134600.0
2004-06-24 14:00:00,29.04,29.09,29.04,29.08,80600.0,17.8852,17.916,17.8852,17.9098,80600.0
2004-06-24 14:30:00,29.08,29.11,29.06,29.07,90600.0,17.9098,17.9283,17.8975,17.9037,90600.0
2004-06-24 15:00:00,29.06,29.14,29.03,29.14,333000.0,17.8975,17.9468,17.879,17.9468,333000.0
2004-06-24 15:30:00,29.14,29.14,29.07,29.09,284600.0,17.9468,17.9468,17.9037,17.916,284600.0
2004-06-25 09:30:00,29.04,29.08,29.0,29.01,134400.0,17.8852,17.9098,17.8606,17.8667,134400.0
2004-06-25 10:00:00,29.01,29.05,29.0,29.03,149400.0,17.8667,17.8913,17.8606,17.879,149400.0
2004-06-25 10:30:00,29.03,29.09,29.01,29.03,147000.0,17.879,17.916,17.8667,17.879,147000.0
2004-06-25 11:00:00,29.02,29.05,28.97,28.99,261000.0,17.8729,17.8913,17.8421,17.8544,261000.0
2004-06-25 11:30:00,29.0,29.0,28.91,28.92,152000.0,17.8606,17.8606,17.8051,17.8113,152000.0
2004-06-25 12:00:00,28.91,28.95,28.86,28.9,106800.0,17.8051,17.8298,17.7743,17.799,106800.0
2004-06-25 12:30:00,28.89,28.96,28.89,28.92,92400.0,17.7928,17.8359,17.7928,17.8113,92400.0
2004-06-25 13:00:00,28.92,28.92,28.88,28.91,78600.0,17.8113,17.8113,17.7866,17.8051,78600.0
2004-06-25 13:30:00,28.9,28.93,28.86,28.86,127400.0,17.799,17.8174,17.7743,17.7743,127400.0
2004-06-25 14:00:00,28.86,28.86,28.83,28.83,238000.0,17.7743,17.7743,17.7559,17.7559,238000.0
2004-06-25 14:30:00,28.83,28.9,28.8,28.86,154600.0,17.7559,17.799,17.7374,17.7743,154600.0
2004-06-25 15:00:00,28.86,28.89,28.75,28.8,241200.0,17.7743,17.7928,17.7066,17.7374,241200.0
2004-06-25 15:30:00,28.8,28.85,28.75,28.8,396000.0,17.7374,17.7682,17.7066,17.7374,396000.0
2004-06-28 09:30:00,28.85,28.97,28.85,28.86,248600.0,17.7682,17.8421,17.7682,17.7743,248600.0
2004-06-28 10:00:00,28.86,28.9,28.8,28.89,158800.0,17.7743,17.799,17.7374,17.7928,158800.0
2004-06-28 10:30:00,28.9,28.91,28.81,28.83,94600.0,17.799,17.8051,17.7435,17.7559,94600.0
2004-06-28 11:00:00,28.83,28.89,28.81,28.88,84200.0,17.7559,17.7928,17.7435,17.7866,84200.0
2004-06-28 11:30:00,28.88,28.93,28.87,28.92,117800.0,17.7866,17.8174,17.7805,17.8113,117800.0
2004-06-28 12:00:00,28.92,28.93,28.88,28.93,80600.0,17.8113,17.8174,17.7866,17.8174,80600.0
2004-06-28 12:30:00,28.92,28.95,28.89,28.9,81200.0,17.8113,17.8298,17.7928,17.799,81200.0
2004-06-28 13:00:00,28.9,28.92,28.87,28.9,63200.0,17.799,17.8113,17.7805,17.799,63200.0
2004-06-28 13:30:00,28.9,28.91,28.89,28.91,94600.0,17.799,17.8051,17.7928,17.8051,94600.0
2004-06-28 14:00:00,28.91,28.93,28.88,28.9,271600.0,17.8051,17.8174,17.7866,17.799,271600.0
2004-06-28 14:30:00,28.9,28.92,28.9,28.9,287600.0,17.799,17.8113,17.799,17.799,287600.0
2004-06-28 15:00:00,28.9,28.93,28.88,28.9,407600.0,17.799,17.8174,17.7866,17.799,407600.0
2004-06-28 15:30:00,28.9,28.93,28.86,28.89,268400.0,17.799,17.8174,17.7743,17.7928,268400.0
2004-06-29 09:30:00,28.89,29.0,28.85,29.0,186000.0,17.7928,17.8606,17.7682,17.8606,186000.0
2004-06-29 10:00:00,29.0,29.15,28.98,29.15,199200.0,17.8606,17.9529,17.8482,17.9529,199200.0
2004-06-29 10:30:00,29.15,29.17,29.08,29.08,144800.0,17.9529,17.9653,17.9098,17.9098,144800.0
2004-06-29 11:00:00,29.08,29.2,29.06,29.18,123000.0,17.9098,17.9837,17.8975,17.9714,123000.0
2004-06-29 11:30:00,29.18,29.38,29.17,29.35,298200.0,17.9714,18.0946,17.9653,18.0761,298200.0
2004-06-29 12:00:00,29.36,29.38,29.31,29.34,147800.0,18.0823,18.0946,18.0515,18.07,147800.0
2004-06-29 12:30:00,29.34,29.36,29.32,29.35,151000.0,18.07,18.0823,18.0576,18.0761,151000.0
2004-06-29 13:00:00,29.35,29.4,29.35,29.4,234200.0,18.0761,18.1069,18.0761,18.1069,234200.0
2004-06-29 13:30:00,29.4,29.4,29.35,29.35,149400.0,18.1069,18.1069,18.0761,18.0761,149400.0
2004-06-29 14:00:00,29.35,29.39,29.33,29.35,252600.0,18.0761,18.1007,18.0638,18.0761,252600.0
2004-06-29 14:30:00,29.36,29.4,29.35,29.4,271000.0,18.0823,18.1069,18.0761,18.1069,271000.0
2004-06-29 15:00:00,29.4,29.4,29.32,29.34,350800.0,18.1069,18.1069,18.0576,18.07,350800.0
2004-06-29 15:30:00,29.34,29.36,29.25,29.31,374000.0,18.07,18.0823,18.0145,18.0515,374000.0
2004-06-30 09:30:00,29.23,29.3,29.19,29.3,162200.0,18.0022,18.0453,17.9776,18.0453,162200.0
2004-06-30 10:00:00,29.3,29.3,29.25,29.27,122800.0,18.0453,18.0453,18.0145,18.0268,122800.0
2004-06-30 10:30:00,29.26,29.33,29.2,29.2,205200.0,18.0207,18.0638,17.9837,17.9837,205200.0
2004-06-30 11:00:00,29.2,29.2,29.16,29.16,82000.0,17.9837,17.9837,17.9591,17.9591,82000.0
2004-06-30 11:30:00,29.16,29.17,29.05,29.1,140200.0,17.9591,17.9653,17.8913,17.9221,140200.0
2004-06-30 12:00:00,29.09,29.15,29.06,29.13,82000.0,17.916,17.9529,17.8975,17.9406,82000.0
2004-06-30 12:30:00,29.13,29.16,29.1,29.11,70000.0,17.9406,17.9591,17.9221,17.9283,70000.0
2004-06-30 13:00:00,29.11,29.15,29.09,29.14,66200.0,17.9283,17.9529,17.916,17.9468,66200.0
2004-06-30 13:30:00,29.14,29.15,29.1,29.13,156200.0,17.9468,17.9529,17.9221,17.9406,156200.0
2004-06-30 14:00:00,29.13,29.25,29.1,29.22,156600.0,17.9406,18.0145,17.9221,17.996,156600.0
2004-06-30 14:30:00,29.22,29.25,29.08,29.13,307800.0,17.996,18.0145,17.9098,17.9406,307800.0
2004-06-30 15:00:00,29.13,29.2,29.06,29.2,305000.0,17.9406,17.9837,17.8975,17.9837,305000.0
2004-06-30 15:30:00,29.2,29.26,29.2,29.25,528400.0,17.9837,18.0207,17.9837,18.0145,528400.0
2004-07-01 09:30:00,29.3,29.4,29.3,29.35,350000.0,18.0453,18.1069,18.0453,18.0761,350000.0
2004-07-01 10:00:00,29.36,29.44,29.34,29.43,391400.0,18.0823,18.1315,18.07,18.1254,391400.0
2004-07-01 10:30:00,29.43,29.49,29.41,29.41,204800.0,18.1254,18.1623,18.1131,18.1131,204800.0
2004-07-01 11:00:00,29.42,29.42,29.32,29.36,513600.0,18.1192,18.1192,18.0576,18.0823,513600.0
2004-07-01 11:30:00,29.36,29.38,29.35,29.36,222200.0,18.0823,18.0946,18.0761,18.0823,222200.0
2004-07-01 12:00:00,29.35,29.44,29.35,29.44,404800.0,18.0761,18.1315,18.0761,18.1315,404800.0
2004-07-01 12:30:00,29.43,29.45,29.43,29.45,111000.0,18.1254,18.1377,18.1254,18.1377,111000.0
2004-07-01 13:00:00,29.45,29.47,29.43,29.43,185400.0,18.1377,18.15,18.1254,18.1254,185400.0
2004-07-01 13:30:00,29.43,29.45,29.38,29.39,153800.0,18.1254,18.1377,18.0946,18.1007,153800.0
2004-07-01 14:00:00,29.38,29.43,29.38,29.4,241800.0,18.0946,18.1254,18.0946,18.1069,241800.0
2004-07-01 14:30:00,29.4,29.4,29.34,29.38,310200.0,18.1069,18.1069,18.07,18.0946,310200.0
2004-07-01 15:00:00,29.37,29.43,29.35,29.42,284600.0,18.0884,18.1254,18.0761,18.1192,284600.0
2004-07-01 15:30:00,29.42,29.43,29.35,29.36,341000.0,18.1192,18.1254,18.0761,18.0823,341000.0
2004-07-02 09:30:00,29.3,29.38,29.22,29.23,217200.0,18.0453,18.0946,17.996,18.0022,217200.0
2004-07-02 10:00:00,29.22,29.23,29.08,29.23,200600.0,17.996,18.0022,17.9098,18.0022,200600.0
2004-07-02 10:30:00,29.22,29.28,29.18,29.19,95200.0,17.996,18.033,17.9714,17.9776,95200.0
2004-07-02 11:00:00,29.2,29.3,29.18,29.28,86800.0,17.9837,18.0453,17.9714,18.033,86800.0
2004-07-02 11:30:00,29.28,29.32,29.25,29.32,66800.0,18.033,18.0576,18.0145,18.0576,66800.0
2004-07-02 12:00:00,29.32,29.38,29.23,29.28,87200.0,18.0576,18.0946,18.0022,18.033,87200.0
2004-07-02 12:30:00,29.28,29.31,29.24,29.27,39600.0,18.033,18.0515,18.0084,18.0268,39600.0
2004-07-02 13:00:00,29.25,29.26,29.23,29.25,37800.0,18.0145,18.0207,18.0022,18.0145,37800.0
2004-07-02 13:30:00,29.25,29.26,29.21,29.22,39000.0,18.0145,18.0207,17.9899,17.996,39000.0
2004-07-02 14:00:00,29.21,29.21,29.16,29.18,87800.0,17.9899,17.9899,17.9591,17.9714,87800.0
2004-07-02 14:30:00,29.18,29.18,29.14,29.16,49600.0,17.9714,17.9714,17.9468,17.9591,49600.0
2004-07-02 15:00:00,29.15,29.2,29.13,29.14,76000.0,17.9529,17.9837,17.9406,17.9468,76000.0
2004-07-02 15:30:00,29.14,29.23,29.14,29.15,182000.0,17.9468,18.0022,17.9468,17.9529,182000.0
2004-07-06 09:30:00,29.09,29.09,29.03,29.03,178200.0,17.916,17.916,17.879,17.879,178200.0
2004-07-06 10:00:00,29.03,29.04,28.95,29.0,184000.0,17.879,17.8852,17.8298,17.8606,184000.0
2004-07-06 10:30:00,28.98,29.0,28.93,28.95,126000.0,17.8482,17.8606,17.8174,17.8298,126000.0
2004-07-06 11:00:00,28.95,29.0,28.93,28.98,282400.0,17.8298,17.8606,17.8174,17.8482,282400.0
2004-07-06 11:30:00,28.99,29.0,28.96,28.98,145400.0,17.8544,17.8606,17.8359,17.8482,145400.0
2004-07-06 12:00:00,28.99,28.99,28.96,28.99,177200.0,17.8544,17.8544,17.8359,17.8544,177200.0
2004-07-06 12:30:00,28.99,29.0,28.95,28.99,214000.0,17.8544,17.8606,17.8298,17.8544,214000.0
2004-07-06 13:00:00,28.99,29.0,28.96,28.99,157400.0,17.8544,17.8606,17.8359,17.8544,157400.0
2004-07-06 13:30:00,28.99,29.01,28.98,29.0,90800.0,17.8544,17.8667,17.8482,17.8606,90800.0
2004-07-06 14:00:00,29.0,29.08,28.97,29.06,135800.0,17.8606,17.9098,17.8421,17.8975,135800.0
2004-07-06 14:30:00,29.06,29.18,29.06,29.15,211800.0,17.8975,17.9714,17.8975,17.9529,211800.0
2004-07-06 15:00:00,29.15,29.2,29.15,29.17,87800.0,17.9529,17.9837,17.9529,17.9653,87800.0
2004-07-06 15:30:00,29.17,29.2,29.13,29.15,517000.0,17.9653,17.9837,17.9406,17.9529,517000.0
2004-07-07 09:30:00,29.13,29.25,29.11,29.21,230400.0,17.9406,18.0145,17.9283,17.9899,230400.0
2004-07-07 10:00:00,29.21,29.34,29.21,29.31,162800.0,17.9899,18.07,17.9899,18.0515,162800.0
2004-07-07 10:30:00,29.31,29.33,29.26,29.27,161000.0,18.0515,18.0638,18.0207,18.0268,161000.0
2004-07-07 11:00:00,29.28,29.28,29.18,29.19,447000.0,18.033,18.033,17.9714,17.9776,447000.0
2004-07-07 11:30:00,29.18,29.23,29.13,29.23,117200.0,17.9714,18.0022,17.9406,18.0022,117200.0
2004-07-07 12:00:00,29.23,29.28,29.23,29.25,148600.0,18.0022,18.033,18.0022,18.0145,148600.0
2004-07-07 12:30:00,29.25,29.25,29.21,29.23,154600.0,18.0145,18.0145,17.9899,18.0022,154600.0
2004-07-07 13:00:00,29.23,29.28,29.21,29.26,69600.0,18.0022,18.033,17.9899,18.0207,69600.0
2004-07-07 13:30:00,29.27,29.27,29.21,29.22,257400.0,18.0268,18.0268,17.9899,17.996,257400.0
2004-07-07 14:00:00,29.23,29.23,29.14,29.2,337000.0,18.0022,18.0022,17.9468,17.9837,337000.0
2004-07-07 14:30:00,29.2,29.2,29.11,29.14,203200.0,17.9837,17.9837,17.9283,17.9468,203200.0
2004-07-07 15:00:00,29.14,29.16,29.08,29.1,99200.0,17.9468,17.9591,17.9098,17.9221,99200.0
2004-07-07 15:30:00,29.1,29.11,29.04,29.06,283600.0,17.9221,17.9283,17.8852,17.8975,283600.0
2004-07-08 09:30:00,29.0,29.15,29.0,29.13,151400.0,17.8606,17.9529,17.8606,17.9406,151400.0
2004-07-08 10:00:00,29.13,29.23,29.09,29.18,295200.0,17.9406,18.0022,17.916,17.9714,295200.0
2004-07-08 10:30:00,29.18,29.23,29.11,29.13,232600.0,17.9714,18.0022,17.9283,17.9406,232600.0
2004-07-08 11:00:00,29.13,29.15,29.13,29.13,164800.0,17.9406,17.9529,17.9406,17.9406,164800.0
2004-07-08 11:30:00,29.14,29.22,29.13,29.22,131200.0,17.9468,17.996,17.9406,17.996,131200.0
2004-07-08 12:00:00,29.23,29.23,29.13,29.13,86800.0,18.0022,18.0022,17.9406,17.9406,86800.0
2004-07-08 12:30:00,29.13,29.18,29.11,29.18,94000.0,17.9406,17.9714,17.9283,17.9714,94000.0
2004-07-08 13:00:00,29.18,29.18,29.14,29.16,127800.0,17.9714,17.9714,17.9468,17.9591,127800.0
2004-07-08 13:30:00,29.15,29.21,29.15,29.2,119800.0,17.9529,17.9899,17.9529,17.9837,119800.0
2004-07-08 14:00:00,29.2,29.2,29.06,29.08,167800.0,17.9837,17.9837,17.8975,17.9098,167800.0
2004-07-08 14:30:00,29.08,29.15,29.08,29.14,105400.0,17.9098,17.9529,17.9098,17.9468,105400.0
2004-07-08 15:00:00,29.14,29.16,29.11,29.16,146800.0,17.9468,17.9591,17.9283,17.9591,146800.0
2004-07-08 15:30:00,29.17,29.18,29.0,29.01,355800.0,17.9653,17.9714,17.8606,17.8667,355800.0
2004-07-09 09:30:00,29.02,29.11,28.95,28.95,204800.0,17.8729,17.9283,17.8298,17.8298,204800.0
2004-07-09 10:00:00,28.93,29.01,28.9,28.93,222200.0,17.8174,17.8667,17.799,17.8174,222200.0
2004-07-09 10:30:00,28.94,28.98,28.9,28.94,98000.0,17.8236,17.8482,17.799,17.8236,98000.0
2004-07-09 11:00:00,28.93,28.98,28.93,28.97,91000.0,17.8174,17.8482,17.8174,17.8421,91000.0
2004-07-09 11:30:00,28.97,29.0,28.92,28.99,124600.0,17.8421,17.8606,17.8113,17.8544,124600.0
2004-07-09 12:00:00,28.99,29.0,28.95,28.97,93000.0,17.8544,17.8606,17.8298,17.8421,93000.0
2004-07-09 12:30:00,28.97,29.0,28.97,29.0,75200.0,17.8421,17.8606,17.8421,17.8606,75200.0
2004-07-09 13:00:00,29.0,29.0,28.98,28.99,83800.0,17.8606,17.8606,17.8482,17.8544,83800.0
2004-07-09 13:30:00,28.99,28.99,28.95,28.96,77400.0,17.8544,17.8544,17.8298,17.8359,77400.0
2004-07-09 14:00:00,28.96,28.97,28.86,28.89,156400.0,17.8359,17.8421,17.7743,17.7928,156400.0
2004-07-09 14:30:00,28.89,28.89,28.82,28.84,133800.0,17.7928,17.7928,17.7497,17.762,133800.0
2004-07-09 15:00:00,28.84,28.95,28.83,28.95,165400.0,17.762,17.8298,17.7559,17.8298,165400.0
2004-07-09 15:30:00,28.95,28.95,28.86,28.9,236000.0,17.8298,17.8298,17.7743,17.799,236000.0
2004-07-13 09:30:00,28.63,28.82,28.63,28.73,186000.0,17.6327,17.7497,17.6327,17.6943,186000.0
2004-07-13 10:00:00,28.72,28.8,28.71,28.79,120400.0,17.6881,17.7374,17.6819,17.7312,120400.0
2004-07-13 10:30:00,28.79,28.8,28.72,28.73,97200.0,17.7312,17.7374,17.6881,17.6943,97200.0
2004-07-13 11:00:00,28.73,28.8,28.7,28.79,144600.0,17.6943,17.7374,17.6758,17.7312,144600.0
2004-07-13 11:30:00,28.79,28.8,28.77,28.77,140000.0,17.7312,17.7374,17.7189,17.7189,140000.0
2004-07-13 12:00:00,28.78,28.8,28.71,28.72,94000.0,17.7251,17.7374,17.6819,17.6881,94000.0
2004-07-13 12:30:00,28.72,28.77,28.7,28.71,105200.0,17.6881,17.7189,17.6758,17.6819,105200.0
2004-07-13 13:00:00,28.7,28.7,28.64,28.68,170800.0,17.6758,17.6758,17.6388,17.6635,170800.0
2004-07-13 13:30:00,28.68,28.75,28.66,28.72,129400.0,17.6635,17.7066,17.6512,17.6881,129400.0
2004-07-13 14:00:00,28.72,28.75,28.7,28.73,115800.0,17.6881,17.7066,17.6758,17.6943,115800.0
2004-07-13 14:30:00,28.73,28.8,28.7,28.7,207400.0,17.6943,17.7374,17.6758,17.6758,207400.0
2004-07-13 15:00:00,28.71,28.79,28.71,28.75,107200.0,17.6819,17.7312,17.6819,17.7066,107200.0
2004-07-13 15:30:00,28.75,28.76,28.71,28.74,212200.0,17.7066,17.7127,17.6819,17.7004,212200.0
2004-07-14 09:30:00,28.65,28.68,28.59,28.64,164000.0,17.645,17.6635,17.608,17.6388,164000.0
2004-07-14 10:00:00,28.64,28.7,28.61,28.68,213400.0,17.6388,17.6758,17.6204,17.6635,213400.0
2004-07-14 10:30:00,28.68,28.75,28.68,28.72,205000.0,17.6635,17.7066,17.6635,17.6881,205000.0
2004-07-14 11:00:00,28.73,28.73,28.66,28.66,80000.0,17.6943,17.6943,17.6512,17.6512,80000.0
2004-07-14 11:30:00,28.66,28.75,28.66,28.68,97400.0,17.6512,17.7066,17.6512,17.6635,97400.0
2004-07-14 12:00:00,28.68,28.69,28.66,28.67,81800.0,17.6635,17.6696,17.6512,17.6573,81800.0
2004-07-14 12:30:00,28.67,28.68,28.6,28.63,112400.0,17.6573,17.6635,17.6142,17.6327,112400.0
2004-07-14 13:00:00,28.62,28.63,28.5,28.53,113400.0,17.6265,17.6327,17.5526,17.5711,113400.0
2004-07-14 13:30:00,28.53,28.54,28.48,28.5,264600.0,17.5711,17.5772,17.5403,17.5526,264600.0
2004-07-14 14:00:00,28.5,28.51,28.47,28.49,133400.0,17.5526,17.5588,17.5341,17.5465,133400.0
2004-07-14 14:30:00,28.5,28.51,28.45,28.46,186400.0,17.5526,17.5588,17.5218,17.528,186400.0
2004-07-14 15:00:00,28.46,28.48,28.38,28.4,399000.0,17.528,17.5403,17.4787,17.491,399000.0
2004-07-14 15:30:00,28.38,28.47,28.35,28.43,388800.0,17.4787,17.5341,17.4602,17.5095,388800.0
2004-07-15 09:30:00,28.45,28.45,28.33,28.36,174200.0,17.5218,17.5218,17.4479,17.4664,174200.0
2004-07-15 10:00:00,28.36,28.36,28.26,28.32,247800.0,17.4664,17.4664,17.4048,17.4418,247800.0
2004-07-15 10:30:00,28.32,28.38,28.31,28.34,188200.0,17.4418,17.4787,17.4356,17.4541,188200.0
2004-07-15 11:00:00,28.34,28.46,28.32,28.45,174200.0,17.4541,17.528,17.4418,17.5218,174200.0
2004-07-15 11:30:00,28.44,28.44,28.29,28.33,204000.0,17.5157,17.5157,17.4233,17.4479,204000.0
2004-07-15 12:00:00,28.31,28.35,28.28,28.31,297600.0,17.4356,17.4602,17.4171,17.4356,297600.0
2004-07-15 12:30:00,28.3,28.43,28.3,28.38,173600.0,17.4294,17.5095,17.4294,17.4787,173600.0
2004-07-15 13:00:00,28.38,28.44,28.36,28.41,116600.0,17.4787,17.5157,17.4664,17.4972,116600.0
2004-07-15 13:30:00,28.41,28.43,28.38,28.41,153400.0,17.4972,17.5095,17.4787,17.4972,153400.0
2004-07-15 14:00:00,28.41,28.44,28.36,28.4,138200.0,17.4972,17.5157,17.4664,17.491,138200.0
2004-07-15 14:30:00,28.4,28.48,28.4,28.45,145600.0,17.491,17.5403,17.491,17.5218,145600.0
2004-07-15 15:00:00,28.45,28.49,28.38,28.46,162800.0,17.5218,17.5465,17.4787,17.528,162800.0
2004-07-15 15:30:00,28.46,28.47,28.41,28.42,253800.0,17.528,17.5341,17.4972,17.5033,253800.0
2004-07-16 09:30:00,28.45,28.45,28.31,28.36,458800.0,17.5218,17.5218,17.4356,17.4664,458800.0
2004-07-16 10:00:00,28.34,28.35,28.1,28.14,260400.0,17.4541,17.4602,17.3063,17.3309,260400.0
2004-07-16 10:30:00,28.14,28.14,28.02,28.02,371000.0,17.3309,17.3309,17.257,17.257,371000.0
2004-07-16 11:00:00,28.02,28.09,27.95,28.09,329400.0,17.257,17.3001,17.2139,17.3001,329400.0
2004-07-16 11:30:00,28.09,28.13,28.08,28.11,315400.0,17.3001,17.3247,17.2939,17.3124,315400.0
2004-07-16 12:00:00,28.11,28.14,28.09,28.13,91600.0,17.3124,17.3309,17.3001,17.3247,91600.0
2004-07-16 12:30:00,28.13,28.2,28.13,28.17,148200.0,17.3247,17.3678,17.3247,17.3494,148200.0
2004-07-16 13:00:00,28.17,28.2,28.14,28.15,171000.0,17.3494,17.3678,17.3309,17.3371,171000.0
2004-07-16 13:30:00,28.16,28.23,28.15,28.22,121000.0,17.3432,17.3863,17.3371,17.3802,121000.0
2004-07-16 14:00:00,28.22,28.23,28.15,28.16,124000.0,17.3802,17.3863,17.3371,17.3432,124000.0
2004-07-16 14:30:00,28.16,28.16,28.05,28.07,151600.0,17.3432,17.3432,17.2755,17.2878,151600.0
2004-07-16 15:00:00,28.07,28.17,28.07,28.17,189800.0,17.2878,17.3494,17.2878,17.3494,189800.0
2004-07-16 15:30:00,28.17,28.23,28.16,28.18,344000.0,17.3494,17.3863,17.3432,17.3555,344000.0
2004-07-19 09:30:00,28.21,28.25,28.15,28.25,164400.0,17.374,17.3986,17.3371,17.3986,164400.0
2004-07-19 10:00:00,28.24,28.28,28.17,28.17,101400.0,17.3925,17.4171,17.3494,17.3494,101400.0
2004-07-19 10:30:00,28.19,28.31,28.16,28.27,107400.0,17.3617,17.4356,17.3432,17.411,107400.0
2004-07-19 11:00:00,28.25,28.26,28.18,28.21,69200.0,17.3986,17.4048,17.3555,17.374,69200.0
2004-07-19 11:30:00,28.21,28.21,28.06,28.06,76400.0,17.374,17.374,17.2816,17.2816,76400.0
2004-07-19 12:00:00,28.07,28.11,28.04,28.06,85200.0,17.2878,17.3124,17.2693,17.2816,85200.0
2004-07-19 12:30:00,28.05,28.08,28.02,28.06,86000.0,17.2755,17.2939,17.257,17.2816,86000.0
2004-07-19 13:00:00,28.05,28.08,28.03,28.06,98000.0,17.2755,17.2939,17.2631,17.2816,98000.0
2004-07-19 13:30:00,28.06,28.07,28.0,28.03,77400.0,17.2816,17.2878,17.2447,17.2631,77400.0
2004-07-19 14:00:00,28.03,28.14,28.02,28.08,158000.0,17.2631,17.3309,17.257,17.2939,158000.0
2004-07-19 14:30:00,28.08,28.13,28.05,28.09,147400.0,17.2939,17.3247,17.2755,17.3001,147400.0
2004-07-19 15:00:00,28.1,28.1,28.01,28.03,142200.0,17.3063,17.3063,17.2508,17.2631,142200.0
2004-07-19 15:30:00,28.02,28.13,28.0,28.08,440800.0,17.257,17.3247,17.2447,17.2939,440800.0
2004-07-20 09:30:00,28.02,28.11,28.0,28.05,192600.0,17.257,17.3124,17.2447,17.2755,192600.0
2004-07-20 10:00:00,28.04,28.06,28.0,28.02,151400.0,17.2693,17.2816,17.2447,17.257,151400.0
2004-07-20 10:30:00,28.02,28.05,27.96,28.0,171800.0,17.257,17.2755,17.22,17.2447,171800.0
2004-07-20 11:00:00,27.99,27.99,27.95,27.98,74600.0,17.2385,17.2385,17.2139,17.2324,74600.0
2004-07-20 11:30:00,27.98,28.05,27.98,28.05,317000.0,17.2324,17.2755,17.2324,17.2755,317000.0
2004-07-20 12:00:00,28.05,28.07,28.01,28.02,398800.0,17.2755,17.2878,17.2508,17.257,398800.0
2004-07-20 12:30:00,28.02,28.12,28.02,28.12,153800.0,17.257,17.3186,17.257,17.3186,153800.0
2004-07-20 13:00:00,28.11,28.13,28.08,28.09,120400.0,17.3124,17.3247,17.2939,17.3001,120400.0
2004-07-20 13:30:00,28.09,28.12,28.07,28.09,158200.0,17.3001,17.3186,17.2878,17.3001,158200.0
2004-07-20 14:00:00,28.09,28.13,28.08,28.13,251800.0,17.3001,17.3247,17.2939,17.3247,251800.0
2004-07-20 14:30:00,28.13,28.13,28.06,28.08,303000.0,17.3247,17.3247,17.2816,17.2939,303000.0
2004-07-20 15:00:00,28.09,28.25,28.08,28.22,504600.0,17.3001,17.3986,17.2939,17.3802,504600.0
2004-07-20 15:30:00,28.22,28.31,28.21,28.3,855200.0,17.3802,17.4356,17.374,17.4294,855200.0
2004-07-21 09:30:00,27.65,27.65,27.24,27.24,1460400.0,17.0291,17.0291,16.7766,16.7766,1460400.0
2004-07-21 10:00:00,27.18,27.29,27.13,27.21,1793200.0,16.7397,16.8074,16.7089,16.7581,1793200.0
2004-07-21 10:30:00,27.21,27.38,27.13,27.35,1469400.0,16.7581,16.8628,16.7089,16.8444,1469400.0
2004-07-21 11:00:00,27.35,27.65,27.33,27.54,1144400.0,16.8444,17.0291,16.832,16.9614,1144400.0
2004-07-21 11:30:00,27.54,27.9,27.54,27.9,1224800.0,16.9614,17.1831,16.9614,17.1831,1224800.0
2004-07-21 12:00:00,27.92,27.96,27.78,27.79,895800.0,17.1954,17.22,17.1092,17.1153,895800.0
2004-07-21 12:30:00,27.79,27.83,27.75,27.77,327400.0,17.1153,17.14,17.0907,17.103,327400.0
2004-07-21 13:00:00,27.77,27.82,27.75,27.75,284200.0,17.103,17.1338,17.0907,17.0907,284200.0
2004-07-21 13:30:00,27.75,27.8,27.7,27.72,443200.0,17.0907,17.1215,17.0599,17.0722,443200.0
2004-07-21 14:00:00,27.72,27.75,27.68,27.7,448800.0,17.0722,17.0907,17.0476,17.0599,448800.0
2004-07-21 14:30:00,27.7,27.75,27.61,27.61,583200.0,17.0599,17.0907,17.0045,17.0045,583200.0
2004-07-21 15:00:00,27.61,27.66,27.5,27.52,733800.0,17.0045,17.0353,16.9367,16.9491,733800.0
2004-07-21 15:30:00,27.53,27.57,27.4,27.5,1539400.0,16.9552,16.9798,16.8751,16.9367,1539400.0
2004-07-22 09:30:00,27.2,27.21,26.8,26.81,727200.0,16.8266,16.8328,16.5792,16.5854,727200.0
2004-07-22 10:00:00,26.81,27.04,26.8,27.03,540200.0,16.5854,16.7276,16.5792,16.7215,540200.0
2004-07-22 10:30:00,27.0,27.05,26.95,27.04,417600.0,16.7029,16.7338,16.672,16.7276,417600.0
2004-07-22 11:00:00,27.05,27.07,26.99,26.99,288200.0,16.7338,16.7462,16.6967,16.6967,288200.0
2004-07-22 11:30:00,26.99,27.0,26.93,26.96,574400.0,16.6967,16.7029,16.6596,16.6782,574400.0
2004-07-22 12:00:00,26.96,27.0,26.94,26.94,668200.0,16.6782,16.7029,16.6658,16.6658,668200.0
2004-07-22 12:30:00,26.94,26.99,26.92,26.94,179200.0,16.6658,16.6967,16.6534,16.6658,179200.0
2004-07-22 13:00:00,26.94,26.95,26.86,26.86,88600.0,16.6658,16.672,16.6163,16.6163,88600.0
2004-07-22 13:30:00,26.86,26.89,26.85,26.85,223000.0,16.6163,16.6349,16.6101,16.6101,223000.0
2004-07-22 14:00:00,26.85,26.97,26.85,26.92,199200.0,16.6101,16.6843,16.6101,16.6534,199200.0
2004-07-22 14:30:00,26.92,26.95,26.84,26.87,387200.0,16.6534,16.672,16.6039,16.6225,387200.0
2004-07-22 15:00:00,26.88,27.03,26.88,26.93,698600.0,16.6287,16.7215,16.6287,16.6596,698600.0
2004-07-22 15:30:00,26.94,27.0,26.88,26.9,754800.0,16.6658,16.7029,16.6287,16.641,754800.0
2004-07-23 09:30:00,26.83,26.95,26.63,26.64,459800.0,16.5977,16.672,16.474,16.4802,459800.0
2004-07-23 10:00:00,26.64,26.64,26.38,26.47,521000.0,16.4802,16.4802,16.3194,16.375,521000.0
2004-07-23 10:30:00,26.48,26.61,26.43,26.55,431200.0,16.3812,16.4616,16.3503,16.4245,431200.0
2004-07-23 11:00:00,26.56,26.56,26.33,26.34,323200.0,16.4307,16.4307,16.2884,16.2946,323200.0
2004-07-23 11:30:00,26.34,26.4,26.31,26.4,303400.0,16.2946,16.3317,16.2761,16.3317,303400.0
2004-07-23 12:00:00,26.4,26.43,26.33,26.33,455400.0,16.3317,16.3503,16.2884,16.2884,455400.0
2004-07-23 12:30:00,26.33,26.34,26.26,26.28,252800.0,16.2884,16.2946,16.2451,16.2575,252800.0
2004-07-23 13:00:00,26.26,26.38,26.26,26.36,233600.0,16.2451,16.3194,16.2451,16.307,233600.0
2004-07-23 13:30:00,26.36,26.36,26.28,26.31,175200.0,16.307,16.307,16.2575,16.2761,175200.0
2004-07-23 14:00:00,26.31,26.37,26.29,26.37,194800.0,16.2761,16.3132,16.2637,16.3132,194800.0
2004-07-23 14:30:00,26.37,26.37,26.16,26.24,482000.0,16.3132,16.3132,16.1833,16.2327,482000.0
2004-07-23 15:00:00,26.24,26.3,26.15,26.3,488400.0,16.2327,16.2699,16.1771,16.2699,488400.0
2004-07-23 15:30:00,26.3,26.33,26.22,26.31,927800.0,16.2699,16.2884,16.2204,16.2761,927800.0
2004-07-26 09:30:00,26.39,26.41,26.16,26.19,721200.0,16.3255,16.3379,16.1833,16.2018,721200.0
2004-07-26 10:00:00,26.23,26.23,26.13,26.16,579600.0,16.2266,16.2266,16.1647,16.1833,579600.0
2004-07-26 10:30:00,26.15,26.2,26.11,26.16,467400.0,16.1771,16.208,16.1523,16.1833,467400.0
2004-07-26 11:00:00,26.16,26.2,26.14,26.18,329200.0,16.1833,16.208,16.1709,16.1956,329200.0
2004-07-26 11:30:00,26.18,26.27,26.14,26.26,506400.0,16.1956,16.2513,16.1709,16.2451,506400.0
2004-07-26 12:00:00,26.27,26.38,26.25,26.34,468200.0,16.2513,16.3194,16.2389,16.2946,468200.0
2004-07-26 12:30:00,26.34,26.41,26.34,26.39,280000.0,16.2946,16.3379,16.2946,16.3255,280000.0
2004-07-26 13:00:00,26.39,26.52,26.38,26.49,233800.0,16.3255,16.406,16.3194,16.3874,233800.0
2004-07-26 13:30:00,26.49,26.52,26.35,26.36,301600.0,16.3874,16.406,16.3008,16.307,301600.0
2004-07-26 14:00:00,26.36,26.37,26.25,26.36,364400.0,16.307,16.3132,16.2389,16.307,364400.0
2004-07-26 14:30:00,26.35,26.36,26.25,26.31,552200.0,16.3008,16.307,16.2389,16.2761,552200.0
2004-07-26 15:00:00,26.31,26.37,26.28,26.34,523600.0,16.2761,16.3132,16.2575,16.2946,523600.0
2004-07-26 15:30:00,26.34,26.38,26.26,26.32,825200.0,16.2946,16.3194,16.2451,16.2822,825200.0
2004-07-27 09:30:00,26.45,26.57,26.29,26.55,236800.0,16.3627,16.4369,16.2637,16.4245,236800.0
2004-07-27 10:00:00,26.55,26.61,26.49,26.52,201200.0,16.4245,16.4616,16.3874,16.406,201200.0
2004-07-27 10:30:00,26.52,26.61,26.5,26.6,217200.0,16.406,16.4616,16.3936,16.4555,217200.0
2004-07-27 11:00:00,26.6,26.64,26.56,26.56,345600.0,16.4555,16.4802,16.4307,16.4307,345600.0
2004-07-27 11:30:00,26.56,26.56,26.43,26.44,164200.0,16.4307,16.4307,16.3503,16.3565,164200.0
2004-07-27 12:00:00,26.44,26.5,26.43,26.48,150000.0,16.3565,16.3936,16.3503,16.3812,150000.0
2004-07-27 12:30:00,26.48,26.48,26.36,26.36,166600.0,16.3812,16.3812,16.307,16.307,166600.0
2004-07-27 13:00:00,26.36,26.36,26.27,26.32,296200.0,16.307,16.307,16.2513,16.2822,296200.0
2004-07-27 13:30:00,26.33,26.35,26.25,26.25,229200.0,16.2884,16.3008,16.2389,16.2389,229200.0
2004-07-27 14:00:00,26.25,26.44,26.22,26.44,212800.0,16.2389,16.3565,16.2204,16.3565,212800.0
2004-07-27 14:30:00,26.44,26.48,26.41,26.47,207400.0,16.3565,16.3812,16.3379,16.375,207400.0
2004-07-27 15:00:00,26.47,26.53,26.44,26.44,286200.0,16.375,16.4121,16.3565,16.3565,286200.0
2004-07-27 15:30:00,26.44,26.57,26.43,26.53,535000.0,16.3565,16.4369,16.3503,16.4121,535000.0
2004-07-28 09:30:00,26.42,26.59,26.33,26.36,243800.0,16.3441,16.4493,16.2884,16.307,243800.0
2004-07-28 10:00:00,26.36,26.43,26.34,26.39,306200.0,16.307,16.3503,16.2946,16.3255,306200.0
2004-07-28 10:30:00,26.4,26.42,26.28,26.29,526000.0,16.3317,16.3441,16.2575,16.2637,526000.0
2004-07-28 11:00:00,26.29,26.32,26.25,26.27,289800.0,16.2637,16.2822,16.2389,16.2513,289800.0
2004-07-28 11:30:00,26.27,26.32,26.25,26.31,297800.0,16.2513,16.2822,16.2389,16.2761,297800.0
2004-07-28 12:00:00,26.31,26.32,26.3,26.3,92600.0,16.2761,16.2822,16.2699,16.2699,92600.0
2004-07-28 12:30:00,26.3,26.36,26.3,26.31,64200.0,16.2699,16.307,16.2699,16.2761,64200.0
2004-07-28 13:00:00,26.3,26.33,26.29,26.31,113800.0,16.2699,16.2884,16.2637,16.2761,113800.0
2004-07-28 13:30:00,26.31,26.34,26.27,26.28,299600.0,16.2761,16.2946,16.2513,16.2575,299600.0
2004-07-28 14:00:00,26.28,26.43,26.28,26.4,314400.0,16.2575,16.3503,16.2575,16.3317,314400.0
2004-07-28 14:30:00,26.4,26.55,26.4,26.54,360800.0,16.3317,16.4245,16.3317,16.4183,360800.0
2004-07-28 15:00:00,26.54,26.75,26.53,26.7,378600.0,16.4183,16.5482,16.4121,16.5173,378600.0
2004-07-28 15:30:00,26.7,26.8,26.66,26.73,1027600.0,16.5173,16.5792,16.4926,16.5359,1027600.0
2004-07-29 09:30:00,26.8,26.81,26.68,26.68,411400.0,16.5792,16.5854,16.5049,16.5049,411400.0
2004-07-29 10:00:00,26.71,26.73,26.63,26.66,291200.0,16.5235,16.5359,16.474,16.4926,291200.0
2004-07-29 10:30:00,26.66,26.69,26.63,26.67,203800.0,16.4926,16.5111,16.474,16.4988,203800.0
2004-07-29 11:00:00,26.67,26.68,26.63,26.64,240200.0,16.4988,16.5049,16.474,16.4802,240200.0
2004-07-29 11:30:00,26.64,26.74,26.64,26.68,96800.0,16.4802,16.5421,16.4802,16.5049,96800.0
2004-07-29 12:00:00,26.68,26.74,26.67,26.71,140800.0,16.5049,16.5421,16.4988,16.5235,140800.0
2004-07-29 12:30:00,26.72,26.77,26.68,26.68,130200.0,16.5297,16.5606,16.5049,16.5049,130200.0
2004-07-29 13:00:00,26.68,26.69,26.63,26.66,146400.0,16.5049,16.5111,16.474,16.4926,146400.0
2004-07-29 13:30:00,26.66,26.66,26.61,26.61,125000.0,16.4926,16.4926,16.4616,16.4616,125000.0
2004-07-29 14:00:00,26.61,26.63,26.5,26.55,218800.0,16.4616,16.474,16.3936,16.4245,218800.0
2004-07-29 14:30:00,26.56,26.57,26.55,26.56,150800.0,16.4307,16.4369,16.4245,16.4307,150800.0
2004-07-29 15:00:00,26.55,26.63,26.55,26.56,422800.0,16.4245,16.474,16.4245,16.4307,422800.0
2004-07-29 15:30:00,26.56,26.69,26.55,26.65,351800.0,16.4307,16.5111,16.4245,16.4864,351800.0
2004-07-30 09:30:00,26.51,26.55,26.33,26.37,213000.0,16.3998,16.4245,16.2884,16.3132,213000.0
2004-07-30 10:00:00,26.37,26.43,26.26,26.35,199400.0,16.3132,16.3503,16.2451,16.3008,199400.0
2004-07-30 10:30:00,26.35,26.5,26.33,26.33,229400.0,16.3008,16.3936,16.2884,16.2884,229400.0
2004-07-30 11:00:00,26.33,26.36,26.28,26.3,210000.0,16.2884,16.307,16.2575,16.2699,210000.0
2004-07-30 11:30:00,26.3,26.43,26.3,26.43,102600.0,16.2699,16.3503,16.2699,16.3503,102600.0
2004-07-30 12:00:00,26.43,26.45,26.33,26.39,226800.0,16.3503,16.3627,16.2884,16.3255,226800.0
2004-07-30 12:30:00,26.36,26.43,26.36,26.39,105200.0,16.307,16.3503,16.307,16.3255,105200.0
2004-07-30 13:00:00,26.39,26.41,26.37,26.41,93200.0,16.3255,16.3379,16.3132,16.3379,93200.0
2004-07-30 13:30:00,26.41,26.42,26.36,26.42,238000.0,16.3379,16.3441,16.307,16.3441,238000.0
2004-07-30 14:00:00,26.42,26.46,26.42,26.43,345200.0,16.3441,16.3688,16.3441,16.3503,345200.0
2004-07-30 14:30:00,26.4,26.41,26.38,26.4,255400.0,16.3317,16.3379,16.3194,16.3317,255400.0
2004-07-30 15:00:00,26.41,26.49,26.4,26.47,198800.0,16.3379,16.3874,16.3317,16.375,198800.0
2004-07-30 15:30:00,26.46,26.61,26.42,26.61,704600.0,16.3688,16.4616,16.3441,16.4616,704600.0
2004-08-02 09:30:00,26.61,26.78,26.58,26.7,366000.0,16.4616,16.5668,16.4431,16.5173,366000.0
2004-08-02 10:00:00,26.7,26.7,26.61,26.68,490400.0,16.5173,16.5173,16.4616,16.5049,490400.0
2004-08-02 10:30:00,26.68,26.74,26.68,26.73,186200.0,16.5049,16.5421,16.5049,16.5359,186200.0
2004-08-02 11:00:00,26.73,26.75,26.7,26.71,191600.0,16.5359,16.5482,16.5173,16.5235,191600.0
2004-08-02 11:30:00,26.72,26.78,26.7,26.74,195600.0,16.5297,16.5668,16.5173,16.5421,195600.0
2004-08-02 12:00:00,26.74,26.74,26.68,26.68,53400.0,16.5421,16.5421,16.5049,16.5049,53400.0
2004-08-02 12:30:00,26.68,26.71,26.64,26.66,101200.0,16.5049,16.5235,16.4802,16.4926,101200.0
2004-08-02 13:00:00,26.66,26.73,26.65,26.7,115800.0,16.4926,16.5359,16.4864,16.5173,115800.0
2004-08-02 13:30:00,26.7,26.73,26.68,26.68,74400.0,16.5173,16.5359,16.5049,16.5049,74400.0
2004-08-02 14:00:00,26.68,26.7,26.63,26.65,181000.0,16.5049,16.5173,16.474,16.4864,181000.0
2004-08-02 14:30:00,26.64,26.7,26.6,26.61,117000.0,16.4802,16.5173,16.4555,16.4616,117000.0
2004-08-02 15:00:00,26.61,26.67,26.61,26.66,195200.0,16.4616,16.4988,16.4616,16.4926,195200.0
2004-08-02 15:30:00,26.67,26.68,26.63,26.67,330000.0,16.4988,16.5049,16.474,16.4988,330000.0
2004-08-03 09:30:00,26.6,26.61,26.5,26.58,142000.0,16.4555,16.4616,16.3936,16.4431,142000.0
2004-08-03 10:00:00,26.57,26.66,26.57,26.62,127600.0,16.4369,16.4926,16.4369,16.4678,127600.0
2004-08-03 10:30:00,26.62,26.62,26.56,26.61,121200.0,16.4678,16.4678,16.4307,16.4616,121200.0
2004-08-03 11:00:00,26.6,26.67,26.59,26.64,89200.0,16.4555,16.4988,16.4493,16.4802,89200.0
2004-08-03 11:30:00,26.64,26.73,26.64,26.7,60800.0,16.4802,16.5359,16.4802,16.5173,60800.0
2004-08-03 12:00:00,26.7,26.7,26.66,26.68,58600.0,16.5173,16.5173,16.4926,16.5049,58600.0
2004-08-03 12:30:00,26.67,26.73,26.67,26.72,93800.0,16.4988,16.5359,16.4988,16.5297,93800.0
2004-08-03 13:00:00,26.71,26.71,26.64,26.64,54800.0,16.5235,16.5235,16.4802,16.4802,54800.0
2004-08-03 13:30:00,26.65,26.68,26.6,26.63,172800.0,16.4864,16.5049,16.4555,16.474,172800.0
2004-08-03 14:00:00,26.61,26.62,26.52,26.55,167800.0,16.4616,16.4678,16.406,16.4245,167800.0
2004-08-03 14:30:00,26.56,26.6,26.55,26.58,110200.0,16.4307,16.4555,16.4245,16.4431,110200.0
2004-08-03 15:00:00,26.58,26.61,26.47,26.48,380600.0,16.4431,16.4616,16.375,16.3812,380600.0
2004-08-03 15:30:00,26.49,26.52,26.46,26.49,464600.0,16.3874,16.406,16.3688,16.3874,464600.0
2004-08-04 09:30:00,26.49,26.49,26.27,26.39,311600.0,16.3874,16.3874,16.2513,16.3255,311600.0
2004-08-04 10:00:00,26.38,26.42,26.34,26.39,253000.0,16.3194,16.3441,16.2946,16.3255,253000.0
2004-08-04 10:30:00,26.38,26.44,26.3,26.31,197600.0,16.3194,16.3565,16.2699,16.2761,197600.0
2004-08-04 11:00:00,26.31,26.36,26.29,26.34,255000.0,16.2761,16.307,16.2637,16.2946,255000.0
2004-08-04 11:30:00,26.34,26.38,26.31,26.32,199400.0,16.2946,16.3194,16.2761,16.2822,199400.0
2004-08-04 12:00:00,26.32,26.37,26.3,26.35,199600.0,16.2822,16.3132,16.2699,16.3008,199600.0
2004-08-04 12:30:00,26.35,26.4,26.34,26.38,338400.0,16.3008,16.3317,16.2946,16.3194,338400.0
2004-08-04 13:00:00,26.38,26.41,26.36,26.4,84400.0,16.3194,16.3379,16.307,16.3317,84400.0
2004-08-04 13:30:00,26.4,26.5,26.37,26.44,261400.0,16.3317,16.3936,16.3132,16.3565,261400.0
2004-08-04 14:00:00,26.44,26.48,26.4,26.43,209600.0,16.3565,16.3812,16.3317,16.3503,209600.0
2004-08-04 14:30:00,26.42,26.44,26.4,26.43,197000.0,16.3441,16.3565,16.3317,16.3503,197000.0
2004-08-04 15:00:00,26.43,26.44,26.39,26.41,215000.0,16.3503,16.3565,16.3255,16.3379,215000.0
2004-08-04 15:30:00,26.41,26.47,26.41,26.41,410200.0,16.3379,16.375,16.3379,16.3379,410200.0
2004-08-05 09:30:00,26.43,26.43,26.29,26.35,191600.0,16.3503,16.3503,16.2637,16.3008,191600.0
2004-08-05 10:00:00,26.36,26.36,26.3,26.34,137000.0,16.307,16.307,16.2699,16.2946,137000.0
2004-08-05 10:30:00,26.34,26.39,26.33,26.37,93800.0,16.2946,16.3255,16.2884,16.3132,93800.0
2004-08-05 11:00:00,26.37,26.43,26.29,26.33,113200.0,16.3132,16.3503,16.2637,16.2884,113200.0
2004-08-05 11:30:00,26.32,26.32,26.2,26.22,141400.0,16.2822,16.2822,16.208,16.2204,141400.0
2004-08-05 12:00:00,26.22,26.22,26.14,26.16,207600.0,16.2204,16.2204,16.1709,16.1833,207600.0
2004-08-05 12:30:00,26.17,26.24,26.15,26.23,100800.0,16.1894,16.2327,16.1771,16.2266,100800.0
2004-08-05 13:00:00,26.23,26.25,26.2,26.2,76600.0,16.2266,16.2389,16.208,16.208,76600.0
2004-08-05 13:30:00,26.2,26.25,26.17,26.22,124000.0,16.208,16.2389,16.1894,16.2204,124000.0
2004-08-05 14:00:00,26.23,26.23,26.17,26.22,74600.0,16.2266,16.2266,16.1894,16.2204,74600.0
2004-08-05 14:30:00,26.22,26.22,26.05,26.07,160600.0,16.2204,16.2204,16.1152,16.1276,160600.0
2004-08-05 15:00:00,26.08,26.2,26.08,26.16,142200.0,16.1338,16.208,16.1338,16.1833,142200.0
2004-08-05 15:30:00,26.16,26.21,26.11,26.11,369000.0,16.1833,16.2142,16.1523,16.1523,369000.0
2004-08-06 09:30:00,26.05,26.08,25.93,26.0,382600.0,16.1152,16.1338,16.041,16.0843,382600.0
2004-08-06 10:00:00,26.02,26.15,25.91,26.13,250000.0,16.0967,16.1771,16.0286,16.1647,250000.0
2004-08-06 10:30:00,26.13,26.19,26.09,26.09,278200.0,16.1647,16.2018,16.14,16.14,278200.0
2004-08-06 11:00:00,26.09,26.09,25.99,26.0,286200.0,16.14,16.14,16.0781,16.0843,286200.0
2004-08-06 11:30:00,26.0,26.0,25.89,25.89,124200.0,16.0843,16.0843,16.0162,16.0162,124200.0
2004-08-06 12:00:00,25.89,25.99,25.85,25.97,102800.0,16.0162,16.0781,15.9915,16.0657,102800.0
2004-08-06 12:30:00,25.96,25.97,25.92,25.94,95800.0,16.0595,16.0657,16.0348,16.0472,95800.0
2004-08-06 13:00:00,25.94,26.03,25.92,26.0,47400.0,16.0472,16.1028,16.0348,16.0843,47400.0
2004-08-06 13:30:00,26.01,26.01,25.93,25.98,46200.0,16.0905,16.0905,16.041,16.0719,46200.0
2004-08-06 14:00:00,25.98,25.98,25.89,25.92,151400.0,16.0719,16.0719,16.0162,16.0348,151400.0
2004-08-06 14:30:00,25.92,25.95,25.83,25.86,197000.0,16.0348,16.0533,15.9791,15.9977,197000.0
2004-08-06 15:00:00,25.85,25.9,25.81,25.83,167200.0,15.9915,16.0224,15.9667,15.9791,167200.0
2004-08-06 15:30:00,25.83,25.88,25.75,25.86,349200.0,15.9791,16.01,15.9296,15.9977,349200.0
2004-08-09 09:30:00,25.85,25.97,25.78,25.85,272200.0,15.9915,16.0657,15.9482,15.9915,272200.0
2004-08-09 10:00:00,25.85,25.85,25.78,25.83,189200.0,15.9915,15.9915,15.9482,15.9791,189200.0
2004-08-09 10:30:00,25.83,25.83,25.6,25.73,332200.0,15.9791,15.9791,15.8368,15.9172,332200.0
2004-08-09 11:00:00,25.73,25.73,25.64,25.68,157400.0,15.9172,15.9172,15.8616,15.8863,157400.0
2004-08-09 11:30:00,25.67,25.7,25.67,25.68,99000.0,15.8801,15.8987,15.8801,15.8863,99000.0
2004-08-09 12:00:00,25.68,25.76,25.66,25.75,130000.0,15.8863,15.9358,15.8739,15.9296,130000.0
2004-08-09 12:30:00,25.75,25.79,25.74,25.75,80200.0,15.9296,15.9544,15.9234,15.9296,80200.0
2004-08-09 13:00:00,25.75,25.88,25.75,25.86,148200.0,15.9296,16.01,15.9296,15.9977,148200.0
2004-08-09 13:30:00,25.86,25.88,25.8,25.83,146200.0,15.9977,16.01,15.9606,15.9791,146200.0
2004-08-09 14:00:00,25.84,25.93,25.8,25.92,145600.0,15.9853,16.041,15.9606,16.0348,145600.0
2004-08-09 14:30:00,25.92,25.93,25.86,25.87,366800.0,16.0348,16.041,15.9977,16.0039,366800.0
2004-08-09 15:00:00,25.87,25.87,25.79,25.85,198600.0,16.0039,16.0039,15.9544,15.9915,198600.0
2004-08-09 15:30:00,25.85,25.85,25.78,25.79,357600.0,15.9915,15.9915,15.9482,15.9544,357600.0
2004-08-10 09:30:00,25.88,25.92,25.79,25.89,291000.0,16.01,16.0348,15.9544,16.0162,291000.0
2004-08-10 10:00:00,25.89,26.0,25.88,25.92,242000.0,16.0162,16.0843,16.01,16.0348,242000.0
2004-08-10 10:30:00,25.92,25.97,25.91,25.96,250000.0,16.0348,16.0657,16.0286,16.0595,250000.0
2004-08-10 11:00:00,25.96,25.99,25.95,25.99,111800.0,16.0595,16.0781,16.0533,16.0781,111800.0
2004-08-10 11:30:00,25.99,26.03,25.97,26.03,223600.0,16.0781,16.1028,16.0657,16.1028,223600.0
2004-08-10 12:00:00,26.02,26.03,25.98,25.98,68600.0,16.0967,16.1028,16.0719,16.0719,68600.0
2004-08-10 12:30:00,25.97,25.98,25.93,25.98,66000.0,16.0657,16.0719,16.041,16.0719,66000.0
2004-08-10 13:00:00,25.99,26.0,25.95,25.97,107000.0,16.0781,16.0843,16.0533,16.0657,107000.0
2004-08-10 13:30:00,25.97,25.98,25.93,25.96,79200.0,16.0657,16.0719,16.041,16.0595,79200.0
2004-08-10 14:00:00,25.96,26.0,25.9,25.9,136800.0,16.0595,16.0843,16.0224,16.0224,136800.0
2004-08-10 14:30:00,25.9,26.03,25.85,26.0,382000.0,16.0224,16.1028,15.9915,16.0843,382000.0
2004-08-10 15:00:00,26.0,26.1,25.99,26.09,339000.0,16.0843,16.1461,16.0781,16.14,339000.0
2004-08-10 15:30:00,26.09,26.13,26.01,26.11,432000.0,16.14,16.1647,16.0905,16.1523,432000.0
2004-08-11 09:30:00,26.11,26.22,26.09,26.1,308600.0,16.1523,16.2204,16.14,16.1461,308600.0
2004-08-11 10:00:00,26.1,26.1,25.9,25.9,379000.0,16.1461,16.1461,16.0224,16.0224,379000.0
2004-08-11 10:30:00,26.05,26.05,25.68,25.85,1419800.0,16.1152,16.1152,15.8863,15.9915,1419800.0
2004-08-11 11:00:00,25.85,25.91,25.82,25.88,479000.0,15.9915,16.0286,15.9729,16.01,479000.0
2004-08-11 11:30:00,25.87,25.88,25.75,25.84,250200.0,16.0039,16.01,15.9296,15.9853,250200.0
2004-08-11 12:00:00,25.85,25.87,25.81,25.87,165600.0,15.9915,16.0039,15.9667,16.0039,165600.0
2004-08-11 12:30:00,25.86,25.87,25.84,25.86,117800.0,15.9977,16.0039,15.9853,15.9977,117800.0
2004-08-11 13:00:00,25.85,25.9,25.84,25.86,333400.0,15.9915,16.0224,15.9853,15.9977,333400.0
2004-08-11 13:30:00,25.86,25.88,25.83,25.86,198000.0,15.9977,16.01,15.9791,15.9977,198000.0
2004-08-11 14:00:00,25.86,25.91,25.83,25.91,424600.0,15.9977,16.0286,15.9791,16.0286,424600.0
2004-08-11 14:30:00,25.91,25.98,25.86,25.98,356200.0,16.0286,16.0719,15.9977,16.0719,356200.0
2004-08-11 15:00:00,25.98,26.12,25.93,26.1,504800.0,16.0719,16.1585,16.041,16.1461,504800.0
2004-08-11 15:30:00,26.1,26.15,26.05,26.11,553000.0,16.1461,16.1771,16.1152,16.1523,553000.0
2004-08-12 09:30:00,26.02,26.09,25.92,25.99,216400.0,16.0967,16.14,16.0348,16.0781,216400.0
2004-08-12 10:00:00,25.98,26.05,25.95,26.0,121200.0,16.0719,16.1152,16.0533,16.0843,121200.0
2004-08-12 10:30:00,25.99,26.11,25.99,26.1,291800.0,16.0781,16.1523,16.0781,16.1461,291800.0
2004-08-12 11:00:00,26.09,26.17,26.09,26.16,142400.0,16.14,16.1894,16.14,16.1833,142400.0
2004-08-12 11:30:00,26.16,26.17,26.04,26.11,136800.0,16.1833,16.1894,16.109,16.1523,136800.0
2004-08-12 12:00:00,26.11,26.16,26.08,26.11,123600.0,16.1523,16.1833,16.1338,16.1523,123600.0
2004-08-12 12:30:00,26.1,26.13,26.08,26.08,80000.0,16.1461,16.1647,16.1338,16.1338,80000.0
2004-08-12 13:00:00,26.07,26.08,25.93,25.99,168400.0,16.1276,16.1338,16.041,16.0781,168400.0
2004-08-12 13:30:00,25.99,26.02,25.95,26.0,92000.0,16.0781,16.0967,16.0533,16.0843,92000.0
2004-08-12 14:00:00,25.99,26.03,25.96,25.99,81800.0,16.0781,16.1028,16.0595,16.0781,81800.0
2004-08-12 14:30:00,25.98,26.02,25.93,25.95,139000.0,16.0719,16.0967,16.041,16.0533,139000.0
2004-08-12 15:00:00,25.95,25.97,25.92,25.93,161200.0,16.0533,16.0657,16.0348,16.041,161200.0
2004-08-12 15:30:00,25.93,26.06,25.93,25.99,613400.0,16.041,16.1214,16.041,16.0781,613400.0
2004-08-13 09:30:00,26.05,26.08,26.0,26.02,197400.0,16.1152,16.1338,16.0843,16.0967,197400.0
2004-08-13 10:00:00,26.04,26.1,25.97,26.03,155000.0,16.109,16.1461,16.0657,16.1028,155000.0
2004-08-13 10:30:00,26.03,26.09,26.03,26.03,137800.0,16.1028,16.14,16.1028,16.1028,137800.0
2004-08-13 11:00:00,26.03,26.08,26.01,26.03,108800.0,16.1028,16.1338,16.0905,16.1028,108800.0
2004-08-13 11:30:00,26.03,26.09,26.03,26.04,141200.0,16.1028,16.14,16.1028,16.109,141200.0
2004-08-13 12:00:00,26.04,26.04,25.99,25.99,182200.0,16.109,16.109,16.0781,16.0781,182200.0
2004-08-13 12:30:00,26.0,26.0,25.93,25.95,98400.0,16.0843,16.0843,16.041,16.0533,98400.0
2004-08-13 13:00:00,25.95,25.95,25.9,25.91,87400.0,16.0533,16.0533,16.0224,16.0286,87400.0
2004-08-13 13:30:00,25.91,26.03,25.9,25.99,114200.0,16.0286,16.1028,16.0224,16.0781,114200.0
2004-08-13 14:00:00,25.99,25.99,25.87,25.9,97000.0,16.0781,16.0781,16.0039,16.0224,97000.0
2004-08-13 14:30:00,25.9,25.9,25.77,25.78,94800.0,16.0224,16.0224,15.942,15.9482,94800.0
2004-08-13 15:00:00,25.78,25.82,25.75,25.75,251000.0,15.9482,15.9729,15.9296,15.9296,251000.0
2004-08-13 15:30:00,25.75,25.87,25.75,25.86,536200.0,15.9296,16.0039,15.9296,15.9977,536200.0
2004-08-16 09:30:00,25.93,26.05,25.8,26.05,206000.0,16.041,16.1152,15.9606,16.1152,206000.0
2004-08-16 10:00:00,26.04,26.24,26.03,26.18,363200.0,16.109,16.2327,16.1028,16.1956,363200.0
2004-08-16 10:30:00,26.18,26.19,26.07,26.08,151200.0,16.1956,16.2018,16.1276,16.1338,151200.0
2004-08-16 11:00:00,26.08,26.12,26.03,26.07,223200.0,16.1338,16.1585,16.1028,16.1276,223200.0
2004-08-16 11:30:00,26.07,26.1,26.02,26.02,113600.0,16.1276,16.1461,16.0967,16.0967,113600.0
2004-08-16 12:00:00,26.02,26.1,26.0,26.06,96800.0,16.0967,16.1461,16.0843,16.1214,96800.0
2004-08-16 12:30:00,26.06,26.06,26.01,26.02,103800.0,16.1214,16.1214,16.0905,16.0967,103800.0
2004-08-16 13:00:00,26.03,26.05,26.0,26.01,76800.0,16.1028,16.1152,16.0843,16.0905,76800.0
2004-08-16 13:30:00,26.0,26.02,25.95,25.98,220400.0,16.0843,16.0967,16.0533,16.0719,220400.0
2004-08-16 14:00:00,25.98,26.0,25.95,25.95,184000.0,16.0719,16.0843,16.0533,16.0533,184000.0
2004-08-16 14:30:00,25.94,25.96,25.88,25.91,170200.0,16.0472,16.0595,16.01,16.0286,170200.0
2004-08-16 15:00:00,25.91,25.98,25.9,25.91,140400.0,16.0286,16.0719,16.0224,16.0286,140400.0
2004-08-16 15:30:00,25.91,26.02,25.91,26.0,466600.0,16.0286,16.0967,16.0286,16.0843,466600.0
2004-08-17 09:30:00,26.08,26.13,25.83,25.89,249400.0,16.1338,16.1647,15.9791,16.0162,249400.0
2004-08-17 10:00:00,25.89,25.9,25.75,25.79,247000.0,16.0162,16.0224,15.9296,15.9544,247000.0
2004-08-17 10:30:00,25.78,25.85,25.78,25.83,201800.0,15.9482,15.9915,15.9482,15.9791,201800.0
2004-08-17 11:00:00,25.83,25.86,25.77,25.77,206400.0,15.9791,15.9977,15.942,15.942,206400.0
2004-08-17 11:30:00,25.78,25.84,25.77,25.82,170000.0,15.9482,15.9853,15.942,15.9729,170000.0
2004-08-17 12:00:00,25.82,25.83,25.8,25.81,78400.0,15.9729,15.9791,15.9606,15.9667,78400.0
2004-08-17 12:30:00,25.81,25.86,25.79,25.85,87400.0,15.9667,15.9977,15.9544,15.9915,87400.0
2004-08-17 13:00:00,25.85,25.85,25.78,25.8,62600.0,15.9915,15.9915,15.9482,15.9606,62600.0
2004-08-17 13:30:00,25.79,25.85,25.78,25.85,102600.0,15.9544,15.9915,15.9482,15.9915,102600.0
2004-08-17 14:00:00,25.84,25.85,25.79,25.8,119400.0,15.9853,15.9915,15.9544,15.9606,119400.0
2004-08-17 14:30:00,25.8,25.83,25.79,25.83,225200.0,15.9606,15.9791,15.9544,15.9791,225200.0
2004-08-17 15:00:00,25.83,25.83,25.78,25.78,205400.0,15.9791,15.9791,15.9482,15.9482,205400.0
2004-08-17 15:30:00,25.78,25.84,25.78,25.83,401400.0,15.9482,15.9853,15.9482,15.9791,401400.0
2004-08-18 09:30:00,25.82,25.97,25.8,25.92,182600.0,15.9729,16.0657,15.9606,16.0348,182600.0
2004-08-18 10:00:00,25.91,25.99,25.9,25.96,116800.0,16.0286,16.0781,16.0224,16.0595,116800.0
2004-08-18 10:30:00,25.96,26.0,25.9,25.91,217000.0,16.0595,16.0843,16.0224,16.0286,217000.0
2004-08-18 11:00:00,25.91,25.91,25.79,25.82,205600.0,16.0286,16.0286,15.9544,15.9729,205600.0
2004-08-18 11:30:00,25.82,25.83,25.78,25.83,131800.0,15.9729,15.9791,15.9482,15.9791,131800.0
2004-08-18 12:00:00,25.82,25.82,25.78,25.79,78000.0,15.9729,15.9729,15.9482,15.9544,78000.0
2004-08-18 12:30:00,25.79,25.81,25.78,25.81,112000.0,15.9544,15.9667,15.9482,15.9667,112000.0
2004-08-18 13:00:00,25.8,25.83,25.78,25.8,83000.0,15.9606,15.9791,15.9482,15.9606,83000.0
2004-08-18 13:30:00,25.8,25.84,25.78,25.79,114600.0,15.9606,15.9853,15.9482,15.9544,114600.0
2004-08-18 14:00:00,25.79,25.93,25.78,25.89,254400.0,15.9544,16.041,15.9482,16.0162,254400.0
2004-08-18 14:30:00,25.89,25.93,25.86,25.92,315200.0,16.0162,16.041,15.9977,16.0348,315200.0
2004-08-18 15:00:00,25.93,26.04,25.92,26.03,603000.0,16.041,16.109,16.0348,16.1028,603000.0
2004-08-18 15:30:00,26.03,26.07,25.97,26.07,414200.0,16.1028,16.1276,16.0657,16.1276,414200.0
2004-08-19 09:30:00,25.98,25.98,25.86,25.97,174800.0,16.0719,16.0719,15.9977,16.0657,174800.0
2004-08-19 10:00:00,25.96,26.0,25.88,25.89,336000.0,16.0595,16.0843,16.01,16.0162,336000.0
2004-08-19 10:30:00,25.88,25.9,25.83,25.88,213000.0,16.01,16.0224,15.9791,16.01,213000.0
2004-08-19 11:00:00,25.88,25.89,25.82,25.85,175400.0,16.01,16.0162,15.9729,15.9915,175400.0
2004-08-19 11:30:00,25.86,25.92,25.85,25.88,162800.0,15.9977,16.0348,15.9915,16.01,162800.0
2004-08-19 12:00:00,25.88,25.9,25.86,25.87,196000.0,16.01,16.0224,15.9977,16.0039,196000.0
2004-08-19 12:30:00,25.87,25.91,25.84,25.84,102600.0,16.0039,16.0286,15.9853,15.9853,102600.0
2004-08-19 13:00:00,25.83,25.85,25.83,25.84,77200.0,15.9791,15.9915,15.9791,15.9853,77200.0
2004-08-19 13:30:00,25.84,25.85,25.79,25.79,127800.0,15.9853,15.9915,15.9544,15.9544,127800.0
2004-08-19 14:00:00,25.79,25.81,25.75,25.76,174200.0,15.9544,15.9667,15.9296,15.9358,174200.0
2004-08-19 14:30:00,25.75,25.75,25.71,25.73,136400.0,15.9296,15.9296,15.9049,15.9172,136400.0
2004-08-19 15:00:00,25.73,25.82,25.71,25.82,201200.0,15.9172,15.9729,15.9049,15.9729,201200.0
2004-08-19 15:30:00,25.82,25.99,25.81,25.93,634600.0,15.9729,16.0781,15.9667,16.041,634600.0
2004-08-20 09:30:00,25.97,26.11,25.9,26.06,257400.0,16.0657,16.1523,16.0224,16.1214,257400.0
2004-08-20 10:00:00,26.06,26.13,26.02,26.11,160200.0,16.1214,16.1647,16.0967,16.1523,160200.0
2004-08-20 10:30:00,26.11,26.2,26.1,26.13,158800.0,16.1523,16.208,16.1461,16.1647,158800.0
2004-08-20 11:00:00,26.13,26.14,26.09,26.11,129000.0,16.1647,16.1709,16.14,16.1523,129000.0
2004-08-20 11:30:00,26.11,26.17,26.1,26.17,141000.0,16.1523,16.1894,16.1461,16.1894,141000.0
2004-08-20 12:00:00,26.17,26.22,26.14,26.2,137600.0,16.1894,16.2204,16.1709,16.208,137600.0
2004-08-20 12:30:00,26.19,26.31,26.18,26.3,118000.0,16.2018,16.2761,16.1956,16.2699,118000.0
2004-08-20 13:00:00,26.3,26.3,26.25,26.25,89200.0,16.2699,16.2699,16.2389,16.2389,89200.0
2004-08-20 13:30:00,26.25,26.34,26.24,26.29,96200.0,16.2389,16.2946,16.2327,16.2637,96200.0
2004-08-20 14:00:00,26.29,26.35,26.28,26.32,143200.0,16.2637,16.3008,16.2575,16.2822,143200.0
2004-08-20 14:30:00,26.31,26.38,26.3,26.32,193400.0,16.2761,16.3194,16.2699,16.2822,193400.0
2004-08-20 15:00:00,26.32,26.35,26.29,26.31,185000.0,16.2822,16.3008,16.2637,16.2761,185000.0
2004-08-20 15:30:00,26.31,26.34,26.27,26.32,366000.0,16.2761,16.2946,16.2513,16.2822,366000.0
2004-08-23 09:30:00,26.46,26.49,26.33,26.42,292200.0,16.3688,16.3874,16.2884,16.3441,292200.0
2004-08-23 10:00:00,26.42,26.6,26.4,26.55,330200.0,16.3441,16.4555,16.3317,16.4245,330200.0
2004-08-23 10:30:00,26.54,26.61,26.51,26.56,226200.0,16.4183,16.4616,16.3998,16.4307,226200.0
2004-08-23 11:00:00,26.57,26.63,26.56,26.62,203600.0,16.4369,16.474,16.4307,16.4678,203600.0
2004-08-23 11:30:00,26.61,26.63,26.58,26.61,173000.0,16.4616,16.474,16.4431,16.4616,173000.0
2004-08-23 12:00:00,26.61,26.67,26.61,26.66,114200.0,16.4616,16.4988,16.4616,16.4926,114200.0
2004-08-23 12:30:00,26.66,26.67,26.63,26.64,152800.0,16.4926,16.4988,16.474,16.4802,152800.0
2004-08-23 13:00:00,26.64,26.73,26.64,26.73,451000.0,16.4802,16.5359,16.4802,16.5359,451000.0
2004-08-23 13:30:00,26.73,26.77,26.72,26.77,184400.0,16.5359,16.5606,16.5297,16.5606,184400.0
2004-08-23 14:00:00,26.77,26.78,26.69,26.7,183800.0,16.5606,16.5668,16.5111,16.5173,183800.0
2004-08-23 14:30:00,26.7,26.71,26.66,26.71,291200.0,16.5173,16.5235,16.4926,16.5235,291200.0
2004-08-23 15:00:00,26.72,26.75,26.64,26.65,540800.0,16.5297,16.5482,16.4802,16.4864,540800.0
2004-08-23 15:30:00,26.65,26.72,26.64,26.67,713200.0,16.4864,16.5297,16.4802,16.4988,713200.0
2004-08-24 09:30:00,26.78,26.8,26.66,26.77,188000.0,16.5668,16.5792,16.4926,16.5606,188000.0
2004-08-24 10:00:00,26.78,26.83,26.63,26.65,125400.0,16.5668,16.5977,16.474,16.4864,125400.0
2004-08-24 10:30:00,26.65,26.68,26.6,26.63,100600.0,16.4864,16.5049,16.4555,16.474,100600.0
2004-08-24 11:00:00,26.63,26.66,26.58,26.64,84400.0,16.474,16.4926,16.4431,16.4802,84400.0
2004-08-24 11:30:00,26.64,26.68,26.63,26.66,59000.0,16.4802,16.5049,16.474,16.4926,59000.0
2004-08-24 12:00:00,26.67,26.68,26.63,26.67,64600.0,16.4988,16.5049,16.474,16.4988,64600.0
2004-08-24 12:30:00,26.67,26.73,26.66,26.71,73000.0,16.4988,16.5359,16.4926,16.5235,73000.0
2004-08-24 13:00:00,26.7,26.72,26.68,26.72,88400.0,16.5173,16.5297,16.5049,16.5297,88400.0
2004-08-24 13:30:00,26.71,26.72,26.68,26.71,113200.0,16.5235,16.5297,16.5049,16.5235,113200.0
2004-08-24 14:00:00,26.7,26.72,26.68,26.69,88600.0,16.5173,16.5297,16.5049,16.5111,88600.0
2004-08-24 14:30:00,26.69,26.7,26.66,26.66,69600.0,16.5111,16.5173,16.4926,16.4926,69600.0
2004-08-24 15:00:00,26.65,26.72,26.63,26.71,175600.0,16.4864,16.5297,16.474,16.5235,175600.0
2004-08-24 15:30:00,26.71,26.71,26.66,26.68,349600.0,16.5235,16.5235,16.4926,16.5049,349600.0
2004-08-25 09:30:00,26.65,26.75,26.64,26.65,188400.0,16.4864,16.5482,16.4802,16.4864,188400.0
2004-08-25 10:00:00,26.66,26.66,26.56,26.6,102800.0,16.4926,16.4926,16.4307,16.4555,102800.0
2004-08-25 10:30:00,26.6,26.65,26.58,26.64,104200.0,16.4555,16.4864,16.4431,16.4802,104200.0
2004-08-25 11:00:00,26.64,26.68,26.59,26.59,118600.0,16.4802,16.5049,16.4493,16.4493,118600.0
2004-08-25 11:30:00,26.59,26.68,26.58,26.67,143400.0,16.4493,16.5049,16.4431,16.4988,143400.0
2004-08-25 12:00:00,26.66,26.76,26.66,26.76,135200.0,16.4926,16.5544,16.4926,16.5544,135200.0
2004-08-25 12:30:00,26.75,26.8,26.74,26.79,113400.0,16.5482,16.5792,16.5421,16.573,113400.0
2004-08-25 13:00:00,26.78,26.86,26.78,26.85,114600.0,16.5668,16.6163,16.5668,16.6101,114600.0
2004-08-25 13:30:00,26.85,26.86,26.83,26.84,163200.0,16.6101,16.6163,16.5977,16.6039,163200.0
2004-08-25 14:00:00,26.85,26.92,26.83,26.92,132800.0,16.6101,16.6534,16.5977,16.6534,132800.0
2004-08-25 14:30:00,26.91,26.93,26.89,26.9,134200.0,16.6472,16.6596,16.6349,16.641,134200.0
2004-08-25 15:00:00,26.91,26.96,26.89,26.93,151200.0,16.6472,16.6782,16.6349,16.6596,151200.0
2004-08-25 15:30:00,26.93,26.95,26.85,26.9,340600.0,16.6596,16.672,16.6101,16.641,340600.0
2004-08-26 09:30:00,26.81,26.95,26.81,26.86,182800.0,16.5854,16.672,16.5854,16.6163,182800.0
2004-08-26 10:00:00,26.88,26.94,26.84,26.91,169200.0,16.6287,16.6658,16.6039,16.6472,169200.0
2004-08-26 10:30:00,26.91,26.95,26.9,26.92,102800.0,16.6472,16.672,16.641,16.6534,102800.0
2004-08-26 11:00:00,26.92,26.96,26.92,26.96,137600.0,16.6534,16.6782,16.6534,16.6782,137600.0
2004-08-26 11:30:00,26.96,26.99,26.93,26.96,101200.0,16.6782,16.6967,16.6596,16.6782,101200.0
2004-08-26 12:00:00,26.95,26.96,26.86,26.88,92000.0,16.672,16.6782,16.6163,16.6287,92000.0
2004-08-26 12:30:00,26.88,26.93,26.87,26.88,60200.0,16.6287,16.6596,16.6225,16.6287,60200.0
2004-08-26 13:00:00,26.89,26.92,26.89,26.9,75400.0,16.6349,16.6534,16.6349,16.641,75400.0
2004-08-26 13:30:00,26.9,26.92,26.89,26.9,98200.0,16.641,16.6534,16.6349,16.641,98200.0
2004-08-26 14:00:00,26.9,26.93,26.88,26.91,107600.0,16.641,16.6596,16.6287,16.6472,107600.0
2004-08-26 14:30:00,26.91,26.92,26.86,26.86,129800.0,16.6472,16.6534,16.6163,16.6163,129800.0
2004-08-26 15:00:00,26.86,26.99,26.85,26.98,236000.0,16.6163,16.6967,16.6101,16.6905,236000.0
2004-08-26 15:30:00,26.98,27.02,26.97,27.0,470600.0,16.6905,16.7153,16.6843,16.7029,470600.0
2004-08-27 09:30:00,26.93,26.95,26.86,26.92,143200.0,16.6596,16.672,16.6163,16.6534,143200.0
2004-08-27 10:00:00,26.92,26.96,26.91,26.95,46600.0,16.6534,16.6782,16.6472,16.672,46600.0
2004-08-27 10:30:00,26.94,26.96,26.93,26.93,72400.0,16.6658,16.6782,16.6596,16.6596,72400.0
2004-08-27 11:00:00,26.93,26.94,26.91,26.93,73600.0,16.6596,16.6658,16.6472,16.6596,73600.0
2004-08-27 11:30:00,26.93,26.96,26.92,26.93,95400.0,16.6596,16.6782,16.6534,16.6596,95400.0
2004-08-27 12:00:00,26.93,26.95,26.92,26.94,46000.0,16.6596,16.672,16.6534,16.6658,46000.0
2004-08-27 12:30:00,26.94,26.96,26.93,26.96,36000.0,16.6658,16.6782,16.6596,16.6782,36000.0
2004-08-27 13:00:00,26.97,27.0,26.96,26.99,38400.0,16.6843,16.7029,16.6782,16.6967,38400.0
2004-08-27 13:30:00,27.0,27.0,26.96,26.99,69000.0,16.7029,16.7029,16.6782,16.6967,69000.0
2004-08-27 14:00:00,26.99,27.01,26.97,26.99,103800.0,16.6967,16.7091,16.6843,16.6967,103800.0
2004-08-27 14:30:00,26.99,27.0,26.97,26.98,64400.0,16.6967,16.7029,16.6843,16.6905,64400.0
2004-08-27 15:00:00,26.98,27.0,26.98,26.99,89800.0,16.6905,16.7029,16.6905,16.6967,89800.0
2004-08-27 15:30:00,26.99,27.03,26.98,27.0,334200.0,16.6967,16.7215,16.6905,16.7029,334200.0
2004-08-30 09:30:00,26.89,26.93,26.86,26.86,133600.0,16.6349,16.6596,16.6163,16.6163,133600.0
2004-08-30 10:00:00,26.86,26.93,26.86,26.91,122600.0,16.6163,16.6596,16.6163,16.6472,122600.0
2004-08-30 10:30:00,26.91,27.0,26.91,27.0,91600.0,16.6472,16.7029,16.6472,16.7029,91600.0
2004-08-30 11:00:00,27.0,27.03,26.98,27.0,74800.0,16.7029,16.7215,16.6905,16.7029,74800.0
2004-08-30 11:30:00,27.0,27.0,26.9,26.91,104800.0,16.7029,16.7029,16.641,16.6472,104800.0
2004-08-30 12:00:00,26.9,26.92,26.89,26.89,64400.0,16.641,16.6534,16.6349,16.6349,64400.0
2004-08-30 12:30:00,26.89,26.95,26.89,26.94,53600.0,16.6349,16.672,16.6349,16.6658,53600.0
2004-08-30 13:00:00,26.94,26.95,26.91,26.94,40000.0,16.6658,16.672,16.6472,16.6658,40000.0
2004-08-30 13:30:00,26.94,26.98,26.93,26.96,52800.0,16.6658,16.6905,16.6596,16.6782,52800.0
2004-08-30 14:00:00,26.96,26.96,26.92,26.95,66400.0,16.6782,16.6782,16.6534,16.672,66400.0
2004-08-30 14:30:00,26.97,26.97,26.88,26.9,102400.0,16.6843,16.6843,16.6287,16.641,102400.0
2004-08-30 15:00:00,26.89,26.9,26.86,26.88,166200.0,16.6349,16.641,16.6163,16.6287,166200.0
2004-08-30 15:30:00,26.88,26.92,26.86,26.88,271400.0,16.6287,16.6534,16.6163,16.6287,271400.0
2004-08-31 09:30:00,26.83,26.95,26.76,26.9,183600.0,16.5977,16.672,16.5544,16.641,183600.0
2004-08-31 10:00:00,26.9,26.91,26.85,26.88,80200.0,16.641,16.6472,16.6101,16.6287,80200.0
2004-08-31 10:30:00,26.89,26.91,26.88,26.91,64400.0,16.6349,16.6472,16.6287,16.6472,64400.0
2004-08-31 11:00:00,26.9,26.9,26.84,26.85,85000.0,16.641,16.641,16.6039,16.6101,85000.0
2004-08-31 11:30:00,26.85,26.85,26.81,26.84,134800.0,16.6101,16.6101,16.5854,16.6039,134800.0
2004-08-31 12:00:00,26.83,26.96,26.83,26.95,234000.0,16.5977,16.6782,16.5977,16.672,234000.0
2004-08-31 12:30:00,26.95,26.98,26.93,26.93,142000.0,16.672,16.6905,16.6596,16.6596,142000.0
2004-08-31 13:00:00,26.93,26.93,26.86,26.93,119000.0,16.6596,16.6596,16.6163,16.6596,119000.0
2004-08-31 13:30:00,26.93,26.93,26.9,26.9,79000.0,16.6596,16.6596,16.641,16.641,79000.0
2004-08-31 14:00:00,26.89,26.96,26.89,26.9,206000.0,16.6349,16.6782,16.6349,16.641,206000.0
2004-08-31 14:30:00,26.9,27.05,26.9,27.04,289000.0,16.641,16.7338,16.641,16.7276,289000.0
2004-08-31 15:00:00,27.04,27.05,26.97,26.97,219800.0,16.7276,16.7338,16.6843,16.6843,219800.0
2004-08-31 15:30:00,26.97,27.0,26.94,26.98,544200.0,16.6843,16.7029,16.6658,16.6905,544200.0
2004-09-01 09:30:00,26.96,27.1,26.96,27.02,154400.0,16.6782,16.7648,16.6782,16.7153,154400.0
2004-09-01 10:00:00,27.02,27.19,27.01,27.14,241400.0,16.7153,16.8204,16.7091,16.7895,241400.0
2004-09-01 10:30:00,27.15,27.24,27.11,27.21,203600.0,16.7957,16.8514,16.771,16.8328,203600.0
2004-09-01 11:00:00,27.21,27.28,27.19,27.21,133000.0,16.8328,16.8761,16.8204,16.8328,133000.0
2004-09-01 11:30:00,27.21,27.21,27.18,27.19,115600.0,16.8328,16.8328,16.8143,16.8204,115600.0
2004-09-01 12:00:00,27.2,27.22,27.18,27.2,71000.0,16.8266,16.839,16.8143,16.8266,71000.0
2004-09-01 12:30:00,27.2,27.22,27.14,27.17,93600.0,16.8266,16.839,16.7895,16.8081,93600.0
2004-09-01 13:00:00,27.18,27.2,26.89,27.18,162400.0,16.8143,16.8266,16.6349,16.8143,162400.0
2004-09-01 13:30:00,27.18,27.2,27.17,27.2,50000.0,16.8143,16.8266,16.8081,16.8266,50000.0
2004-09-01 14:00:00,27.2,27.2,27.15,27.18,60600.0,16.8266,16.8266,16.7957,16.8143,60600.0
2004-09-01 14:30:00,27.18,27.22,27.18,27.21,74600.0,16.8143,16.839,16.8143,16.8328,74600.0
2004-09-01 15:00:00,27.21,27.21,27.14,27.2,184000.0,16.8328,16.8328,16.7895,16.8266,184000.0
2004-09-01 15:30:00,27.2,27.2,27.12,27.18,336000.0,16.8266,16.8266,16.7771,16.8143,336000.0
2004-09-02 09:30:00,27.25,27.35,27.21,27.33,245600.0,16.8576,16.9194,16.8328,16.9071,245600.0
2004-09-02 10:00:00,27.34,27.36,27.16,27.19,223000.0,16.9132,16.9256,16.8019,16.8204,223000.0
2004-09-02 10:30:00,27.18,27.24,27.18,27.22,151400.0,16.8143,16.8514,16.8143,16.839,151400.0
2004-09-02 11:00:00,27.23,27.23,27.14,27.17,188200.0,16.8452,16.8452,16.7895,16.8081,188200.0
2004-09-02 11:30:00,27.17,27.22,27.16,27.2,99600.0,16.8081,16.839,16.8019,16.8266,99600.0
2004-09-02 12:00:00,27.19,27.27,27.18,27.23,78800.0,16.8204,16.8699,16.8143,16.8452,78800.0
2004-09-02 12:30:00,27.23,27.23,27.2,27.2,79400.0,16.8452,16.8452,16.8266,16.8266,79400.0
2004-09-02 13:00:00,27.2,27.3,27.2,27.3,130200.0,16.8266,16.8885,16.8266,16.8885,130200.0
2004-09-02 13:30:00,27.3,27.32,27.27,27.31,108000.0,16.8885,16.9009,16.8699,16.8947,108000.0
2004-09-02 14:00:00,27.3,27.43,27.29,27.41,141200.0,16.8885,16.9689,16.8823,16.9565,141200.0
2004-09-02 14:30:00,27.41,27.42,27.34,27.41,155200.0,16.9565,16.9627,16.9132,16.9565,155200.0
2004-09-02 15:00:00,27.41,27.49,27.4,27.45,348800.0,16.9565,17.006,16.9504,16.9813,348800.0
2004-09-02 15:30:00,27.45,27.53,27.43,27.43,694400.0,16.9813,17.0308,16.9689,16.9689,694400.0
2004-09-03 09:30:00,27.44,27.63,27.41,27.6,383800.0,16.9751,17.0926,16.9565,17.0741,383800.0
2004-09-03 10:00:00,27.58,27.58,27.47,27.48,165800.0,17.0617,17.0617,16.9937,16.9998,165800.0
2004-09-03 10:30:00,27.49,27.52,27.43,27.43,164800.0,17.006,17.0246,16.9689,16.9689,164800.0
2004-09-03 11:00:00,27.41,27.47,27.4,27.42,144200.0,16.9565,16.9937,16.9504,16.9627,144200.0
2004-09-03 11:30:00,27.41,27.5,27.39,27.49,90600.0,16.9565,17.0122,16.9442,17.006,90600.0
2004-09-03 12:00:00,27.49,27.5,27.48,27.5,96200.0,17.006,17.0122,16.9998,17.0122,96200.0
2004-09-03 12:30:00,27.5,27.5,27.49,27.5,49600.0,17.0122,17.0122,17.006,17.0122,49600.0
2004-09-03 13:00:00,27.5,27.52,27.49,27.5,76000.0,17.0122,17.0246,17.006,17.0122,76000.0
2004-09-03 13:30:00,27.5,27.5,27.49,27.5,81200.0,17.0122,17.0122,17.006,17.0122,81200.0
2004-09-03 14:00:00,27.5,27.51,27.47,27.49,112800.0,17.0122,17.0184,16.9937,17.006,112800.0
2004-09-03 14:30:00,27.49,27.5,27.45,27.5,58800.0,17.006,17.0122,16.9813,17.0122,58800.0
2004-09-03 15:00:00,27.49,27.5,27.45,27.49,109800.0,17.006,17.0122,16.9813,17.006,109800.0
2004-09-03 15:30:00,27.49,27.49,27.42,27.43,186600.0,17.006,17.006,16.9627,16.9689,186600.0
2004-09-07 09:30:00,27.5,27.57,27.48,27.54,269400.0,17.0122,17.0555,16.9998,17.037,269400.0
2004-09-07 10:00:00,27.54,27.55,27.43,27.49,133800.0,17.037,17.0431,16.9689,17.006,133800.0
2004-09-07 10:30:00,27.5,27.5,27.42,27.43,114200.0,17.0122,17.0122,16.9627,16.9689,114200.0
2004-09-07 11:00:00,27.43,27.49,27.43,27.47,183800.0,16.9689,17.006,16.9689,16.9937,183800.0
2004-09-07 11:30:00,27.46,27.49,27.43,27.43,77200.0,16.9875,17.006,16.9689,16.9689,77200.0
2004-09-07 12:00:00,27.43,27.47,27.43,27.44,75200.0,16.9689,16.9937,16.9689,16.9751,75200.0
2004-09-07 12:30:00,27.45,27.49,27.44,27.49,86200.0,16.9813,17.006,16.9751,17.006,86200.0
2004-09-07 13:00:00,27.49,27.5,27.47,27.49,79200.0,17.006,17.0122,16.9937,17.006,79200.0
2004-09-07 13:30:00,27.49,27.53,27.42,27.42,161600.0,17.006,17.0308,16.9627,16.9627,161600.0
2004-09-07 14:00:00,27.41,27.49,27.41,27.47,88400.0,16.9565,17.006,16.9565,16.9937,88400.0
2004-09-07 14:30:00,27.46,27.49,27.43,27.45,157600.0,16.9875,17.006,16.9689,16.9813,157600.0
2004-09-07 15:00:00,27.45,27.47,27.4,27.43,78600.0,16.9813,16.9937,16.9504,16.9689,78600.0
2004-09-07 15:30:00,27.43,27.5,27.41,27.5,193200.0,16.9689,17.0122,16.9565,17.0122,193200.0
2004-09-08 09:30:00,27.5,27.5,27.36,27.36,275400.0,17.0122,17.0122,16.9256,16.9256,275400.0
2004-09-08 10:00:00,27.36,27.45,27.35,27.4,278800.0,16.9256,16.9813,16.9194,16.9504,278800.0
2004-09-08 10:30:00,27.4,27.41,27.28,27.3,452000.0,16.9504,16.9565,16.8761,16.8885,452000.0
2004-09-08 11:00:00,27.3,27.39,27.3,27.3,280600.0,16.8885,16.9442,16.8885,16.8885,280600.0
2004-09-08 11:30:00,27.3,27.33,27.28,27.3,473000.0,16.8885,16.9071,16.8761,16.8885,473000.0
2004-09-08 12:00:00,27.3,27.32,27.27,27.3,71400.0,16.8885,16.9009,16.8699,16.8885,71400.0
2004-09-08 12:30:00,27.29,27.29,27.25,27.27,89800.0,16.8823,16.8823,16.8576,16.8699,89800.0
2004-09-08 13:00:00,27.27,27.29,27.26,27.29,89400.0,16.8699,16.8823,16.8637,16.8823,89400.0
2004-09-08 13:30:00,27.29,27.29,27.28,27.28,64000.0,16.8823,16.8823,16.8761,16.8761,64000.0
2004-09-08 14:00:00,27.28,27.29,27.25,27.27,248200.0,16.8761,16.8823,16.8576,16.8699,248200.0
2004-09-08 14:30:00,27.27,27.27,27.23,27.25,142800.0,16.8699,16.8699,16.8452,16.8576,142800.0
2004-09-08 15:00:00,27.25,27.25,27.22,27.23,198600.0,16.8576,16.8576,16.839,16.8452,198600.0
2004-09-08 15:30:00,27.23,27.33,27.23,27.25,248000.0,16.8452,16.9071,16.8452,16.8576,248000.0
2004-09-09 09:30:00,27.33,27.33,27.18,27.19,153600.0,16.9071,16.9071,16.8143,16.8204,153600.0
2004-09-09 10:00:00,27.18,27.22,27.14,27.21,132000.0,16.8143,16.839,16.7895,16.8328,132000.0
2004-09-09 10:30:00,27.2,27.24,27.11,27.13,160800.0,16.8266,16.8514,16.771,16.7833,160800.0
2004-09-09 11:00:00,27.13,27.15,27.08,27.08,159000.0,16.7833,16.7957,16.7524,16.7524,159000.0
2004-09-09 11:30:00,27.08,27.15,27.07,27.11,96600.0,16.7524,16.7957,16.7462,16.771,96600.0
2004-09-09 12:00:00,27.11,27.17,27.11,27.14,180800.0,16.771,16.8081,16.771,16.7895,180800.0
2004-09-09 12:30:00,27.14,27.19,27.13,27.16,74800.0,16.7895,16.8204,16.7833,16.8019,74800.0
2004-09-09 13:00:00,27.17,27.17,27.11,27.14,132200.0,16.8081,16.8081,16.771,16.7895,132200.0
2004-09-09 13:30:00,27.13,27.17,27.1,27.12,59400.0,16.7833,16.8081,16.7648,16.7771,59400.0
2004-09-09 14:00:00,27.13,27.17,27.11,27.16,77400.0,16.7833,16.8081,16.771,16.8019,77400.0
2004-09-09 14:30:00,27.16,27.22,27.14,27.2,172600.0,16.8019,16.839,16.7895,16.8266,172600.0
2004-09-09 15:00:00,27.2,27.21,27.16,27.17,82800.0,16.8266,16.8328,16.8019,16.8081,82800.0
2004-09-09 15:30:00,27.17,27.18,27.09,27.11,194800.0,16.8081,16.8143,16.7586,16.771,194800.0
2004-09-10 09:30:00,27.05,27.08,27.03,27.03,213200.0,16.7338,16.7524,16.7215,16.7215,213200.0
2004-09-10 10:00:00,27.03,27.12,26.98,27.05,159400.0,16.7215,16.7771,16.6905,16.7338,159400.0
2004-09-10 10:30:00,27.06,27.06,27.0,27.0,119400.0,16.74,16.74,16.7029,16.7029,119400.0
2004-09-10 11:00:00,27.0,27.1,27.0,27.1,132000.0,16.7029,16.7648,16.7029,16.7648,132000.0
2004-09-10 11:30:00,27.11,27.18,27.1,27.15,99200.0,16.771,16.8143,16.7648,16.7957,99200.0
2004-09-10 12:00:00,27.15,27.16,27.14,27.15,61200.0,16.7957,16.8019,16.7895,16.7957,61200.0
2004-09-10 12:30:00,27.15,27.18,27.14,27.15,43000.0,16.7957,16.8143,16.7895,16.7957,43000.0
2004-09-10 13:00:00,27.14,27.19,27.14,27.16,73800.0,16.7895,16.8204,16.7895,16.8019,73800.0
2004-09-10 13:30:00,27.16,27.16,27.13,27.15,61800.0,16.8019,16.8019,16.7833,16.7957,61800.0
2004-09-10 14:00:00,27.15,27.19,27.15,27.19,114000.0,16.7957,16.8204,16.7957,16.8204,114000.0
2004-09-10 14:30:00,27.18,27.2,27.15,27.18,120800.0,16.8143,16.8266,16.7957,16.8143,120800.0
2004-09-10 15:00:00,27.18,27.23,27.18,27.23,136800.0,16.8143,16.8452,16.8143,16.8452,136800.0
2004-09-10 15:30:00,27.23,27.24,27.18,27.2,163400.0,16.8452,16.8514,16.8143,16.8266,163400.0
2004-09-13 09:30:00,27.15,27.2,27.08,27.18,239200.0,16.7957,16.8266,16.7524,16.8143,239200.0
2004-09-13 10:00:00,27.18,27.44,27.18,27.43,274800.0,16.8143,16.9751,16.8143,16.9689,274800.0
2004-09-13 10:30:00,27.42,27.54,27.39,27.5,441800.0,16.9627,17.037,16.9442,17.0122,441800.0
2004-09-13 11:00:00,27.5,27.52,27.45,27.47,202600.0,17.0122,17.0246,16.9813,16.9937,202600.0
2004-09-13 11:30:00,27.47,27.49,27.46,27.47,86800.0,16.9937,17.006,16.9875,16.9937,86800.0
2004-09-13 12:00:00,27.47,27.52,27.47,27.5,90800.0,16.9937,17.0246,16.9937,17.0122,90800.0
2004-09-13 12:30:00,27.49,27.5,27.43,27.43,66600.0,17.006,17.0122,16.9689,16.9689,66600.0
2004-09-13 13:00:00,27.45,27.45,27.43,27.45,83200.0,16.9813,16.9813,16.9689,16.9813,83200.0
2004-09-13 13:30:00,27.45,27.45,27.38,27.39,208600.0,16.9813,16.9813,16.938,16.9442,208600.0
2004-09-13 14:00:00,27.39,27.4,27.34,27.34,142200.0,16.9442,16.9504,16.9132,16.9132,142200.0
2004-09-13 14:30:00,27.34,27.39,27.34,27.34,260600.0,16.9132,16.9442,16.9132,16.9132,260600.0
2004-09-13 15:00:00,27.34,27.35,27.32,27.35,535200.0,16.9132,16.9194,16.9009,16.9194,535200.0
2004-09-13 15:30:00,27.35,27.36,27.23,27.24,599600.0,16.9194,16.9256,16.8452,16.8514,599600.0
2004-09-14 09:30:00,27.25,27.32,27.21,27.27,234000.0,16.8576,16.9009,16.8328,16.8699,234000.0
2004-09-14 10:00:00,27.27,27.28,27.14,27.14,121400.0,16.8699,16.8761,16.7895,16.7895,121400.0
2004-09-14 10:30:00,27.14,27.16,26.98,26.99,244600.0,16.7895,16.8019,16.6905,16.6967,244600.0
2004-09-14 11:00:00,26.98,27.03,26.95,27.0,228000.0,16.6905,16.7215,16.672,16.7029,228000.0
2004-09-14 11:30:00,27.0,27.11,27.0,27.11,158800.0,16.7029,16.771,16.7029,16.771,158800.0
2004-09-14 12:00:00,27.11,27.18,27.11,27.17,86200.0,16.771,16.8143,16.771,16.8081,86200.0
2004-09-14 12:30:00,27.17,27.23,27.15,27.21,118200.0,16.8081,16.8452,16.7957,16.8328,118200.0
2004-09-14 13:00:00,27.22,27.28,27.2,27.24,193400.0,16.839,16.8761,16.8266,16.8514,193400.0
2004-09-14 13:30:00,27.24,27.24,27.19,27.2,129400.0,16.8514,16.8514,16.8204,16.8266,129400.0
2004-09-14 14:00:00,27.19,27.24,27.18,27.23,83400.0,16.8204,16.8514,16.8143,16.8452,83400.0
2004-09-14 14:30:00,27.23,27.27,27.2,27.26,329400.0,16.8452,16.8699,16.8266,16.8637,329400.0
2004-09-14 15:00:00,27.26,27.27,27.21,27.25,468800.0,16.8637,16.8699,16.8328,16.8576,468800.0
2004-09-14 15:30:00,27.25,27.25,27.18,27.21,384200.0,16.8576,16.8576,16.8143,16.8328,384200.0
2004-09-15 09:30:00,27.18,27.18,27.11,27.14,160000.0,16.8143,16.8143,16.771,16.7895,160000.0
2004-09-15 10:00:00,27.14,27.18,27.11,27.12,151400.0,16.7895,16.8143,16.771,16.7771,151400.0
2004-09-15 10:30:00,27.13,27.14,27.09,27.09,224200.0,16.7833,16.7895,16.7586,16.7586,224200.0
2004-09-15 11:00:00,27.09,27.1,27.05,27.06,63800.0,16.7586,16.7648,16.7338,16.74,63800.0
2004-09-15 11:30:00,27.06,27.1,27.01,27.1,150400.0,16.74,16.7648,16.7091,16.7648,150400.0
2004-09-15 12:00:00,27.1,27.13,27.08,27.11,104600.0,16.7648,16.7833,16.7524,16.771,104600.0
2004-09-15 12:30:00,27.11,27.14,27.09,27.11,141200.0,16.771,16.7895,16.7586,16.771,141200.0
2004-09-15 13:00:00,27.11,27.11,27.07,27.07,49800.0,16.771,16.771,16.7462,16.7462,49800.0
2004-09-15 13:30:00,27.07,27.13,27.07,27.11,97800.0,16.7462,16.7833,16.7462,16.771,97800.0
2004-09-15 14:00:00,27.11,27.14,27.11,27.13,176200.0,16.771,16.7895,16.771,16.7833,176200.0
2004-09-15 14:30:00,27.14,27.17,27.14,27.15,309600.0,16.7895,16.8081,16.7895,16.7957,309600.0
2004-09-15 15:00:00,27.15,27.17,27.14,27.16,147600.0,16.7957,16.8081,16.7895,16.8019,147600.0
2004-09-15 15:30:00,27.16,27.25,27.15,27.18,410800.0,16.8019,16.8576,16.7957,16.8143,410800.0
2004-09-16 09:30:00,27.17,27.28,27.11,27.11,159200.0,16.8081,16.8761,16.771,16.771,159200.0
2004-09-16 10:00:00,27.11,27.11,27.09,27.1,105800.0,16.771,16.771,16.7586,16.7648,105800.0
2004-09-16 10:30:00,27.1,27.11,27.06,27.08,59200.0,16.7648,16.771,16.74,16.7524,59200.0
2004-09-16 11:00:00,27.08,27.11,27.06,27.08,99200.0,16.7524,16.771,16.74,16.7524,99200.0
2004-09-16 11:30:00,27.08,27.09,27.04,27.07,70600.0,16.7524,16.7586,16.7276,16.7462,70600.0
2004-09-16 12:00:00,27.07,27.07,27.04,27.05,81800.0,16.7462,16.7462,16.7276,16.7338,81800.0
2004-09-16 12:30:00,27.05,27.15,27.05,27.14,94200.0,16.7338,16.7957,16.7338,16.7895,94200.0
2004-09-16 13:00:00,27.14,27.16,27.14,27.15,89000.0,16.7895,16.8019,16.7895,16.7957,89000.0
2004-09-16 13:30:00,27.15,27.17,27.13,27.16,61400.0,16.7957,16.8081,16.7833,16.8019,61400.0
2004-09-16 14:00:00,27.15,27.17,27.13,27.16,76200.0,16.7957,16.8081,16.7833,16.8019,76200.0
2004-09-16 14:30:00,27.15,27.16,27.13,27.14,76200.0,16.7957,16.8019,16.7833,16.7895,76200.0
2004-09-16 15:00:00,27.13,27.14,27.12,27.14,343600.0,16.7833,16.7895,16.7771,16.7895,343600.0
2004-09-16 15:30:00,27.13,27.17,27.13,27.17,166600.0,16.7833,16.8081,16.7833,16.8081,166600.0
2004-09-17 09:30:00,27.28,27.33,27.23,27.27,672400.0,16.8761,16.9071,16.8452,16.8699,672400.0
2004-09-17 10:00:00,27.24,27.28,27.24,27.25,133800.0,16.8514,16.8761,16.8514,16.8576,133800.0
2004-09-17 10:30:00,27.25,27.36,27.24,27.34,331400.0,16.8576,16.9256,16.8514,16.9132,331400.0
2004-09-17 11:00:00,27.34,27.36,27.32,27.34,161600.0,16.9132,16.9256,16.9009,16.9132,161600.0
2004-09-17 11:30:00,27.34,27.34,27.21,27.21,237800.0,16.9132,16.9132,16.8328,16.8328,237800.0
2004-09-17 12:00:00,27.21,27.25,27.2,27.24,205200.0,16.8328,16.8576,16.8266,16.8514,205200.0
2004-09-17 12:30:00,27.24,27.25,27.22,27.22,201000.0,16.8514,16.8576,16.839,16.839,201000.0
2004-09-17 13:00:00,27.23,27.25,27.21,27.21,213400.0,16.8452,16.8576,16.8328,16.8328,213400.0
2004-09-17 13:30:00,27.21,27.23,27.2,27.2,163600.0,16.8328,16.8452,16.8266,16.8266,163600.0
2004-09-17 14:00:00,27.2,27.21,27.18,27.2,137400.0,16.8266,16.8328,16.8143,16.8266,137400.0
2004-09-17 14:30:00,27.2,27.22,27.18,27.19,652000.0,16.8266,16.839,16.8143,16.8204,652000.0
2004-09-17 15:00:00,27.2,27.22,27.15,27.17,305200.0,16.8266,16.839,16.7957,16.8081,305200.0
2004-09-17 15:30:00,27.16,27.19,27.14,27.15,633000.0,16.8019,16.8204,16.7895,16.7957,633000.0
2004-09-20 09:30:00,24.76,24.76,24.05,24.08,6884200.0,15.3172,15.3172,14.878,14.8965,6884200.0
2004-09-20 10:00:00,24.08,24.33,24.06,24.25,4309600.0,14.8965,15.0512,14.8841,15.0017,4309600.0
2004-09-20 10:30:00,24.25,24.8,24.23,24.31,2935200.0,15.0017,15.3419,14.9893,15.0388,2935200.0
2004-09-20 11:00:00,24.31,24.4,24.28,24.38,1539400.0,15.0388,15.0945,15.0202,15.0821,1539400.0
2004-09-20 11:30:00,24.38,24.4,24.27,24.29,1799600.0,15.0821,15.0945,15.0141,15.0264,1799600.0
2004-09-20 12:00:00,24.29,24.34,24.23,24.32,996600.0,15.0264,15.0574,14.9893,15.045,996600.0
2004-09-20 12:30:00,24.32,24.33,24.23,24.29,1350600.0,15.045,15.0512,14.9893,15.0264,1350600.0
2004-09-20 13:00:00,24.3,24.35,24.25,24.29,1169000.0,15.0326,15.0635,15.0017,15.0264,1169000.0
2004-09-20 13:30:00,24.29,24.32,24.24,24.27,990800.0,15.0264,15.045,14.9955,15.0141,990800.0
2004-09-20 14:00:00,24.28,24.29,24.1,24.11,2051200.0,15.0202,15.0264,14.9089,14.9151,2051200.0
2004-09-20 14:30:00,24.11,24.25,24.11,24.11,1646200.0,14.9151,15.0017,14.9151,14.9151,1646200.0
2004-09-20 15:00:00,24.11,24.16,24.06,24.16,2215400.0,14.9151,14.946,14.8841,14.946,2215400.0
2004-09-20 15:30:00,24.15,24.16,24.05,24.11,2720600.0,14.9398,14.946,14.878,14.9151,2720600.0
2004-09-21 09:30:00,24.15,24.15,23.66,23.73,3630800.0,14.9398,14.9398,14.6367,14.68,3630800.0
2004-09-21 10:00:00,23.74,23.76,23.5,23.53,3495400.0,14.6862,14.6986,14.5377,14.5563,3495400.0
2004-09-21 10:30:00,23.53,23.58,23.4,23.4,4575600.0,14.5563,14.5872,14.4758,14.4758,4575600.0
2004-09-21 11:00:00,23.41,23.41,23.25,23.25,2948000.0,14.482,14.482,14.3831,14.3831,2948000.0
2004-09-21 11:30:00,23.28,23.31,23.07,23.17,3164000.0,14.4016,14.4202,14.2717,14.3336,3164000.0
2004-09-21 12:00:00,23.17,23.23,23.09,23.13,1940400.0,14.3336,14.3707,14.2841,14.3088,1940400.0
2004-09-21 12:30:00,23.12,23.18,23.03,23.07,2113600.0,14.3026,14.3398,14.247,14.2717,2113600.0
2004-09-21 13:00:00,23.07,23.11,23.0,23.05,1697800.0,14.2717,14.2964,14.2284,14.2593,1697800.0
2004-09-21 13:30:00,23.05,23.05,22.88,23.03,2839800.0,14.2593,14.2593,14.1542,14.247,2839800.0
2004-09-21 14:00:00,23.03,23.05,22.91,22.99,3038400.0,14.247,14.2593,14.1727,14.2222,3038400.0
2004-09-21 14:30:00,22.99,23.08,22.98,23.03,2861000.0,14.2222,14.2779,14.216,14.247,2861000.0
2004-09-21 15:00:00,23.03,23.04,22.95,23.0,2638200.0,14.247,14.2531,14.1975,14.2284,2638200.0
2004-09-21 15:30:00,23.0,23.08,22.98,23.02,3295000.0,14.2284,14.2779,14.216,14.2408,3295000.0
2004-09-22 09:30:00,22.98,23.08,22.92,22.96,2913400.0,14.216,14.2779,14.1789,14.2037,2913400.0
2004-09-22 10:00:00,22.96,23.05,22.9,22.92,2513600.0,14.2037,14.2593,14.1665,14.1789,2513600.0
2004-09-22 10:30:00,22.92,23.03,22.91,22.97,1635200.0,14.1789,14.247,14.1727,14.2098,1635200.0
2004-09-22 11:00:00,22.97,23.02,22.97,23.0,1409400.0,14.2098,14.2408,14.2098,14.2284,1409400.0
2004-09-22 11:30:00,23.0,23.02,22.0,23.0,1531000.0,14.2284,14.2408,13.6098,14.2284,1531000.0
2004-09-22 12:00:00,23.01,23.04,22.99,23.0,881400.0,14.2346,14.2531,14.2222,14.2284,881400.0
2004-09-22 12:30:00,23.0,23.03,22.99,23.01,587200.0,14.2284,14.247,14.2222,14.2346,587200.0
2004-09-22 13:00:00,23.0,23.02,22.99,22.99,983400.0,14.2284,14.2408,14.2222,14.2222,983400.0
2004-09-22 13:30:00,23.0,23.0,22.93,22.96,824400.0,14.2284,14.2284,14.1851,14.2037,824400.0
2004-09-22 14:00:00,22.96,22.97,22.92,22.96,709200.0,14.2037,14.2098,14.1789,14.2037,709200.0
2004-09-22 14:30:00,22.96,23.02,22.94,22.99,1018600.0,14.2037,14.2408,14.1913,14.2222,1018600.0
2004-09-22 15:00:00,22.99,22.99,22.92,22.93,1540200.0,14.2222,14.2222,14.1789,14.1851,1540200.0
2004-09-22 15:30:00,22.93,23.01,22.93,22.93,2320200.0,14.1851,14.2346,14.1851,14.1851,2320200.0
2004-09-23 09:30:00,22.98,23.1,22.98,23.03,2578600.0,14.216,14.2903,14.216,14.247,2578600.0
2004-09-23 10:00:00,23.02,23.18,22.98,23.16,2152000.0,14.2408,14.3398,14.216,14.3274,2152000.0
2004-09-23 10:30:00,23.16,23.17,23.06,23.13,1427600.0,14.3274,14.3336,14.2655,14.3088,1427600.0
2004-09-23 11:00:00,23.13,23.15,23.05,23.1,1363600.0,14.3088,14.3212,14.2593,14.2903,1363600.0
2004-09-23 11:30:00,23.11,23.11,23.03,23.05,793400.0,14.2964,14.2964,14.247,14.2593,793400.0
2004-09-23 12:00:00,23.04,23.05,22.99,23.02,922000.0,14.2531,14.2593,14.2222,14.2408,922000.0
2004-09-23 12:30:00,23.02,23.02,22.93,22.95,513600.0,14.2408,14.2408,14.1851,14.1975,513600.0
2004-09-23 13:00:00,22.95,23.02,22.93,23.01,762000.0,14.1975,14.2408,14.1851,14.2346,762000.0
2004-09-23 13:30:00,23.0,23.0,22.98,22.99,590400.0,14.2284,14.2284,14.216,14.2222,590400.0
2004-09-23 14:00:00,22.99,23.02,22.98,23.0,648200.0,14.2222,14.2408,14.216,14.2284,648200.0
2004-09-23 14:30:00,23.0,23.0,22.97,22.99,454800.0,14.2284,14.2284,14.2098,14.2222,454800.0
2004-09-23 15:00:00,22.99,23.0,22.97,23.0,586200.0,14.2222,14.2284,14.2098,14.2284,586200.0
2004-09-23 15:30:00,23.0,23.0,22.85,22.9,1650600.0,14.2284,14.2284,14.1356,14.1665,1650600.0
2004-09-24 09:30:00,22.92,22.96,22.82,22.86,1067800.0,14.1789,14.2037,14.117,14.1418,1067800.0
2004-09-24 10:00:00,22.84,22.95,22.8,22.93,897000.0,14.1294,14.1975,14.1047,14.1851,897000.0
2004-09-24 10:30:00,22.93,22.94,22.82,22.83,753600.0,14.1851,14.1913,14.117,14.1232,753600.0
2004-09-24 11:00:00,22.83,22.86,22.66,22.72,2228000.0,14.1232,14.1418,14.0181,14.0552,2228000.0
2004-09-24 11:30:00,22.73,22.75,22.68,22.73,428800.0,14.0614,14.0737,14.0304,14.0614,428800.0
2004-09-24 12:00:00,22.73,22.77,22.63,22.66,801600.0,14.0614,14.0861,13.9995,14.0181,801600.0
2004-09-24 12:30:00,22.66,22.67,22.58,22.61,634600.0,14.0181,14.0243,13.9686,13.9871,634600.0
2004-09-24 13:00:00,22.61,22.64,22.53,22.59,1054000.0,13.9871,14.0057,13.9376,13.9748,1054000.0
2004-09-24 13:30:00,22.6,22.68,22.58,22.65,810000.0,13.9809,14.0304,13.9686,14.0119,810000.0
2004-09-24 14:00:00,22.64,22.67,22.59,22.6,1010800.0,14.0057,14.0243,13.9748,13.9809,1010800.0
2004-09-24 14:30:00,22.6,22.62,22.57,22.58,1051600.0,13.9809,13.9933,13.9624,13.9686,1051600.0
2004-09-24 15:00:00,22.58,22.61,22.54,22.58,1416800.0,13.9686,13.9871,13.9438,13.9686,1416800.0
2004-09-24 15:30:00,22.59,22.6,22.54,22.56,1251400.0,13.9748,13.9809,13.9438,13.9562,1251400.0
2004-09-27 09:30:00,22.7,22.78,22.63,22.67,1712200.0,14.0428,14.0923,13.9995,14.0243,1712200.0
2004-09-27 10:00:00,22.67,22.77,22.63,22.68,1105600.0,14.0243,14.0861,13.9995,14.0304,1105600.0
2004-09-27 10:30:00,22.68,22.72,22.65,22.68,704800.0,14.0304,14.0552,14.0119,14.0304,704800.0
2004-09-27 11:00:00,22.68,22.72,22.66,22.7,461000.0,14.0304,14.0552,14.0181,14.0428,461000.0
2004-09-27 11:30:00,22.7,22.7,22.58,22.6,565000.0,14.0428,14.0428,13.9686,13.9809,565000.0
2004-09-27 12:00:00,22.6,22.67,22.59,22.67,528600.0,13.9809,14.0243,13.9748,14.0243,528600.0
2004-09-27 12:30:00,22.67,22.7,22.63,22.69,436800.0,14.0243,14.0428,13.9995,14.0366,436800.0
2004-09-27 13:00:00,22.69,22.7,22.66,22.68,603000.0,14.0366,14.0428,14.0181,14.0304,603000.0
2004-09-27 13:30:00,22.68,22.71,22.67,22.7,549400.0,14.0304,14.049,14.0243,14.0428,549400.0
2004-09-27 14:00:00,22.71,22.71,22.63,22.65,475800.0,14.049,14.049,13.9995,14.0119,475800.0
2004-09-27 14:30:00,22.66,22.68,22.63,22.68,405200.0,14.0181,14.0304,13.9995,14.0304,405200.0
2004-09-27 15:00:00,22.68,22.71,22.61,22.62,751200.0,14.0304,14.049,13.9871,13.9933,751200.0
2004-09-27 15:30:00,22.63,22.63,22.59,22.62,755400.0,13.9995,13.9995,13.9748,13.9933,755400.0
2004-09-28 09:30:00,22.65,22.77,22.63,22.67,1295200.0,14.0119,14.0861,13.9995,14.0243,1295200.0
2004-09-28 10:00:00,22.68,22.83,22.67,22.77,1105400.0,14.0304,14.1232,14.0243,14.0861,1105400.0
2004-09-28 10:30:00,22.77,22.79,22.7,22.74,739000.0,14.0861,14.0985,14.0428,14.0676,739000.0
2004-09-28 11:00:00,22.74,22.83,22.73,22.77,603800.0,14.0676,14.1232,14.0614,14.0861,603800.0
2004-09-28 11:30:00,22.76,22.81,22.73,22.8,681800.0,14.0799,14.1109,14.0614,14.1047,681800.0
2004-09-28 12:00:00,22.79,22.82,22.77,22.78,480600.0,14.0985,14.117,14.0861,14.0923,480600.0
2004-09-28 12:30:00,22.78,22.78,22.72,22.73,713800.0,14.0923,14.0923,14.0552,14.0614,713800.0
2004-09-28 13:00:00,22.73,22.74,22.61,22.62,469600.0,14.0614,14.0676,13.9871,13.9933,469600.0
2004-09-28 13:30:00,22.62,22.65,22.6,22.61,1631200.0,13.9933,14.0119,13.9809,13.9871,1631200.0
2004-09-28 14:00:00,22.61,22.64,22.6,22.64,749800.0,13.9871,14.0057,13.9809,14.0057,749800.0
2004-09-28 14:30:00,22.63,22.65,22.61,22.64,440400.0,13.9995,14.0119,13.9871,14.0057,440400.0
2004-09-28 15:00:00,22.64,22.66,22.63,22.65,726200.0,14.0057,14.0181,13.9995,14.0119,726200.0
2004-09-28 15:30:00,22.65,22.68,22.64,22.67,1104400.0,14.0119,14.0304,14.0057,14.0243,1104400.0
2004-09-29 09:30:00,22.69,22.7,22.64,22.69,582800.0,14.0366,14.0428,14.0057,14.0366,582800.0
2004-09-29 10:00:00,22.69,22.8,22.67,22.75,545400.0,14.0366,14.1047,14.0243,14.0737,545400.0
2004-09-29 10:30:00,22.74,22.79,22.74,22.75,760800.0,14.0676,14.0985,14.0676,14.0737,760800.0
2004-09-29 11:00:00,22.75,22.81,22.75,22.78,506200.0,14.0737,14.1109,14.0737,14.0923,506200.0
2004-09-29 11:30:00,22.77,22.8,22.75,22.79,610600.0,14.0861,14.1047,14.0737,14.0985,610600.0
2004-09-29 12:00:00,22.8,22.83,22.79,22.82,311400.0,14.1047,14.1232,14.0985,14.117,311400.0
2004-09-29 12:30:00,22.82,22.86,22.82,22.84,674400.0,14.117,14.1418,14.117,14.1294,674400.0
2004-09-29 13:00:00,22.84,22.84,22.76,22.77,405800.0,14.1294,14.1294,14.0799,14.0861,405800.0
2004-09-29 13:30:00,22.77,22.83,22.76,22.82,331400.0,14.0861,14.1232,14.0799,14.117,331400.0
2004-09-29 14:00:00,22.82,22.83,22.78,22.8,350000.0,14.117,14.1232,14.0923,14.1047,350000.0
2004-09-29 14:30:00,22.79,22.83,22.79,22.83,520400.0,14.0985,14.1232,14.0985,14.1232,520400.0
2004-09-29 15:00:00,22.81,22.82,22.79,22.79,530400.0,14.1109,14.117,14.0985,14.0985,530400.0
2004-09-29 15:30:00,22.79,22.82,22.74,22.76,933000.0,14.0985,14.117,14.0676,14.0799,933000.0
2004-09-30 09:30:00,22.75,22.75,22.6,22.65,796600.0,14.0737,14.0737,13.9809,14.0119,796600.0
2004-09-30 10:00:00,22.65,22.71,22.61,22.69,509200.0,14.0119,14.049,13.9871,14.0366,509200.0
2004-09-30 10:30:00,22.7,22.76,22.68,22.72,512600.0,14.0428,14.0799,14.0304,14.0552,512600.0
2004-09-30 11:00:00,22.71,22.73,22.65,22.67,229000.0,14.049,14.0614,14.0119,14.0243,229000.0
2004-09-30 11:30:00,22.68,22.7,22.63,22.65,406400.0,14.0304,14.0428,13.9995,14.0119,406400.0
2004-09-30 12:00:00,22.65,22.67,22.61,22.62,276600.0,14.0119,14.0243,13.9871,13.9933,276600.0
2004-09-30 12:30:00,22.61,22.64,22.58,22.59,384600.0,13.9871,14.0057,13.9686,13.9748,384600.0
2004-09-30 13:00:00,22.59,22.61,22.56,22.56,393200.0,13.9748,13.9871,13.9562,13.9562,393200.0
2004-09-30 13:30:00,22.56,22.61,22.54,22.57,868600.0,13.9562,13.9871,13.9438,13.9624,868600.0
2004-09-30 14:00:00,22.57,22.6,22.56,22.59,466800.0,13.9624,13.9809,13.9562,13.9748,466800.0
2004-09-30 14:30:00,22.59,22.59,22.53,22.56,561800.0,13.9748,13.9748,13.9376,13.9562,561800.0
2004-09-30 15:00:00,22.56,22.58,22.51,22.55,884000.0,13.9562,13.9686,13.9253,13.95,884000.0
2004-09-30 15:30:00,22.55,22.61,22.54,22.58,1091400.0,13.95,13.9871,13.9438,13.9686,1091400.0
2004-10-01 09:30:00,22.6,22.72,22.6,22.68,688200.0,13.9809,14.0552,13.9809,14.0304,688200.0
2004-10-01 10:00:00,22.66,22.73,22.66,22.7,771600.0,14.0181,14.0614,14.0181,14.0428,771600.0
2004-10-01 10:30:00,22.7,22.88,22.7,22.79,822600.0,14.0428,14.1542,14.0428,14.0985,822600.0
2004-10-01 11:00:00,22.79,22.82,22.7,22.71,660400.0,14.0985,14.117,14.0428,14.049,660400.0
2004-10-01 11:30:00,22.71,22.77,22.7,22.73,364600.0,14.049,14.0861,14.0428,14.0614,364600.0
2004-10-01 12:00:00,22.73,22.74,22.67,22.73,388400.0,14.0614,14.0676,14.0243,14.0614,388400.0
2004-10-01 12:30:00,22.74,22.78,22.73,22.77,571400.0,14.0676,14.0923,14.0614,14.0861,571400.0
2004-10-01 13:00:00,22.77,22.8,22.28,22.79,588400.0,14.0861,14.1047,13.783,14.0985,588400.0
2004-10-01 13:30:00,22.79,22.82,22.75,22.8,300200.0,14.0985,14.117,14.0737,14.1047,300200.0
2004-10-01 14:00:00,22.8,22.81,22.75,22.79,552000.0,14.1047,14.1109,14.0737,14.0985,552000.0
2004-10-01 14:30:00,22.8,22.85,22.79,22.83,700800.0,14.1047,14.1356,14.0985,14.1232,700800.0
2004-10-01 15:00:00,22.83,22.84,22.8,22.84,594800.0,14.1232,14.1294,14.1047,14.1294,594800.0
2004-10-01 15:30:00,22.83,22.84,22.55,22.55,2620600.0,14.1232,14.1294,13.95,13.95,2620600.0
2004-10-04 09:30:00,22.45,22.56,22.32,22.38,2416400.0,13.8882,13.9562,13.8077,13.8449,2416400.0
2004-10-04 10:00:00,22.37,22.41,22.24,22.4,1208200.0,13.8387,13.8634,13.7582,13.8572,1208200.0
2004-10-04 10:30:00,22.4,22.53,22.4,22.53,1159200.0,13.8572,13.9376,13.8572,13.9376,1159200.0
2004-10-04 11:00:00,22.53,22.66,22.52,22.56,1119200.0,13.9376,14.0181,13.9315,13.9562,1119200.0
2004-10-04 11:30:00,22.55,22.58,22.49,22.5,775800.0,13.95,13.9686,13.9129,13.9191,775800.0
2004-10-04 12:00:00,22.5,22.61,22.5,22.61,700400.0,13.9191,13.9871,13.9191,13.9871,700400.0
2004-10-04 12:30:00,22.6,22.61,22.52,22.54,425000.0,13.9809,13.9871,13.9315,13.9438,425000.0
2004-10-04 13:00:00,22.53,22.55,22.49,22.5,317000.0,13.9376,13.95,13.9129,13.9191,317000.0
2004-10-04 13:30:00,22.5,22.52,22.48,22.49,1107400.0,13.9191,13.9315,13.9067,13.9129,1107400.0
2004-10-04 14:00:00,22.49,22.5,22.45,22.49,1318000.0,13.9129,13.9191,13.8882,13.9129,1318000.0
2004-10-04 14:30:00,22.49,22.49,22.43,22.45,1255000.0,13.9129,13.9129,13.8758,13.8882,1255000.0
2004-10-04 15:00:00,22.45,22.48,22.43,22.48,900000.0,13.8882,13.9067,13.8758,13.9067,900000.0
2004-10-04 15:30:00,22.48,22.5,22.43,22.45,1729200.0,13.9067,13.9191,13.8758,13.8882,1729200.0
2004-10-05 09:30:00,22.35,22.35,22.22,22.25,1575400.0,13.8263,13.8263,13.7459,13.7644,1575400.0
2004-10-05 10:00:00,22.25,22.36,22.19,22.35,1220000.0,13.7644,13.8325,13.7273,13.8263,1220000.0
2004-10-05 10:30:00,22.35,22.39,22.27,22.28,925400.0,13.8263,13.851,13.7768,13.783,925400.0
2004-10-05 11:00:00,22.28,22.3,22.18,22.3,1444000.0,13.783,13.7954,13.7211,13.7954,1444000.0
2004-10-05 11:30:00,22.29,22.35,22.28,22.32,593200.0,13.7892,13.8263,13.783,13.8077,593200.0
2004-10-05 12:00:00,22.31,22.34,22.29,22.34,620400.0,13.8015,13.8201,13.7892,13.8201,620400.0
2004-10-05 12:30:00,22.33,22.36,22.3,22.33,726800.0,13.8139,13.8325,13.7954,13.8139,726800.0
2004-10-05 13:00:00,22.34,22.35,22.3,22.3,458600.0,13.8201,13.8263,13.7954,13.7954,458600.0
2004-10-05 13:30:00,22.29,22.3,22.25,22.26,352000.0,13.7892,13.7954,13.7644,13.7706,352000.0
2004-10-05 14:00:00,22.27,22.3,22.25,22.27,523800.0,13.7768,13.7954,13.7644,13.7768,523800.0
2004-10-05 14:30:00,22.27,22.29,22.25,22.28,416200.0,13.7768,13.7892,13.7644,13.783,416200.0
2004-10-05 15:00:00,22.28,22.29,22.22,22.28,1614600.0,13.783,13.7892,13.7459,13.783,1614600.0
2004-10-05 15:30:00,22.28,22.3,22.24,22.25,964600.0,13.783,13.7954,13.7582,13.7644,964600.0
2004-10-06 09:30:00,22.3,22.33,22.24,22.3,899800.0,13.7954,13.8139,13.7582,13.7954,899800.0
2004-10-06 10:00:00,22.3,22.43,22.3,22.39,668000.0,13.7954,13.8758,13.7954,13.851,668000.0
2004-10-06 10:30:00,22.39,22.4,22.25,22.28,631800.0,13.851,13.8572,13.7644,13.783,631800.0
2004-10-06 11:00:00,22.25,22.4,22.2,22.25,849000.0,13.7644,13.8572,13.7335,13.7644,849000.0
2004-10-06 11:30:00,22.24,22.28,22.24,22.25,497400.0,13.7582,13.783,13.7582,13.7644,497400.0
2004-10-06 12:00:00,22.25,22.35,22.25,22.33,399800.0,13.7644,13.8263,13.7644,13.8139,399800.0
2004-10-06 12:30:00,22.32,22.34,22.28,22.31,284800.0,13.8077,13.8201,13.783,13.8015,284800.0
2004-10-06 13:00:00,22.31,22.32,22.24,22.25,394000.0,13.8015,13.8077,13.7582,13.7644,394000.0
2004-10-06 13:30:00,22.25,22.26,22.23,22.25,410200.0,13.7644,13.7706,13.7521,13.7644,410200.0
2004-10-06 14:00:00,22.25,22.3,22.25,22.25,286600.0,13.7644,13.7954,13.7644,13.7644,286600.0
2004-10-06 14:30:00,22.25,22.27,22.23,22.25,458200.0,13.7644,13.7768,13.7521,13.7644,458200.0
2004-10-06 15:00:00,22.25,22.32,22.25,22.29,652000.0,13.7644,13.8077,13.7644,13.7892,652000.0
2004-10-06 15:30:00,22.3,22.34,22.22,22.28,1351000.0,13.7954,13.8201,13.7459,13.783,1351000.0
2004-10-07 09:30:00,22.31,22.33,22.25,22.33,523200.0,13.8015,13.8139,13.7644,13.8139,523200.0
2004-10-07 10:00:00,22.33,22.43,22.33,22.42,619600.0,13.8139,13.8758,13.8139,13.8696,619600.0
2004-10-07 10:30:00,22.42,22.45,22.36,22.38,459800.0,13.8696,13.8882,13.8325,13.8449,459800.0
2004-10-07 11:00:00,22.38,22.45,22.34,22.43,499200.0,13.8449,13.8882,13.8201,13.8758,499200.0
2004-10-07 11:30:00,22.43,22.5,22.42,22.47,488400.0,13.8758,13.9191,13.8696,13.9005,488400.0
2004-10-07 12:00:00,22.46,22.47,22.36,22.38,353800.0,13.8943,13.9005,13.8325,13.8449,353800.0
2004-10-07 12:30:00,22.38,22.38,22.34,22.38,295000.0,13.8449,13.8449,13.8201,13.8449,295000.0
2004-10-07 13:00:00,22.37,22.38,22.33,22.34,148200.0,13.8387,13.8449,13.8139,13.8201,148200.0
2004-10-07 13:30:00,22.34,22.36,22.3,22.3,197000.0,13.8201,13.8325,13.7954,13.7954,197000.0
2004-10-07 14:00:00,22.29,22.35,22.29,22.35,254600.0,13.7892,13.8263,13.7892,13.8263,254600.0
2004-10-07 14:30:00,22.34,22.35,22.31,22.34,165800.0,13.8201,13.8263,13.8015,13.8201,165800.0
2004-10-07 15:00:00,22.34,22.35,22.21,22.24,605000.0,13.8201,13.8263,13.7397,13.7582,605000.0
2004-10-07 15:30:00,22.24,22.25,22.2,22.22,893400.0,13.7582,13.7644,13.7335,13.7459,893400.0
2004-10-08 09:30:00,22.24,22.34,22.18,22.32,810400.0,13.7582,13.8201,13.7211,13.8077,810400.0
2004-10-08 10:00:00,22.33,22.41,22.32,22.34,647400.0,13.8139,13.8634,13.8077,13.8201,647400.0
2004-10-08 10:30:00,22.34,22.34,22.26,22.29,512800.0,13.8201,13.8201,13.7706,13.7892,512800.0
2004-10-08 11:00:00,22.29,22.31,22.23,22.23,538000.0,13.7892,13.8015,13.7521,13.7521,538000.0
2004-10-08 11:30:00,22.23,22.25,22.19,22.2,738600.0,13.7521,13.7644,13.7273,13.7335,738600.0
2004-10-08 12:00:00,22.2,22.23,22.19,22.21,539000.0,13.7335,13.7521,13.7273,13.7397,539000.0
2004-10-08 12:30:00,22.21,22.22,22.19,22.22,298400.0,13.7397,13.7459,13.7273,13.7459,298400.0
2004-10-08 13:00:00,22.22,22.22,22.13,22.14,444400.0,13.7459,13.7459,13.6902,13.6964,444400.0
2004-10-08 13:30:00,22.15,22.15,22.06,22.1,773600.0,13.7026,13.7026,13.6469,13.6716,773600.0
2004-10-08 14:00:00,22.1,22.11,22.07,22.07,546200.0,13.6716,13.6778,13.6531,13.6531,546200.0
2004-10-08 14:30:00,22.07,22.09,22.0,22.02,1021600.0,13.6531,13.6654,13.6098,13.6221,1021600.0
2004-10-08 15:00:00,22.02,22.06,22.0,22.06,1354200.0,13.6221,13.6469,13.6098,13.6469,1354200.0
2004-10-08 15:30:00,22.07,22.11,22.0,22.08,1427200.0,13.6531,13.6778,13.6098,13.6593,1427200.0
2004-10-11 09:30:00,22.06,22.15,22.0,22.07,540600.0,13.6469,13.7026,13.6098,13.6531,540600.0
2004-10-11 10:00:00,22.07,22.08,21.94,21.97,604600.0,13.6531,13.6593,13.5727,13.5912,604600.0
2004-10-11 10:30:00,21.97,21.99,21.86,21.89,598000.0,13.5912,13.6036,13.5232,13.5417,598000.0
2004-10-11 11:00:00,21.89,21.97,21.89,21.96,272200.0,13.5417,13.5912,13.5417,13.585,272200.0
2004-10-11 11:30:00,21.97,21.99,21.91,21.93,261600.0,13.5912,13.6036,13.5541,13.5665,261600.0
2004-10-11 12:00:00,21.93,21.94,21.9,21.93,320200.0,13.5665,13.5727,13.5479,13.5665,320200.0
2004-10-11 12:30:00,21.93,21.99,21.93,21.98,179400.0,13.5665,13.6036,13.5665,13.5974,179400.0
2004-10-11 13:00:00,21.98,21.99,21.96,21.97,118800.0,13.5974,13.6036,13.585,13.5912,118800.0
2004-10-11 13:30:00,21.98,21.99,21.95,21.95,169000.0,13.5974,13.6036,13.5788,13.5788,169000.0
2004-10-11 14:00:00,21.96,21.98,21.88,21.9,273200.0,13.585,13.5974,13.5355,13.5479,273200.0
2004-10-11 14:30:00,21.9,21.98,21.88,21.93,352000.0,13.5479,13.5974,13.5355,13.5665,352000.0
2004-10-11 15:00:00,21.94,21.98,21.93,21.94,268000.0,13.5727,13.5974,13.5665,13.5727,268000.0
2004-10-11 15:30:00,21.94,21.98,21.94,21.98,648200.0,13.5727,13.5974,13.5727,13.5974,648200.0
2004-10-12 09:30:00,21.93,21.96,21.86,21.91,692000.0,13.5665,13.585,13.5232,13.5541,692000.0
2004-10-12 10:00:00,21.91,21.91,21.84,21.86,673600.0,13.5541,13.5541,13.5108,13.5232,673600.0
2004-10-12 10:30:00,21.86,21.86,21.81,21.82,876800.0,13.5232,13.5232,13.4922,13.4984,876800.0
2004-10-12 11:00:00,21.82,21.84,21.76,21.82,1019000.0,13.4984,13.5108,13.4613,13.4984,1019000.0
2004-10-12 11:30:00,21.82,21.84,21.78,21.81,555600.0,13.4984,13.5108,13.4737,13.4922,555600.0
2004-10-12 12:00:00,21.81,21.81,21.75,21.77,604000.0,13.4922,13.4922,13.4551,13.4675,604000.0
2004-10-12 12:30:00,21.77,21.77,21.74,21.74,1213000.0,13.4675,13.4675,13.4489,13.4489,1213000.0
2004-10-12 13:00:00,21.74,21.75,21.65,21.66,612800.0,13.4489,13.4551,13.3933,13.3994,612800.0
2004-10-12 13:30:00,21.65,21.71,21.65,21.71,545000.0,13.3933,13.4304,13.3933,13.4304,545000.0
2004-10-12 14:00:00,21.71,21.72,21.68,21.7,458600.0,13.4304,13.4366,13.4118,13.4242,458600.0
2004-10-12 14:30:00,21.7,21.78,21.69,21.77,472400.0,13.4242,13.4737,13.418,13.4675,472400.0
2004-10-12 15:00:00,21.77,21.77,21.67,21.68,534400.0,13.4675,13.4675,13.4056,13.4118,534400.0
2004-10-12 15:30:00,21.68,21.7,21.65,21.67,933400.0,13.4118,13.4242,13.3933,13.4056,933400.0
2004-10-13 09:30:00,21.84,21.85,21.66,21.74,1108400.0,13.5108,13.517,13.3994,13.4489,1108400.0
2004-10-13 10:00:00,21.74,21.75,21.64,21.65,616600.0,13.4489,13.4551,13.3871,13.3933,616600.0
2004-10-13 10:30:00,21.64,21.65,21.56,21.62,756800.0,13.3871,13.3933,13.3376,13.3747,756800.0
2004-10-13 11:00:00,21.63,21.71,21.61,21.71,357400.0,13.3809,13.4304,13.3685,13.4304,357400.0
2004-10-13 11:30:00,21.71,21.73,21.68,21.72,396400.0,13.4304,13.4427,13.4118,13.4366,396400.0
2004-10-13 12:00:00,21.72,21.76,21.68,21.74,796200.0,13.4366,13.4613,13.4118,13.4489,796200.0
2004-10-13 12:30:00,21.74,21.8,21.72,21.75,552200.0,13.4489,13.486,13.4366,13.4551,552200.0
2004-10-13 13:00:00,21.75,21.76,21.71,21.71,380000.0,13.4551,13.4613,13.4304,13.4304,380000.0
2004-10-13 13:30:00,21.71,21.72,21.64,21.65,926000.0,13.4304,13.4366,13.3871,13.3933,926000.0
2004-10-13 14:00:00,21.65,21.67,21.61,21.65,862200.0,13.3933,13.4056,13.3685,13.3933,862200.0
2004-10-13 14:30:00,21.64,21.68,21.64,21.68,361200.0,13.3871,13.4118,13.3871,13.4118,361200.0
2004-10-13 15:00:00,21.68,21.69,21.61,21.63,523000.0,13.4118,13.418,13.3685,13.3809,523000.0
2004-10-13 15:30:00,21.62,21.81,21.61,21.72,1209200.0,13.3747,13.4922,13.3685,13.4366,1209200.0
2004-10-14 09:30:00,21.85,21.85,21.75,21.79,746000.0,13.517,13.517,13.4551,13.4799,746000.0
2004-10-14 10:00:00,21.79,21.8,21.73,21.77,557400.0,13.4799,13.486,13.4427,13.4675,557400.0
2004-10-14 10:30:00,21.77,21.82,21.73,21.75,394200.0,13.4675,13.4984,13.4427,13.4551,394200.0
2004-10-14 11:00:00,21.75,21.75,21.66,21.75,411000.0,13.4551,13.4551,13.3994,13.4551,411000.0
2004-10-14 11:30:00,21.75,21.75,21.67,21.73,364800.0,13.4551,13.4551,13.4056,13.4427,364800.0
2004-10-14 12:00:00,21.72,21.73,21.68,21.68,287600.0,13.4366,13.4427,13.4118,13.4118,287600.0
2004-10-14 12:30:00,21.68,21.71,21.68,21.68,171600.0,13.4118,13.4304,13.4118,13.4118,171600.0
2004-10-14 13:00:00,21.68,21.7,21.61,21.68,316400.0,13.4118,13.4242,13.3685,13.4118,316400.0
2004-10-14 13:30:00,21.68,21.76,21.68,21.76,468400.0,13.4118,13.4613,13.4118,13.4613,468400.0
2004-10-14 14:00:00,21.75,21.76,21.72,21.74,386200.0,13.4551,13.4613,13.4366,13.4489,386200.0
2004-10-14 14:30:00,21.74,21.75,21.71,21.72,802600.0,13.4489,13.4551,13.4304,13.4366,802600.0
2004-10-14 15:00:00,21.72,21.73,21.67,21.73,386800.0,13.4366,13.4427,13.4056,13.4427,386800.0
2004-10-14 15:30:00,21.74,21.75,21.7,21.73,981800.0,13.4489,13.4551,13.4242,13.4427,981800.0
2004-10-15 09:30:00,22.13,22.14,21.91,21.93,1276200.0,13.6902,13.6964,13.5541,13.5665,1276200.0
2004-10-15 10:00:00,21.93,22.0,21.92,21.98,388000.0,13.5665,13.6098,13.5603,13.5974,388000.0
2004-10-15 10:30:00,21.98,21.98,21.92,21.97,350800.0,13.5974,13.5974,13.5603,13.5912,350800.0
2004-10-15 11:00:00,21.96,22.03,21.93,22.01,507600.0,13.585,13.6283,13.5665,13.616,507600.0
2004-10-15 11:30:00,22.02,22.08,22.0,22.07,454400.0,13.6221,13.6593,13.6098,13.6531,454400.0
2004-10-15 12:00:00,22.07,22.18,22.05,22.17,763600.0,13.6531,13.7211,13.6407,13.7149,763600.0
2004-10-15 12:30:00,22.17,22.18,22.14,22.17,427800.0,13.7149,13.7211,13.6964,13.7149,427800.0
2004-10-15 13:00:00,22.17,22.18,22.13,22.14,400800.0,13.7149,13.7211,13.6902,13.6964,400800.0
2004-10-15 13:30:00,22.14,22.16,22.12,22.13,447400.0,13.6964,13.7088,13.684,13.6902,447400.0
2004-10-15 14:00:00,22.13,22.14,22.05,22.05,311000.0,13.6902,13.6964,13.6407,13.6407,311000.0
2004-10-15 14:30:00,22.05,22.08,22.03,22.05,386000.0,13.6407,13.6593,13.6283,13.6407,386000.0
2004-10-15 15:00:00,22.05,22.05,21.99,22.04,598600.0,13.6407,13.6407,13.6036,13.6345,598600.0
2004-10-15 15:30:00,22.03,22.04,21.91,21.97,875400.0,13.6283,13.6345,13.5541,13.5912,875400.0
2004-10-18 09:30:00,21.86,22.05,21.86,22.0,705600.0,13.5232,13.6407,13.5232,13.6098,705600.0
2004-10-18 10:00:00,22.0,22.02,21.97,22.02,466600.0,13.6098,13.6221,13.5912,13.6221,466600.0
2004-10-18 10:30:00,22.01,22.02,21.94,21.94,302400.0,13.616,13.6221,13.5727,13.5727,302400.0
2004-10-18 11:00:00,21.94,21.97,21.93,21.95,277000.0,13.5727,13.5912,13.5665,13.5788,277000.0
2004-10-18 11:30:00,21.95,21.99,21.94,21.98,346200.0,13.5788,13.6036,13.5727,13.5974,346200.0
2004-10-18 12:00:00,21.98,22.05,21.97,22.01,254600.0,13.5974,13.6407,13.5912,13.616,254600.0
2004-10-18 12:30:00,22.01,22.03,21.97,21.99,299400.0,13.616,13.6283,13.5912,13.6036,299400.0
2004-10-18 13:00:00,21.99,21.99,21.92,21.93,415400.0,13.6036,13.6036,13.5603,13.5665,415400.0
2004-10-18 13:30:00,21.93,21.94,21.88,21.9,385400.0,13.5665,13.5727,13.5355,13.5479,385400.0
2004-10-18 14:00:00,21.9,21.94,21.89,21.93,248200.0,13.5479,13.5727,13.5417,13.5665,248200.0
2004-10-18 14:30:00,21.93,21.97,21.91,21.95,319600.0,13.5665,13.5912,13.5541,13.5788,319600.0
2004-10-18 15:00:00,21.95,21.98,21.93,21.97,342600.0,13.5788,13.5974,13.5665,13.5912,342600.0
2004-10-18 15:30:00,21.97,22.0,21.93,21.96,486800.0,13.5912,13.6098,13.5665,13.585,486800.0
2004-10-19 09:30:00,21.96,21.97,21.81,21.85,958000.0,13.585,13.5912,13.4922,13.517,958000.0
2004-10-19 10:00:00,21.85,21.9,21.81,21.86,624200.0,13.517,13.5479,13.4922,13.5232,624200.0
2004-10-19 10:30:00,21.86,21.9,21.85,21.88,860200.0,13.5232,13.5479,13.517,13.5355,860200.0
2004-10-19 11:00:00,21.88,21.89,21.75,21.75,653400.0,13.5355,13.5417,13.4551,13.4551,653400.0
2004-10-19 11:30:00,21.76,21.82,21.75,21.79,658000.0,13.4613,13.4984,13.4551,13.4799,658000.0
2004-10-19 12:00:00,21.79,21.83,21.79,21.81,545400.0,13.4799,13.5046,13.4799,13.4922,545400.0
2004-10-19 12:30:00,21.81,21.82,21.78,21.8,376800.0,13.4922,13.4984,13.4737,13.486,376800.0
2004-10-19 13:00:00,21.8,21.8,21.77,21.8,355200.0,13.486,13.486,13.4675,13.486,355200.0
2004-10-19 13:30:00,21.8,21.8,21.59,21.66,975200.0,13.486,13.486,13.3561,13.3994,975200.0
2004-10-19 14:00:00,21.66,21.69,21.54,21.56,905000.0,13.3994,13.418,13.3252,13.3376,905000.0
2004-10-19 14:30:00,21.56,21.64,21.53,21.54,919000.0,13.3376,13.3871,13.319,13.3252,919000.0
2004-10-19 15:00:00,21.53,21.56,21.5,21.53,943800.0,13.319,13.3376,13.3005,13.319,943800.0
2004-10-19 15:30:00,21.53,21.55,21.45,21.54,1043800.0,13.319,13.3314,13.2695,13.3252,1043800.0
2004-10-20 09:30:00,22.0,22.38,21.98,22.18,2446800.0,13.6098,13.8449,13.5974,13.7211,2446800.0
2004-10-20 10:00:00,22.18,22.2,22.02,22.07,2124800.0,13.7211,13.7335,13.6221,13.6531,2124800.0
2004-10-20 10:30:00,22.08,22.14,22.0,22.08,1028400.0,13.6593,13.6964,13.6098,13.6593,1028400.0
2004-10-20 11:00:00,22.08,22.13,22.0,22.1,1024800.0,13.6593,13.6902,13.6098,13.6716,1024800.0
2004-10-20 11:30:00,22.11,22.15,22.06,22.1,1336600.0,13.6778,13.7026,13.6469,13.6716,1336600.0
2004-10-20 12:00:00,22.11,22.11,22.05,22.05,489600.0,13.6778,13.6778,13.6407,13.6407,489600.0
2004-10-20 12:30:00,22.06,22.18,22.05,22.17,917800.0,13.6469,13.7211,13.6407,13.7149,917800.0
2004-10-20 13:00:00,22.18,22.25,22.12,22.25,656000.0,13.7211,13.7644,13.684,13.7644,656000.0
2004-10-20 13:30:00,22.24,22.47,22.22,22.43,1189400.0,13.7582,13.9005,13.7459,13.8758,1189400.0
2004-10-20 14:00:00,22.43,22.56,22.4,22.55,1736800.0,13.8758,13.9562,13.8572,13.95,1736800.0
2004-10-20 14:30:00,22.55,22.71,22.53,22.68,1679600.0,13.95,14.049,13.9376,14.0304,1679600.0
2004-10-20 15:00:00,22.69,22.72,22.61,22.66,1447000.0,14.0366,14.0552,13.9871,14.0181,1447000.0
2004-10-20 15:30:00,22.65,22.68,22.61,22.66,1835800.0,14.0119,14.0304,13.9871,14.0181,1835800.0
2004-10-21 09:30:00,23.09,23.09,22.8,22.91,3027800.0,14.3588,14.3588,14.1785,14.2469,3027800.0
2004-10-21 10:00:00,22.91,23.02,22.87,22.9,1887600.0,14.2469,14.3153,14.222,14.2407,1887600.0
2004-10-21 10:30:00,22.9,22.92,22.82,22.91,1207000.0,14.2407,14.2531,14.1909,14.2469,1207000.0
2004-10-21 11:00:00,22.91,22.96,22.88,22.91,782600.0,14.2469,14.278,14.2283,14.2469,782600.0
2004-10-21 11:30:00,22.92,22.92,22.87,22.88,513400.0,14.2531,14.2531,14.222,14.2283,513400.0
2004-10-21 12:00:00,22.88,22.93,22.83,22.91,820000.0,14.2283,14.2593,14.1972,14.2469,820000.0
2004-10-21 12:30:00,22.91,22.91,22.8,22.82,618200.0,14.2469,14.2469,14.1785,14.1909,618200.0
2004-10-21 13:00:00,22.82,22.89,22.81,22.82,314800.0,14.1909,14.2345,14.1847,14.1909,314800.0
2004-10-21 13:30:00,22.82,22.85,22.8,22.82,349400.0,14.1909,14.2096,14.1785,14.1909,349400.0
2004-10-21 14:00:00,22.82,22.93,22.8,22.93,634200.0,14.1909,14.2593,14.1785,14.2593,634200.0
2004-10-21 14:30:00,22.93,22.95,22.88,22.91,659000.0,14.2593,14.2718,14.2283,14.2469,659000.0
2004-10-21 15:00:00,22.91,22.92,22.84,22.85,1040600.0,14.2469,14.2531,14.2034,14.2096,1040600.0
2004-10-21 15:30:00,22.85,22.93,22.8,22.93,1305000.0,14.2096,14.2593,14.1785,14.2593,1305000.0
2004-10-22 09:30:00,22.93,22.97,22.9,22.93,604200.0,14.2593,14.2842,14.2407,14.2593,604200.0
2004-10-22 10:00:00,22.93,22.96,22.89,22.93,436800.0,14.2593,14.278,14.2345,14.2593,436800.0
2004-10-22 10:30:00,22.93,22.98,22.91,22.95,572600.0,14.2593,14.2904,14.2469,14.2718,572600.0
2004-10-22 11:00:00,22.95,22.98,22.93,22.96,291000.0,14.2718,14.2904,14.2593,14.278,291000.0
2004-10-22 11:30:00,22.95,22.97,22.9,22.91,129600.0,14.2718,14.2842,14.2407,14.2469,129600.0
2004-10-22 12:00:00,22.91,22.94,22.9,22.94,125800.0,14.2469,14.2656,14.2407,14.2656,125800.0
2004-10-22 12:30:00,22.93,22.95,22.92,22.93,236000.0,14.2593,14.2718,14.2531,14.2593,236000.0
2004-10-22 13:00:00,22.93,22.96,22.92,22.95,314800.0,14.2593,14.278,14.2531,14.2718,314800.0
2004-10-22 13:30:00,22.95,22.96,22.93,22.94,486800.0,14.2718,14.278,14.2593,14.2656,486800.0
2004-10-22 14:00:00,22.94,22.96,22.93,22.95,366000.0,14.2656,14.278,14.2593,14.2718,366000.0
2004-10-22 14:30:00,22.96,22.97,22.88,22.89,473600.0,14.278,14.2842,14.2283,14.2345,473600.0
2004-10-22 15:00:00,22.89,22.93,22.86,22.86,491800.0,14.2345,14.2593,14.2158,14.2158,491800.0
2004-10-22 15:30:00,22.86,22.94,22.84,22.86,629600.0,14.2158,14.2656,14.2034,14.2158,629600.0
2004-10-25 09:30:00,23.0,23.0,22.53,22.53,563600.0,14.3029,14.3029,14.0106,14.0106,563600.0
2004-10-25 10:00:00,22.55,22.66,22.54,22.65,521200.0,14.023,14.0914,14.0168,14.0852,521200.0
2004-10-25 10:30:00,22.64,22.68,22.61,22.62,273400.0,14.079,14.1039,14.0604,14.0666,273400.0
2004-10-25 11:00:00,22.63,22.67,22.53,22.53,558000.0,14.0728,14.0977,14.0106,14.0106,558000.0
2004-10-25 11:30:00,22.53,22.58,22.5,22.5,410800.0,14.0106,14.0417,13.9919,13.9919,410800.0
2004-10-25 12:00:00,22.52,22.52,22.35,22.43,817200.0,14.0044,14.0044,13.8987,13.9484,817200.0
2004-10-25 12:30:00,22.42,22.45,22.34,22.43,476000.0,13.9422,13.9609,13.8924,13.9484,476000.0
2004-10-25 13:00:00,22.42,22.49,22.42,22.47,387200.0,13.9422,13.9857,13.9422,13.9733,387200.0
2004-10-25 13:30:00,22.47,22.47,22.4,22.44,659600.0,13.9733,13.9733,13.9298,13.9546,659600.0
2004-10-25 14:00:00,22.45,22.47,22.42,22.43,325600.0,13.9609,13.9733,13.9422,13.9484,325600.0
2004-10-25 14:30:00,22.43,22.5,22.41,22.48,308400.0,13.9484,13.9919,13.936,13.9795,308400.0
2004-10-25 15:00:00,22.48,22.5,22.44,22.48,447600.0,13.9795,13.9919,13.9546,13.9795,447600.0
2004-10-25 15:30:00,22.48,22.51,22.45,22.49,893400.0,13.9795,13.9982,13.9609,13.9857,893400.0
2004-10-26 09:30:00,22.5,22.53,22.39,22.4,366000.0,13.9919,14.0106,13.9235,13.9298,366000.0
2004-10-26 10:00:00,22.4,22.57,22.38,22.52,391600.0,13.9298,14.0355,13.9173,14.0044,391600.0
2004-10-26 10:30:00,22.53,22.6,22.52,22.54,303600.0,14.0106,14.0541,14.0044,14.0168,303600.0
2004-10-26 11:00:00,22.54,22.56,22.5,22.53,364400.0,14.0168,14.0293,13.9919,14.0106,364400.0
2004-10-26 11:30:00,22.53,22.56,22.5,22.55,228600.0,14.0106,14.0293,13.9919,14.023,228600.0
2004-10-26 12:00:00,22.55,22.6,22.53,22.56,278600.0,14.023,14.0541,14.0106,14.0293,278600.0
2004-10-26 12:30:00,22.55,22.65,22.55,22.56,295000.0,14.023,14.0852,14.023,14.0293,295000.0
2004-10-26 13:00:00,22.55,22.66,22.55,22.63,388600.0,14.023,14.0914,14.023,14.0728,388600.0
2004-10-26 13:30:00,22.63,22.66,22.62,22.63,267800.0,14.0728,14.0914,14.0666,14.0728,267800.0
2004-10-26 14:00:00,22.63,22.67,22.56,22.59,431600.0,14.0728,14.0977,14.0293,14.0479,431600.0
2004-10-26 14:30:00,22.58,22.7,22.57,22.67,395200.0,14.0417,14.1163,14.0355,14.0977,395200.0
2004-10-26 15:00:00,22.67,22.67,22.61,22.61,448600.0,14.0977,14.0977,14.0604,14.0604,448600.0
2004-10-26 15:30:00,22.61,22.67,22.58,22.67,578400.0,14.0604,14.0977,14.0417,14.0977,578400.0
2004-10-27 09:30:00,22.69,22.7,22.4,22.56,549000.0,14.1101,14.1163,13.9298,14.0293,549000.0
2004-10-27 10:00:00,22.56,22.59,22.48,22.53,226400.0,14.0293,14.0479,13.9795,14.0106,226400.0
2004-10-27 10:30:00,22.54,22.56,22.46,22.53,291000.0,14.0168,14.0293,13.9671,14.0106,291000.0
2004-10-27 11:00:00,22.53,22.7,22.53,22.63,586800.0,14.0106,14.1163,14.0106,14.0728,586800.0
2004-10-27 11:30:00,22.63,22.65,22.58,22.6,258000.0,14.0728,14.0852,14.0417,14.0541,258000.0
2004-10-27 12:00:00,22.6,22.65,21.6,22.63,439400.0,14.0541,14.0852,13.4323,14.0728,439400.0
2004-10-27 12:30:00,22.63,22.65,22.62,22.65,165600.0,14.0728,14.0852,14.0666,14.0852,165600.0
2004-10-27 13:00:00,22.65,22.68,22.65,22.66,362600.0,14.0852,14.1039,14.0852,14.0914,362600.0
2004-10-27 13:30:00,22.67,22.69,22.64,22.66,297000.0,14.0977,14.1101,14.079,14.0914,297000.0
2004-10-27 14:00:00,22.65,22.67,22.63,22.66,400200.0,14.0852,14.0977,14.0728,14.0914,400200.0
2004-10-27 14:30:00,22.65,22.68,22.65,22.66,624800.0,14.0852,14.1039,14.0852,14.0914,624800.0
2004-10-27 15:00:00,22.66,22.75,22.65,22.71,698000.0,14.0914,14.1474,14.0852,14.1225,698000.0
2004-10-27 15:30:00,22.72,22.74,22.68,22.69,802800.0,14.1288,14.1412,14.1039,14.1101,802800.0
2004-10-28 09:30:00,22.84,22.89,22.74,22.85,745200.0,14.2034,14.2345,14.1412,14.2096,745200.0
2004-10-28 10:00:00,22.85,22.89,22.68,22.68,461200.0,14.2096,14.2345,14.1039,14.1039,461200.0
2004-10-28 10:30:00,22.67,22.7,22.63,22.65,477200.0,14.0977,14.1163,14.0728,14.0852,477200.0
2004-10-28 11:00:00,22.65,22.66,22.59,22.59,427400.0,14.0852,14.0914,14.0479,14.0479,427400.0
2004-10-28 11:30:00,22.6,22.61,22.55,22.6,346400.0,14.0541,14.0604,14.023,14.0541,346400.0
2004-10-28 12:00:00,22.6,22.64,22.59,22.59,234800.0,14.0541,14.079,14.0479,14.0479,234800.0
2004-10-28 12:30:00,22.59,22.6,22.57,22.6,398400.0,14.0479,14.0541,14.0355,14.0541,398400.0
2004-10-28 13:00:00,22.6,22.64,22.59,22.63,251000.0,14.0541,14.079,14.0479,14.0728,251000.0
2004-10-28 13:30:00,22.63,22.68,22.63,22.65,271000.0,14.0728,14.1039,14.0728,14.0852,271000.0
2004-10-28 14:00:00,22.65,22.66,22.63,22.65,366800.0,14.0852,14.0914,14.0728,14.0852,366800.0
2004-10-28 14:30:00,22.65,22.66,22.63,22.64,644400.0,14.0852,14.0914,14.0728,14.079,644400.0
2004-10-28 15:00:00,22.64,22.64,22.47,22.53,1192400.0,14.079,14.079,13.9733,14.0106,1192400.0
2004-10-28 15:30:00,22.54,22.54,22.48,22.49,1657600.0,14.0168,14.0168,13.9795,13.9857,1657600.0
2004-10-29 09:30:00,22.43,22.56,22.43,22.5,603600.0,13.9484,14.0293,13.9484,13.9919,603600.0
2004-10-29 10:00:00,22.5,22.5,22.3,22.38,759400.0,13.9919,13.9919,13.8676,13.9173,759400.0
2004-10-29 10:30:00,22.38,22.49,22.38,22.48,202000.0,13.9173,13.9857,13.9173,13.9795,202000.0
2004-10-29 11:00:00,22.48,22.58,22.45,22.51,539800.0,13.9795,14.0417,13.9609,13.9982,539800.0
2004-10-29 11:30:00,22.51,22.54,22.45,22.47,505000.0,13.9982,14.0168,13.9609,13.9733,505000.0
2004-10-29 12:00:00,22.47,22.5,22.41,22.43,321200.0,13.9733,13.9919,13.936,13.9484,321200.0
2004-10-29 12:30:00,22.44,22.45,22.33,22.33,562800.0,13.9546,13.9609,13.8862,13.8862,562800.0
2004-10-29 13:00:00,22.33,22.4,22.32,22.39,335400.0,13.8862,13.9298,13.88,13.9235,335400.0
2004-10-29 13:30:00,22.39,22.41,22.28,22.28,773400.0,13.9235,13.936,13.8551,13.8551,773400.0
2004-10-29 14:00:00,22.29,22.33,22.26,22.28,542600.0,13.8614,13.8862,13.8427,13.8551,542600.0
2004-10-29 14:30:00,22.29,22.3,22.25,22.27,687800.0,13.8614,13.8676,13.8365,13.8489,687800.0
2004-10-29 15:00:00,22.26,22.3,22.22,22.3,762200.0,13.8427,13.8676,13.8178,13.8676,762200.0
2004-10-29 15:30:00,22.3,22.36,22.27,22.31,1164000.0,13.8676,13.9049,13.8489,13.8738,1164000.0
2004-11-01 09:30:00,22.31,22.36,22.29,22.33,524400.0,13.8738,13.9049,13.8614,13.8862,524400.0
2004-11-01 10:00:00,22.33,22.33,22.28,22.28,563200.0,13.8862,13.8862,13.8551,13.8551,563200.0
2004-11-01 10:30:00,22.27,22.35,22.27,22.34,578200.0,13.8489,13.8987,13.8489,13.8924,578200.0
2004-11-01 11:00:00,22.34,22.4,22.32,22.4,482200.0,13.8924,13.9298,13.88,13.9298,482200.0
2004-11-01 11:30:00,22.4,22.4,22.33,22.38,284400.0,13.9298,13.9298,13.8862,13.9173,284400.0
2004-11-01 12:00:00,22.38,22.42,22.37,22.38,246000.0,13.9173,13.9422,13.9111,13.9173,246000.0
2004-11-01 12:30:00,22.38,22.39,22.35,22.38,241400.0,13.9173,13.9235,13.8987,13.9173,241400.0
2004-11-01 13:00:00,22.37,22.4,22.36,22.38,343600.0,13.9111,13.9298,13.9049,13.9173,343600.0
2004-11-01 13:30:00,22.38,22.43,22.38,22.42,496200.0,13.9173,13.9484,13.9173,13.9422,496200.0
2004-11-01 14:00:00,22.42,22.46,22.41,22.43,208600.0,13.9422,13.9671,13.936,13.9484,208600.0
2004-11-01 14:30:00,22.44,22.5,22.41,22.42,374200.0,13.9546,13.9919,13.936,13.9422,374200.0
2004-11-01 15:00:00,22.41,22.41,22.32,22.39,1007800.0,13.936,13.936,13.88,13.9235,1007800.0
2004-11-01 15:30:00,22.38,22.39,22.3,22.35,1077200.0,13.9173,13.9235,13.8676,13.8987,1077200.0
2004-11-02 09:30:00,22.48,22.48,22.25,22.25,510200.0,13.9795,13.9795,13.8365,13.8365,510200.0
2004-11-02 10:00:00,22.25,22.42,22.18,22.41,862600.0,13.8365,13.9422,13.7929,13.936,862600.0
2004-11-02 10:30:00,22.41,22.46,22.4,22.45,592800.0,13.936,13.9671,13.9298,13.9609,592800.0
2004-11-02 11:00:00,22.45,22.57,22.45,22.57,507000.0,13.9609,14.0355,13.9609,14.0355,507000.0
2004-11-02 11:30:00,22.57,22.65,22.56,22.65,430400.0,14.0355,14.0852,14.0293,14.0852,430400.0
2004-11-02 12:00:00,22.66,22.69,22.63,22.67,352000.0,14.0914,14.1101,14.0728,14.0977,352000.0
2004-11-02 12:30:00,22.67,22.7,22.65,22.68,199600.0,14.0977,14.1163,14.0852,14.1039,199600.0
2004-11-02 13:00:00,22.68,22.72,22.66,22.68,268000.0,14.1039,14.1288,14.0914,14.1039,268000.0
2004-11-02 13:30:00,22.68,22.69,22.63,22.68,474400.0,14.1039,14.1101,14.0728,14.1039,474400.0
2004-11-02 14:00:00,22.68,22.75,22.66,22.73,657800.0,14.1039,14.1474,14.0914,14.135,657800.0
2004-11-02 14:30:00,22.73,22.74,22.56,22.6,590200.0,14.135,14.1412,14.0293,14.0541,590200.0
2004-11-02 15:00:00,22.6,22.63,22.53,22.53,353200.0,14.0541,14.0728,14.0106,14.0106,353200.0
2004-11-02 15:30:00,22.53,22.53,22.5,22.51,624600.0,14.0106,14.0106,13.9919,13.9982,624600.0
2004-11-03 09:30:00,22.78,22.79,22.56,22.61,782800.0,14.1661,14.1723,14.0293,14.0604,782800.0
2004-11-03 10:00:00,22.61,22.68,22.6,22.68,735800.0,14.0604,14.1039,14.0541,14.1039,735800.0
2004-11-03 10:30:00,22.67,22.78,22.67,22.77,400400.0,14.0977,14.1661,14.0977,14.1598,400400.0
2004-11-03 11:00:00,22.77,22.8,22.7,22.77,311200.0,14.1598,14.1785,14.1163,14.1598,311200.0
2004-11-03 11:30:00,22.77,22.81,22.75,22.76,193000.0,14.1598,14.1847,14.1474,14.1536,193000.0
2004-11-03 12:00:00,22.76,22.76,22.68,22.68,342800.0,14.1536,14.1536,14.1039,14.1039,342800.0
2004-11-03 12:30:00,22.68,22.75,22.68,22.72,317800.0,14.1039,14.1474,14.1039,14.1288,317800.0
2004-11-03 13:00:00,22.73,22.75,22.72,22.72,285000.0,14.135,14.1474,14.1288,14.1288,285000.0
2004-11-03 13:30:00,22.72,22.75,22.72,22.74,180600.0,14.1288,14.1474,14.1288,14.1412,180600.0
2004-11-03 14:00:00,22.74,22.75,22.68,22.74,182400.0,14.1412,14.1474,14.1039,14.1412,182400.0
2004-11-03 14:30:00,22.74,22.74,22.68,22.73,173000.0,14.1412,14.1412,14.1039,14.135,173000.0
2004-11-03 15:00:00,22.73,22.73,22.65,22.66,275200.0,14.135,14.135,14.0852,14.0914,275200.0
2004-11-03 15:30:00,22.66,22.73,22.65,22.72,488600.0,14.0914,14.135,14.0852,14.1288,488600.0
2004-11-04 09:30:00,22.83,22.98,22.75,22.97,696000.0,14.1972,14.2904,14.1474,14.2842,696000.0
2004-11-04 10:00:00,22.97,23.05,22.96,23.05,640600.0,14.2842,14.334,14.278,14.334,640600.0
2004-11-04 10:30:00,23.04,23.09,23.03,23.06,551600.0,14.3278,14.3588,14.3215,14.3402,551600.0
2004-11-04 11:00:00,23.05,23.09,23.04,23.08,403800.0,14.334,14.3588,14.3278,14.3526,403800.0
2004-11-04 11:30:00,23.08,23.18,23.08,23.15,580400.0,14.3526,14.4148,14.3526,14.3962,580400.0
2004-11-04 12:00:00,23.15,23.18,23.09,23.13,651200.0,14.3962,14.4148,14.3588,14.3837,651200.0
2004-11-04 12:30:00,23.13,23.18,23.12,23.12,403200.0,14.3837,14.4148,14.3775,14.3775,403200.0
2004-11-04 13:00:00,23.13,23.16,23.11,23.15,327000.0,14.3837,14.4024,14.3713,14.3962,327000.0
2004-11-04 13:30:00,23.15,23.22,23.12,23.19,500800.0,14.3962,14.4397,14.3775,14.421,500800.0
2004-11-04 14:00:00,23.18,23.23,23.18,23.2,408600.0,14.4148,14.4459,14.4148,14.4273,408600.0
2004-11-04 14:30:00,23.2,23.22,23.18,23.21,374800.0,14.4273,14.4397,14.4148,14.4335,374800.0
2004-11-04 15:00:00,23.21,23.25,23.16,23.16,470000.0,14.4335,14.4583,14.4024,14.4024,470000.0
2004-11-04 15:30:00,23.16,23.3,23.15,23.25,848000.0,14.4024,14.4894,14.3962,14.4583,848000.0
2004-11-05 09:30:00,23.35,23.45,23.3,23.41,898000.0,14.5205,14.5827,14.4894,14.5578,898000.0
2004-11-05 10:00:00,23.41,23.5,23.4,23.5,570200.0,14.5578,14.6138,14.5516,14.6138,570200.0
2004-11-05 10:30:00,23.5,23.53,23.48,23.52,469200.0,14.6138,14.6325,14.6014,14.6262,469200.0
2004-11-05 11:00:00,23.52,23.52,23.38,23.42,435800.0,14.6262,14.6262,14.5392,14.5641,435800.0
2004-11-05 11:30:00,23.42,23.45,23.4,23.44,243800.0,14.5641,14.5827,14.5516,14.5765,243800.0
2004-11-05 12:00:00,23.44,23.47,23.42,23.46,178400.0,14.5765,14.5952,14.5641,14.5889,178400.0
2004-11-05 12:30:00,23.47,23.5,23.45,23.5,136200.0,14.5952,14.6138,14.5827,14.6138,136200.0
2004-11-05 13:00:00,23.5,23.52,23.47,23.52,209600.0,14.6138,14.6262,14.5952,14.6262,209600.0
2004-11-05 13:30:00,23.52,23.53,23.46,23.5,229600.0,14.6262,14.6325,14.5889,14.6138,229600.0
2004-11-05 14:00:00,23.52,23.55,23.5,23.53,332600.0,14.6262,14.6449,14.6138,14.6325,332600.0
2004-11-05 14:30:00,23.53,23.56,23.48,23.5,242600.0,14.6325,14.6511,14.6014,14.6138,242600.0
2004-11-05 15:00:00,23.49,23.5,23.42,23.44,214600.0,14.6076,14.6138,14.5641,14.5765,214600.0
2004-11-05 15:30:00,23.44,23.48,23.43,23.44,538200.0,14.5765,14.6014,14.5703,14.5765,538200.0
2004-11-08 09:30:00,23.43,23.48,23.36,23.36,440200.0,14.5703,14.6014,14.5267,14.5267,440200.0
2004-11-08 10:00:00,23.36,23.36,23.25,23.27,438200.0,14.5267,14.5267,14.4583,14.4708,438200.0
2004-11-08 10:30:00,23.25,23.3,23.2,23.29,408400.0,14.4583,14.4894,14.4273,14.4832,408400.0
2004-11-08 11:00:00,23.29,23.3,23.21,23.24,292800.0,14.4832,14.4894,14.4335,14.4521,292800.0
2004-11-08 11:30:00,23.24,23.24,23.17,23.18,290000.0,14.4521,14.4521,14.4086,14.4148,290000.0
2004-11-08 12:00:00,23.18,23.22,23.17,23.22,238200.0,14.4148,14.4397,14.4086,14.4397,238200.0
2004-11-08 12:30:00,23.22,23.26,23.2,23.26,253000.0,14.4397,14.4646,14.4273,14.4646,253000.0
2004-11-08 13:00:00,23.26,23.26,23.17,23.19,287400.0,14.4646,14.4646,14.4086,14.421,287400.0
2004-11-08 13:30:00,23.18,23.27,23.18,23.26,235600.0,14.4148,14.4708,14.4148,14.4646,235600.0
2004-11-08 14:00:00,23.25,23.27,23.23,23.24,268000.0,14.4583,14.4708,14.4459,14.4521,268000.0
2004-11-08 14:30:00,23.23,23.27,23.23,23.24,223800.0,14.4459,14.4708,14.4459,14.4521,223800.0
2004-11-08 15:00:00,23.24,23.25,23.2,23.24,320200.0,14.4521,14.4583,14.4273,14.4521,320200.0
2004-11-08 15:30:00,23.24,23.25,23.18,23.2,650200.0,14.4521,14.4583,14.4148,14.4273,650200.0
2004-11-09 09:30:00,23.36,23.49,23.35,23.46,579600.0,14.5267,14.6076,14.5205,14.5889,579600.0
2004-11-09 10:00:00,23.46,23.48,23.39,23.39,314600.0,14.5889,14.6014,14.5454,14.5454,314600.0
2004-11-09 10:30:00,23.38,23.38,23.27,23.28,212000.0,14.5392,14.5392,14.4708,14.477,212000.0
2004-11-09 11:00:00,23.28,23.32,23.25,23.27,245000.0,14.477,14.5019,14.4583,14.4708,245000.0
2004-11-09 11:30:00,23.28,23.28,23.24,23.25,214200.0,14.477,14.477,14.4521,14.4583,214200.0
2004-11-09 12:00:00,23.27,23.43,23.27,23.43,278400.0,14.4708,14.5703,14.4708,14.5703,278400.0
2004-11-09 12:30:00,23.43,23.47,23.41,23.46,262800.0,14.5703,14.5952,14.5578,14.5889,262800.0
2004-11-09 13:00:00,23.47,23.48,23.42,23.42,202800.0,14.5952,14.6014,14.5641,14.5641,202800.0
2004-11-09 13:30:00,23.42,23.42,23.32,23.35,154600.0,14.5641,14.5641,14.5019,14.5205,154600.0
2004-11-09 14:00:00,23.35,23.46,23.35,23.41,177200.0,14.5205,14.5889,14.5205,14.5578,177200.0
2004-11-09 14:30:00,23.41,23.45,23.35,23.35,213400.0,14.5578,14.5827,14.5205,14.5205,213400.0
2004-11-09 15:00:00,23.35,23.36,23.29,23.33,334200.0,14.5205,14.5267,14.4832,14.5081,334200.0
2004-11-09 15:30:00,23.33,23.38,23.33,23.36,497000.0,14.5081,14.5392,14.5081,14.5267,497000.0
2004-11-10 09:30:00,23.4,23.43,23.28,23.35,413400.0,14.5516,14.5703,14.477,14.5205,413400.0
2004-11-10 10:00:00,23.35,23.35,23.2,23.21,328200.0,14.5205,14.5205,14.4273,14.4335,328200.0
2004-11-10 10:30:00,23.21,23.3,23.18,23.3,331800.0,14.4335,14.4894,14.4148,14.4894,331800.0
2004-11-10 11:00:00,23.29,23.3,23.25,23.26,223600.0,14.4832,14.4894,14.4583,14.4646,223600.0
2004-11-10 11:30:00,23.25,23.28,23.21,23.25,172000.0,14.4583,14.477,14.4335,14.4583,172000.0
2004-11-10 12:00:00,23.25,23.33,23.25,23.32,173200.0,14.4583,14.5081,14.4583,14.5019,173200.0
2004-11-10 12:30:00,23.32,23.32,23.28,23.29,180200.0,14.5019,14.5019,14.477,14.4832,180200.0
2004-11-10 13:00:00,23.29,23.3,23.23,23.26,302800.0,14.4832,14.4894,14.4459,14.4646,302800.0
2004-11-10 13:30:00,23.25,23.29,23.25,23.29,112200.0,14.4583,14.4832,14.4583,14.4832,112200.0
2004-11-10 14:00:00,23.29,23.35,23.25,23.35,213800.0,14.4832,14.5205,14.4583,14.5205,213800.0
2004-11-10 14:30:00,23.35,23.35,23.28,23.34,225600.0,14.5205,14.5205,14.477,14.5143,225600.0
2004-11-10 15:00:00,23.33,23.35,23.24,23.24,440200.0,14.5081,14.5205,14.4521,14.4521,440200.0
2004-11-10 15:30:00,23.24,23.3,23.24,23.25,445600.0,14.4521,14.4894,14.4521,14.4583,445600.0
2004-11-11 09:30:00,23.43,23.5,23.38,23.49,481800.0,14.5703,14.6138,14.5392,14.6076,481800.0
2004-11-11 10:00:00,23.48,23.55,23.48,23.48,375400.0,14.6014,14.6449,14.6014,14.6014,375400.0
2004-11-11 10:30:00,23.48,23.5,23.46,23.5,362200.0,14.6014,14.6138,14.5889,14.6138,362200.0
2004-11-11 11:00:00,23.5,23.52,23.48,23.52,166200.0,14.6138,14.6262,14.6014,14.6262,166200.0
2004-11-11 11:30:00,23.52,23.6,23.51,23.58,397600.0,14.6262,14.676,14.62,14.6636,397600.0
2004-11-11 12:00:00,23.56,23.61,23.56,23.6,413000.0,14.6511,14.6822,14.6511,14.676,413000.0
2004-11-11 12:30:00,23.6,23.61,23.55,23.57,258400.0,14.676,14.6822,14.6449,14.6573,258400.0
2004-11-11 13:00:00,23.57,23.59,23.54,23.56,280200.0,14.6573,14.6698,14.6387,14.6511,280200.0
2004-11-11 13:30:00,23.56,23.68,23.56,23.68,270200.0,14.6511,14.7257,14.6511,14.7257,270200.0
2004-11-11 14:00:00,23.68,23.81,23.67,23.79,537200.0,14.7257,14.8066,14.7195,14.7942,537200.0
2004-11-11 14:30:00,23.78,23.81,23.75,23.76,448400.0,14.7879,14.8066,14.7693,14.7755,448400.0
2004-11-11 15:00:00,23.75,23.76,23.68,23.69,470400.0,14.7693,14.7755,14.7257,14.732,470400.0
2004-11-11 15:30:00,23.69,23.71,23.67,23.7,373400.0,14.732,14.7444,14.7195,14.7382,373400.0
2004-11-12 09:30:00,23.83,23.83,23.64,23.72,611400.0,14.819,14.819,14.7009,14.7506,611400.0
2004-11-12 10:00:00,23.72,23.75,23.66,23.68,374400.0,14.7506,14.7693,14.7133,14.7257,374400.0
2004-11-12 10:30:00,23.68,23.7,23.63,23.66,369800.0,14.7257,14.7382,14.6947,14.7133,369800.0
2004-11-12 11:00:00,23.66,23.75,23.66,23.73,290400.0,14.7133,14.7693,14.7133,14.7568,290400.0
2004-11-12 11:30:00,23.73,23.76,23.68,23.7,464600.0,14.7568,14.7755,14.7257,14.7382,464600.0
2004-11-12 12:00:00,23.7,23.7,23.66,23.7,196400.0,14.7382,14.7382,14.7133,14.7382,196400.0
2004-11-12 12:30:00,23.7,23.71,23.66,23.67,110400.0,14.7382,14.7444,14.7133,14.7195,110400.0
2004-11-12 13:00:00,23.67,23.7,23.66,23.7,172800.0,14.7195,14.7382,14.7133,14.7382,172800.0
2004-11-12 13:30:00,23.7,23.7,23.68,23.69,243200.0,14.7382,14.7382,14.7257,14.732,243200.0
2004-11-12 14:00:00,23.69,23.7,23.68,23.7,333200.0,14.732,14.7382,14.7257,14.7382,333200.0
2004-11-12 14:30:00,23.7,23.74,23.7,23.73,288200.0,14.7382,14.7631,14.7382,14.7568,288200.0
2004-11-12 15:00:00,23.71,23.78,23.71,23.78,421600.0,14.7444,14.7879,14.7444,14.7879,421600.0
2004-11-12 15:30:00,23.76,23.79,23.73,23.79,604400.0,14.7755,14.7942,14.7568,14.7942,604400.0
2004-11-15 09:30:00,23.94,23.94,23.83,23.9,483400.0,14.8874,14.8874,14.819,14.8626,483400.0
2004-11-15 10:00:00,23.9,23.93,23.89,23.92,227600.0,14.8626,14.8812,14.8563,14.875,227600.0
2004-11-15 10:30:00,23.92,23.99,23.92,23.98,329800.0,14.875,14.9185,14.875,14.9123,329800.0
2004-11-15 11:00:00,23.98,24.05,23.97,24.03,439800.0,14.9123,14.9558,14.9061,14.9434,439800.0
2004-11-15 11:30:00,24.03,24.05,23.98,24.02,250000.0,14.9434,14.9558,14.9123,14.9372,250000.0
2004-11-15 12:00:00,24.02,24.04,23.98,23.99,181200.0,14.9372,14.9496,14.9123,14.9185,181200.0
2004-11-15 12:30:00,23.99,23.99,23.94,23.98,250800.0,14.9185,14.9185,14.8874,14.9123,250800.0
2004-11-15 13:00:00,23.99,23.99,23.89,23.9,188000.0,14.9185,14.9185,14.8563,14.8626,188000.0
2004-11-15 13:30:00,23.9,23.96,23.85,23.86,225600.0,14.8626,14.8999,14.8315,14.8377,225600.0
2004-11-15 14:00:00,23.85,23.88,23.8,23.83,264200.0,14.8315,14.8501,14.8004,14.819,264200.0
2004-11-15 14:30:00,23.84,23.97,23.83,23.97,357000.0,14.8252,14.9061,14.819,14.9061,357000.0
2004-11-15 15:00:00,23.97,24.02,23.97,23.97,357600.0,14.9061,14.9372,14.9061,14.9061,357600.0
2004-11-15 15:30:00,23.97,24.01,23.95,23.97,569200.0,14.9061,14.931,14.8936,14.9061,569200.0
2004-11-16 09:30:00,23.95,24.05,23.95,24.0,361200.0,14.8936,14.9558,14.8936,14.9247,361200.0
2004-11-16 10:00:00,24.0,24.03,23.9,23.91,435600.0,14.9247,14.9434,14.8626,14.8688,435600.0
2004-11-16 10:30:00,23.9,23.95,23.85,23.95,283000.0,14.8626,14.8936,14.8315,14.8936,283000.0
2004-11-16 11:00:00,23.95,23.97,23.9,23.94,204000.0,14.8936,14.9061,14.8626,14.8874,204000.0
2004-11-16 11:30:00,23.95,24.05,23.92,24.04,339200.0,14.8936,14.9558,14.875,14.9496,339200.0
2004-11-16 12:00:00,24.03,24.09,24.02,24.09,293000.0,14.9434,14.9807,14.9372,14.9807,293000.0
2004-11-16 12:30:00,24.09,24.14,24.09,24.13,270200.0,14.9807,15.0118,14.9807,15.0056,270200.0
2004-11-16 13:00:00,24.14,24.2,24.14,24.18,270800.0,15.0118,15.0491,15.0118,15.0367,270800.0
2004-11-16 13:30:00,24.18,24.19,24.11,24.13,309200.0,15.0367,15.0429,14.9931,15.0056,309200.0
2004-11-16 14:00:00,24.13,24.14,24.08,24.14,334200.0,15.0056,15.0118,14.9745,15.0118,334200.0
2004-11-16 14:30:00,24.14,24.16,24.12,24.16,375400.0,15.0118,15.0242,14.9994,15.0242,375400.0
2004-11-16 15:00:00,24.16,24.18,24.15,24.18,473600.0,15.0242,15.0367,15.018,15.0367,473600.0
2004-11-16 15:30:00,24.18,24.18,24.05,24.07,526600.0,15.0367,15.0367,14.9558,14.9683,526600.0
2004-11-17 09:30:00,24.2,24.24,24.16,24.19,450800.0,15.0491,15.074,15.0242,15.0429,450800.0
2004-11-17 10:00:00,24.18,24.25,24.18,24.25,395000.0,15.0367,15.0802,15.0367,15.0802,395000.0
2004-11-17 10:30:00,24.24,24.3,24.21,24.29,301000.0,15.074,15.1113,15.0553,15.1051,301000.0
2004-11-17 11:00:00,24.29,24.3,24.28,24.3,328400.0,15.1051,15.1113,15.0989,15.1113,328400.0
2004-11-17 11:30:00,24.3,24.34,24.29,24.34,366000.0,15.1113,15.1362,15.1051,15.1362,366000.0
2004-11-17 12:00:00,24.35,24.37,24.32,24.37,370800.0,15.1424,15.1548,15.1237,15.1548,370800.0
2004-11-17 12:30:00,24.36,24.45,24.35,24.45,473800.0,15.1486,15.2046,15.1424,15.2046,473800.0
2004-11-17 13:00:00,24.45,24.45,24.38,24.38,473600.0,15.2046,15.2046,15.1611,15.1611,473600.0
2004-11-17 13:30:00,24.38,24.38,24.32,24.34,686000.0,15.1611,15.1611,15.1237,15.1362,686000.0
2004-11-17 14:00:00,24.34,24.35,24.28,24.32,628800.0,15.1362,15.1424,15.0989,15.1237,628800.0
2004-11-17 14:30:00,24.32,24.34,24.28,24.33,272000.0,15.1237,15.1362,15.0989,15.13,272000.0
2004-11-17 15:00:00,24.34,24.34,24.28,24.28,702200.0,15.1362,15.1362,15.0989,15.0989,702200.0
2004-11-17 15:30:00,24.28,24.37,24.28,24.36,605600.0,15.0989,15.1548,15.0989,15.1486,605600.0
2004-11-18 09:30:00,23.88,23.88,23.7,23.75,1377400.0,14.8501,14.8501,14.7382,14.7693,1377400.0
2004-11-18 10:00:00,23.75,23.9,23.68,23.84,1405000.0,14.7693,14.8626,14.7257,14.8252,1405000.0
2004-11-18 10:30:00,23.84,23.85,23.78,23.83,748800.0,14.8252,14.8315,14.7879,14.819,748800.0
2004-11-18 11:00:00,23.83,23.83,23.6,23.61,1046800.0,14.819,14.819,14.676,14.6822,1046800.0
2004-11-18 11:30:00,23.61,23.67,23.61,23.61,740000.0,14.6822,14.7195,14.6822,14.6822,740000.0
2004-11-18 12:00:00,23.61,23.64,23.54,23.54,500400.0,14.6822,14.7009,14.6387,14.6387,500400.0
2004-11-18 12:30:00,23.54,23.55,23.46,23.48,501200.0,14.6387,14.6449,14.5889,14.6014,501200.0
2004-11-18 13:00:00,23.48,23.52,23.45,23.5,508000.0,14.6014,14.6262,14.5827,14.6138,508000.0
2004-11-18 13:30:00,23.5,23.5,23.43,23.45,302000.0,14.6138,14.6138,14.5703,14.5827,302000.0
2004-11-18 14:00:00,23.44,23.44,23.34,23.35,531200.0,14.5765,14.5765,14.5143,14.5205,531200.0
2004-11-18 14:30:00,23.35,23.49,23.33,23.48,818600.0,14.5205,14.6076,14.5081,14.6014,818600.0
2004-11-18 15:00:00,23.48,23.49,23.43,23.48,1006000.0,14.6014,14.6076,14.5703,14.6014,1006000.0
2004-11-18 15:30:00,23.48,23.49,23.43,23.46,1700200.0,14.6014,14.6076,14.5703,14.5889,1700200.0
2004-11-19 09:30:00,23.45,23.45,23.35,23.38,763400.0,14.5827,14.5827,14.5205,14.5392,763400.0
2004-11-19 10:00:00,23.38,23.38,23.17,23.24,694600.0,14.5392,14.5392,14.4086,14.4521,694600.0
2004-11-19 10:30:00,23.24,23.29,23.18,23.18,420600.0,14.4521,14.4832,14.4148,14.4148,420600.0
2004-11-19 11:00:00,23.18,23.22,23.17,23.21,252600.0,14.4148,14.4397,14.4086,14.4335,252600.0
2004-11-19 11:30:00,23.21,23.25,23.08,23.2,877800.0,14.4335,14.4583,14.3526,14.4273,877800.0
2004-11-19 12:00:00,23.2,23.2,23.13,23.14,205800.0,14.4273,14.4273,14.3837,14.3899,205800.0
2004-11-19 12:30:00,23.15,23.16,23.13,23.16,238400.0,14.3962,14.4024,14.3837,14.4024,238400.0
2004-11-19 13:00:00,23.16,23.22,23.16,23.2,221000.0,14.4024,14.4397,14.4024,14.4273,221000.0
2004-11-19 13:30:00,23.2,23.23,23.18,23.19,198000.0,14.4273,14.4459,14.4148,14.421,198000.0
2004-11-19 14:00:00,23.19,23.2,23.11,23.15,307800.0,14.421,14.4273,14.3713,14.3962,307800.0
2004-11-19 14:30:00,23.15,23.2,23.13,23.16,632600.0,14.3962,14.4273,14.3837,14.4024,632600.0
2004-11-19 15:00:00,23.16,23.16,23.03,23.07,661800.0,14.4024,14.4024,14.3215,14.3464,661800.0
2004-11-19 15:30:00,23.07,23.14,23.06,23.13,699600.0,14.3464,14.3899,14.3402,14.3837,699600.0
2004-11-22 09:30:00,23.15,23.18,23.08,23.08,428800.0,14.3962,14.4148,14.3526,14.3526,428800.0
2004-11-22 10:00:00,23.08,23.1,23.0,23.03,393200.0,14.3526,14.3651,14.3029,14.3215,393200.0
2004-11-22 10:30:00,23.04,23.08,23.02,23.08,319000.0,14.3278,14.3526,14.3153,14.3526,319000.0
2004-11-22 11:00:00,23.08,23.1,23.07,23.09,178800.0,14.3526,14.3651,14.3464,14.3588,178800.0
2004-11-22 11:30:00,23.09,23.1,22.99,22.99,423200.0,14.3588,14.3651,14.2967,14.2967,423200.0
2004-11-22 12:00:00,22.99,22.99,22.88,22.94,390000.0,14.2967,14.2967,14.2283,14.2656,390000.0
2004-11-22 12:30:00,22.95,22.99,22.95,22.98,282200.0,14.2718,14.2967,14.2718,14.2904,282200.0
2004-11-22 13:00:00,22.98,22.98,22.93,22.95,370200.0,14.2904,14.2904,14.2593,14.2718,370200.0
2004-11-22 13:30:00,22.95,22.98,22.94,22.98,381000.0,14.2718,14.2904,14.2656,14.2904,381000.0
2004-11-22 14:00:00,22.99,23.08,22.97,23.06,322800.0,14.2967,14.3526,14.2842,14.3402,322800.0
2004-11-22 14:30:00,23.06,23.07,23.03,23.03,281200.0,14.3402,14.3464,14.3215,14.3215,281200.0
2004-11-22 15:00:00,23.03,23.04,22.99,23.0,509800.0,14.3215,14.3278,14.2967,14.3029,509800.0
2004-11-22 15:30:00,23.0,23.03,22.95,23.01,476000.0,14.3029,14.3215,14.2718,14.3091,476000.0
2004-11-23 09:30:00,23.05,23.05,22.93,23.02,386600.0,14.334,14.334,14.2593,14.3153,386600.0
2004-11-23 10:00:00,23.02,23.06,23.0,23.03,211600.0,14.3153,14.3402,14.3029,14.3215,211600.0
2004-11-23 10:30:00,23.03,23.03,22.95,22.97,366000.0,14.3215,14.3215,14.2718,14.2842,366000.0
2004-11-23 11:00:00,22.97,22.97,22.89,22.9,251600.0,14.2842,14.2842,14.2345,14.2407,251600.0
2004-11-23 11:30:00,22.9,22.93,22.88,22.91,153600.0,14.2407,14.2593,14.2283,14.2469,153600.0
2004-11-23 12:00:00,22.91,23.0,22.9,23.0,145200.0,14.2469,14.3029,14.2407,14.3029,145200.0
2004-11-23 12:30:00,23.0,23.0,22.91,22.91,179000.0,14.3029,14.3029,14.2469,14.2469,179000.0
2004-11-23 13:00:00,22.91,22.97,22.91,22.97,107400.0,14.2469,14.2842,14.2469,14.2842,107400.0
2004-11-23 13:30:00,22.96,22.98,22.93,22.95,112200.0,14.278,14.2904,14.2593,14.2718,112200.0
2004-11-23 14:00:00,22.95,23.02,22.94,23.02,220800.0,14.2718,14.3153,14.2656,14.3153,220800.0
2004-11-23 14:30:00,23.02,23.02,22.95,22.95,246600.0,14.3153,14.3153,14.2718,14.2718,246600.0
2004-11-23 15:00:00,22.95,23.0,22.93,23.0,420200.0,14.2718,14.3029,14.2593,14.3029,420200.0
2004-11-23 15:30:00,23.0,23.03,22.95,23.0,477400.0,14.3029,14.3215,14.2718,14.3029,477400.0
2004-11-24 09:30:00,22.95,23.05,22.95,22.98,522000.0,14.2718,14.334,14.2718,14.2904,522000.0
2004-11-24 10:00:00,22.98,23.03,22.96,23.02,284200.0,14.2904,14.3215,14.278,14.3153,284200.0
2004-11-24 10:30:00,23.02,23.05,22.99,23.02,251800.0,14.3153,14.334,14.2967,14.3153,251800.0
2004-11-24 11:00:00,23.02,23.03,22.93,22.98,407000.0,14.3153,14.3215,14.2593,14.2904,407000.0
2004-11-24 11:30:00,22.98,22.99,22.95,22.97,267000.0,14.2904,14.2967,14.2718,14.2842,267000.0
2004-11-24 12:00:00,22.97,22.97,22.93,22.95,273200.0,14.2842,14.2842,14.2593,14.2718,273200.0
2004-11-24 12:30:00,22.95,22.97,22.93,22.97,203200.0,14.2718,14.2842,14.2593,14.2842,203200.0
2004-11-24 13:00:00,22.97,23.05,22.95,23.04,173600.0,14.2842,14.334,14.2718,14.3278,173600.0
2004-11-24 13:30:00,23.04,23.08,23.02,23.02,186800.0,14.3278,14.3526,14.3153,14.3153,186800.0
2004-11-24 14:00:00,23.03,23.05,22.96,22.97,211400.0,14.3215,14.334,14.278,14.2842,211400.0
2004-11-24 14:30:00,22.97,22.98,22.91,22.91,416800.0,14.2842,14.2904,14.2469,14.2469,416800.0
2004-11-24 15:00:00,22.92,22.95,22.8,22.85,809800.0,14.2531,14.2718,14.1785,14.2096,809800.0
2004-11-24 15:30:00,22.85,22.93,22.85,22.9,402600.0,14.2096,14.2593,14.2096,14.2407,402600.0
2004-11-26 09:30:00,22.95,23.11,22.95,22.99,432600.0,14.2718,14.3713,14.2718,14.2967,432600.0
2004-11-26 10:00:00,23.0,23.02,22.96,22.98,111200.0,14.3029,14.3153,14.278,14.2904,111200.0
2004-11-26 10:30:00,22.98,23.0,22.97,22.99,207200.0,14.2904,14.3029,14.2842,14.2967,207200.0
2004-11-26 11:00:00,22.99,23.02,22.98,23.01,91600.0,14.2967,14.3153,14.2904,14.3091,91600.0
2004-11-26 11:30:00,23.01,23.02,22.97,22.98,122400.0,14.3091,14.3153,14.2842,14.2904,122400.0
2004-11-26 12:00:00,22.98,22.99,22.96,22.98,76000.0,14.2904,14.2967,14.278,14.2904,76000.0
2004-11-26 12:30:00,22.98,23.01,22.96,22.97,230200.0,14.2904,14.3091,14.278,14.2842,230200.0
2004-11-26 13:00:00,22.97,22.97,22.95,22.95,53200.0,14.2842,14.2842,14.2718,14.2718,53200.0
2004-11-26 13:30:00,22.95,22.98,22.95,22.98,3200.0,14.2718,14.2904,14.2718,14.2904,3200.0
2004-11-26 14:00:00,22.98,22.98,22.98,22.98,0.0,14.2904,14.2904,14.2904,14.2904,0.0
2004-11-26 14:30:00,22.98,22.98,22.98,22.98,0.0,14.2904,14.2904,14.2904,14.2904,0.0
2004-11-26 15:00:00,22.98,22.98,22.98,22.98,0.0,14.2904,14.2904,14.2904,14.2904,0.0
2004-11-26 15:30:00,22.98,22.98,22.98,22.98,0.0,14.2904,14.2904,14.2904,14.2904,0.0
2004-11-29 09:30:00,23.0,23.08,23.0,23.04,548000.0,14.3029,14.3526,14.3029,14.3278,548000.0
2004-11-29 10:00:00,23.04,23.05,23.0,23.04,396200.0,14.3278,14.334,14.3029,14.3278,396200.0
2004-11-29 10:30:00,23.04,23.05,23.0,23.0,286800.0,14.3278,14.334,14.3029,14.3029,286800.0
2004-11-29 11:00:00,23.0,23.02,22.95,23.0,338000.0,14.3029,14.3153,14.2718,14.3029,338000.0
2004-11-29 11:30:00,23.0,23.05,22.97,23.04,305800.0,14.3029,14.334,14.2842,14.3278,305800.0
2004-11-29 12:00:00,23.04,23.05,23.02,23.05,181400.0,14.3278,14.334,14.3153,14.334,181400.0
2004-11-29 12:30:00,23.05,23.06,23.03,23.05,166000.0,14.334,14.3402,14.3215,14.334,166000.0
2004-11-29 13:00:00,23.05,23.06,23.04,23.04,200400.0,14.334,14.3402,14.3278,14.3278,200400.0
2004-11-29 13:30:00,23.04,23.1,23.04,23.08,198000.0,14.3278,14.3651,14.3278,14.3526,198000.0
2004-11-29 14:00:00,23.08,23.1,23.06,23.09,192400.0,14.3526,14.3651,14.3402,14.3588,192400.0
2004-11-29 14:30:00,23.08,23.21,23.07,23.18,264800.0,14.3526,14.4335,14.3464,14.4148,264800.0
2004-11-29 15:00:00,23.18,23.18,23.09,23.09,295000.0,14.4148,14.4148,14.3588,14.3588,295000.0
2004-11-29 15:30:00,23.09,23.11,23.02,23.02,327200.0,14.3588,14.3713,14.3153,14.3153,327200.0
2004-11-30 09:30:00,22.93,23.03,22.91,22.91,451600.0,14.2593,14.3215,14.2469,14.2469,451600.0
2004-11-30 10:00:00,22.91,22.99,22.91,22.92,292800.0,14.2469,14.2967,14.2469,14.2531,292800.0
2004-11-30 10:30:00,22.91,22.98,22.9,22.93,173800.0,14.2469,14.2904,14.2407,14.2593,173800.0
2004-11-30 11:00:00,22.93,22.93,22.9,22.93,172800.0,14.2593,14.2593,14.2407,14.2593,172800.0
2004-11-30 11:30:00,22.93,22.99,22.92,22.98,177200.0,14.2593,14.2967,14.2531,14.2904,177200.0
2004-11-30 12:00:00,22.98,23.02,22.96,22.96,141000.0,14.2904,14.3153,14.278,14.278,141000.0
2004-11-30 12:30:00,23.0,23.0,22.9,22.94,181000.0,14.3029,14.3029,14.2407,14.2656,181000.0
2004-11-30 13:00:00,22.94,23.03,22.93,23.0,249200.0,14.2656,14.3215,14.2593,14.3029,249200.0
2004-11-30 13:30:00,23.0,23.0,22.95,22.99,133800.0,14.3029,14.3029,14.2718,14.2967,133800.0
2004-11-30 14:00:00,22.99,23.04,22.99,23.0,143000.0,14.2967,14.3278,14.2967,14.3029,143000.0
2004-11-30 14:30:00,22.98,23.02,22.97,22.98,165600.0,14.2904,14.3153,14.2842,14.2904,165600.0
2004-11-30 15:00:00,22.98,23.02,22.97,23.01,244200.0,14.2904,14.3153,14.2842,14.3091,244200.0
2004-11-30 15:30:00,23.02,23.02,22.99,23.0,418200.0,14.3153,14.3153,14.2967,14.3029,418200.0
2004-12-01 09:30:00,23.11,23.23,23.08,23.12,552000.0,14.3713,14.4459,14.3526,14.3775,552000.0
2004-12-01 10:00:00,23.13,23.23,23.11,23.2,275600.0,14.3837,14.4459,14.3713,14.4273,275600.0
2004-12-01 10:30:00,23.2,23.23,23.16,23.18,394400.0,14.4273,14.4459,14.4024,14.4148,394400.0
2004-12-01 11:00:00,23.18,23.24,23.18,23.24,400000.0,14.4148,14.4521,14.4148,14.4521,400000.0
2004-12-01 11:30:00,23.23,23.28,23.22,23.24,395200.0,14.4459,14.477,14.4397,14.4521,395200.0
2004-12-01 12:00:00,23.25,23.26,23.22,23.25,153000.0,14.4583,14.4646,14.4397,14.4583,153000.0
2004-12-01 12:30:00,23.25,23.28,23.23,23.25,103200.0,14.4583,14.477,14.4459,14.4583,103200.0
2004-12-01 13:00:00,23.25,23.28,23.25,23.27,175800.0,14.4583,14.477,14.4583,14.4708,175800.0
2004-12-01 13:30:00,23.27,23.28,23.25,23.27,124800.0,14.4708,14.477,14.4583,14.4708,124800.0
2004-12-01 14:00:00,23.27,23.31,23.25,23.31,242800.0,14.4708,14.4957,14.4583,14.4957,242800.0
2004-12-01 14:30:00,23.31,23.35,23.3,23.34,202000.0,14.4957,14.5205,14.4894,14.5143,202000.0
2004-12-01 15:00:00,23.34,23.39,23.31,23.35,410800.0,14.5143,14.5454,14.4957,14.5205,410800.0
2004-12-01 15:30:00,23.36,23.4,23.34,23.38,489800.0,14.5267,14.5516,14.5143,14.5392,489800.0
2004-12-02 09:30:00,23.4,23.42,23.35,23.36,371200.0,14.5516,14.5641,14.5205,14.5267,371200.0
2004-12-02 10:00:00,23.36,23.57,23.36,23.55,434400.0,14.5267,14.6573,14.5267,14.6449,434400.0
2004-12-02 10:30:00,23.54,23.65,23.54,23.65,485600.0,14.6387,14.7071,14.6387,14.7071,485600.0
2004-12-02 11:00:00,23.65,23.75,23.65,23.72,661000.0,14.7071,14.7693,14.7071,14.7506,661000.0
2004-12-02 11:30:00,23.73,23.74,23.64,23.68,362400.0,14.7568,14.7631,14.7009,14.7257,362400.0
2004-12-02 12:00:00,23.68,23.74,23.67,23.72,288200.0,14.7257,14.7631,14.7195,14.7506,288200.0
2004-12-02 12:30:00,23.73,23.73,23.65,23.67,231200.0,14.7568,14.7568,14.7071,14.7195,231200.0
2004-12-02 13:00:00,23.68,23.69,23.57,23.58,342200.0,14.7257,14.732,14.6573,14.6636,342200.0
2004-12-02 13:30:00,23.58,23.61,23.55,23.57,227800.0,14.6636,14.6822,14.6449,14.6573,227800.0
2004-12-02 14:00:00,23.57,23.63,23.56,23.61,320800.0,14.6573,14.6947,14.6511,14.6822,320800.0
2004-12-02 14:30:00,23.61,23.68,23.6,23.68,267600.0,14.6822,14.7257,14.676,14.7257,267600.0
2004-12-02 15:00:00,23.68,23.73,23.67,23.68,425000.0,14.7257,14.7568,14.7195,14.7257,425000.0
2004-12-02 15:30:00,23.68,23.69,23.66,23.68,351400.0,14.7257,14.732,14.7133,14.7257,351400.0
2004-12-03 09:30:00,23.73,23.73,23.6,23.6,420600.0,14.7568,14.7568,14.676,14.676,420600.0
2004-12-03 10:00:00,23.6,23.66,23.58,23.58,492800.0,14.676,14.7133,14.6636,14.6636,492800.0
2004-12-03 10:30:00,23.58,23.61,23.51,23.53,540000.0,14.6636,14.6822,14.62,14.6325,540000.0
2004-12-03 11:00:00,23.53,23.53,23.41,23.41,491400.0,14.6325,14.6325,14.5578,14.5578,491400.0
2004-12-03 11:30:00,23.41,23.44,23.38,23.38,461000.0,14.5578,14.5765,14.5392,14.5392,461000.0
2004-12-03 12:00:00,23.39,23.44,23.39,23.43,563000.0,14.5454,14.5765,14.5454,14.5703,563000.0
2004-12-03 12:30:00,23.43,23.46,23.4,23.42,299600.0,14.5703,14.5889,14.5516,14.5641,299600.0
2004-12-03 13:00:00,23.42,23.42,23.39,23.4,260400.0,14.5641,14.5641,14.5454,14.5516,260400.0
2004-12-03 13:30:00,23.39,23.41,23.34,23.34,455000.0,14.5454,14.5578,14.5143,14.5143,455000.0
2004-12-03 14:00:00,23.34,23.38,23.34,23.38,257000.0,14.5143,14.5392,14.5143,14.5392,257000.0
2004-12-03 14:30:00,23.38,23.4,23.3,23.3,413600.0,14.5392,14.5516,14.4894,14.4894,413600.0
2004-12-03 15:00:00,23.3,23.42,23.3,23.42,493000.0,14.4894,14.5641,14.4894,14.5641,493000.0
2004-12-03 15:30:00,23.41,23.47,23.41,23.43,1033800.0,14.5578,14.5952,14.5578,14.5703,1033800.0
2004-12-06 09:30:00,23.43,23.45,23.13,23.22,1490600.0,14.5703,14.5827,14.3837,14.4397,1490600.0
2004-12-06 10:00:00,23.23,23.25,23.16,23.22,749800.0,14.4459,14.4583,14.4024,14.4397,749800.0
2004-12-06 10:30:00,23.21,23.21,23.09,23.11,329200.0,14.4335,14.4335,14.3588,14.3713,329200.0
2004-12-06 11:00:00,23.11,23.16,23.09,23.15,270400.0,14.3713,14.4024,14.3588,14.3962,270400.0
2004-12-06 11:30:00,23.15,23.19,23.15,23.17,156400.0,14.3962,14.421,14.3962,14.4086,156400.0
2004-12-06 12:00:00,23.17,23.21,23.15,23.15,341200.0,14.4086,14.4335,14.3962,14.3962,341200.0
2004-12-06 12:30:00,23.15,23.18,23.11,23.13,345800.0,14.3962,14.4148,14.3713,14.3837,345800.0
2004-12-06 13:00:00,23.13,23.13,23.09,23.1,325800.0,14.3837,14.3837,14.3588,14.3651,325800.0
2004-12-06 13:30:00,23.1,23.13,23.08,23.1,249400.0,14.3651,14.3837,14.3526,14.3651,249400.0
2004-12-06 14:00:00,23.1,23.13,23.08,23.11,223600.0,14.3651,14.3837,14.3526,14.3713,223600.0
2004-12-06 14:30:00,23.11,23.13,23.08,23.1,351800.0,14.3713,14.3837,14.3526,14.3651,351800.0
2004-12-06 15:00:00,23.1,23.11,23.07,23.08,296200.0,14.3651,14.3713,14.3464,14.3526,296200.0
2004-12-06 15:30:00,23.08,23.16,23.07,23.14,454200.0,14.3526,14.4024,14.3464,14.3899,454200.0
2004-12-07 09:30:00,23.99,24.35,23.89,24.18,3689400.0,14.9185,15.1424,14.8563,15.0367,3689400.0
2004-12-07 10:00:00,24.17,24.4,24.17,24.34,3028400.0,15.0305,15.1735,15.0305,15.1362,3028400.0
2004-12-07 10:30:00,24.34,24.6,24.28,24.57,2336800.0,15.1362,15.2979,15.0989,15.2792,2336800.0
2004-12-07 11:00:00,24.58,24.59,24.42,24.48,1190200.0,15.2854,15.2916,15.1859,15.2232,1190200.0
2004-12-07 11:30:00,24.48,24.53,24.45,24.48,1338400.0,15.2232,15.2543,15.2046,15.2232,1338400.0
2004-12-07 12:00:00,24.48,24.53,24.45,24.49,1070800.0,15.2232,15.2543,15.2046,15.2295,1070800.0
2004-12-07 12:30:00,24.49,24.55,24.48,24.48,1943400.0,15.2295,15.2668,15.2232,15.2232,1943400.0
2004-12-07 13:00:00,24.48,24.55,24.48,24.53,830800.0,15.2232,15.2668,15.2232,15.2543,830800.0
2004-12-07 13:30:00,24.53,24.75,24.44,24.71,3402000.0,15.2543,15.3911,15.1984,15.3663,3402000.0
2004-12-07 14:00:00,24.7,24.96,24.7,24.84,2093000.0,15.36,15.5217,15.36,15.4471,2093000.0
2004-12-07 14:30:00,24.85,24.99,24.84,24.88,1350400.0,15.4533,15.5404,15.4471,15.472,1350400.0
2004-12-07 15:00:00,24.89,24.95,24.85,24.91,1978200.0,15.4782,15.5155,15.4533,15.4906,1978200.0
2004-12-07 15:30:00,24.92,25.22,24.91,25.03,3776400.0,15.4969,15.6834,15.4906,15.5653,3776400.0
2004-12-08 09:30:00,25.04,25.18,24.93,25.03,1714600.0,15.5715,15.6585,15.5031,15.5653,1714600.0
2004-12-08 10:00:00,25.02,25.07,24.96,25.0,1544600.0,15.559,15.5901,15.5217,15.5466,1544600.0
2004-12-08 10:30:00,25.0,25.06,24.98,25.03,1210400.0,15.5466,15.5839,15.5342,15.5653,1210400.0
2004-12-08 11:00:00,25.03,25.08,24.93,24.93,1074600.0,15.5653,15.5964,15.5031,15.5031,1074600.0
2004-12-08 11:30:00,24.93,24.95,24.84,24.88,1224000.0,15.5031,15.5155,15.4471,15.472,1224000.0
2004-12-08 12:00:00,24.88,24.95,24.87,24.89,503800.0,15.472,15.5155,15.4658,15.4782,503800.0
2004-12-08 12:30:00,24.88,25.0,24.88,24.96,696600.0,15.472,15.5466,15.472,15.5217,696600.0
2004-12-08 13:00:00,24.96,24.96,24.92,24.93,629400.0,15.5217,15.5217,15.4969,15.5031,629400.0
2004-12-08 13:30:00,24.93,24.95,24.89,24.91,357000.0,15.5031,15.5155,15.4782,15.4906,357000.0
2004-12-08 14:00:00,24.91,24.93,24.88,24.9,559000.0,15.4906,15.5031,15.472,15.4844,559000.0
2004-12-08 14:30:00,24.9,24.96,24.89,24.93,476800.0,15.4844,15.5217,15.4782,15.5031,476800.0
2004-12-08 15:00:00,24.93,24.96,24.87,24.89,958600.0,15.5031,15.5217,15.4658,15.4782,958600.0
2004-12-08 15:30:00,24.89,24.89,24.75,24.77,1365000.0,15.4782,15.4782,15.3911,15.4036,1365000.0
2004-12-09 09:30:00,24.78,24.98,24.75,24.95,1473000.0,15.4098,15.5342,15.3911,15.5155,1473000.0
2004-12-09 10:00:00,24.95,24.98,24.78,24.78,513400.0,15.5155,15.5342,15.4098,15.4098,513400.0
2004-12-09 10:30:00,24.79,24.84,24.74,24.83,510400.0,15.416,15.4471,15.3849,15.4409,510400.0
2004-12-09 11:00:00,24.84,24.93,24.84,24.92,622200.0,15.4471,15.5031,15.4471,15.4969,622200.0
2004-12-09 11:30:00,24.91,24.91,24.84,24.87,231000.0,15.4906,15.4906,15.4471,15.4658,231000.0
2004-12-09 12:00:00,24.86,24.98,24.86,24.98,501000.0,15.4595,15.5342,15.4595,15.5342,501000.0
2004-12-09 12:30:00,24.98,25.02,24.94,24.98,364800.0,15.5342,15.559,15.5093,15.5342,364800.0
2004-12-09 13:00:00,24.97,25.01,24.96,25.0,472200.0,15.528,15.5528,15.5217,15.5466,472200.0
2004-12-09 13:30:00,25.0,25.05,24.97,25.05,440000.0,15.5466,15.5777,15.528,15.5777,440000.0
2004-12-09 14:00:00,25.05,25.06,25.0,25.0,333600.0,15.5777,15.5839,15.5466,15.5466,333600.0
2004-12-09 14:30:00,25.0,25.22,25.0,25.2,552800.0,15.5466,15.6834,15.5466,15.671,552800.0
2004-12-09 15:00:00,25.22,25.22,25.07,25.09,570800.0,15.6834,15.6834,15.5901,15.6026,570800.0
2004-12-09 15:30:00,25.09,25.15,25.09,25.12,843400.0,15.6026,15.6399,15.6026,15.6212,843400.0
2004-12-10 09:30:00,25.03,25.14,24.9,25.08,651000.0,15.5653,15.6337,15.4844,15.5964,651000.0
2004-12-10 10:00:00,25.09,25.1,24.96,24.97,443400.0,15.6026,15.6088,15.5217,15.528,443400.0
2004-12-10 10:30:00,24.96,25.05,24.93,25.0,441600.0,15.5217,15.5777,15.5031,15.5466,441600.0
2004-12-10 11:00:00,25.0,25.13,24.97,25.05,491800.0,15.5466,15.6274,15.528,15.5777,491800.0
2004-12-10 11:30:00,25.05,25.11,25.02,25.07,253200.0,15.5777,15.615,15.559,15.5901,253200.0
2004-12-10 12:00:00,25.07,25.24,25.05,25.23,299200.0,15.5901,15.6959,15.5777,15.6896,299200.0
2004-12-10 12:30:00,25.23,25.24,25.17,25.24,186600.0,15.6896,15.6959,15.6523,15.6959,186600.0
2004-12-10 13:00:00,25.23,25.27,25.21,25.21,263200.0,15.6896,15.7145,15.6772,15.6772,263200.0
2004-12-10 13:30:00,25.21,25.34,25.14,25.34,359800.0,15.6772,15.758,15.6337,15.758,359800.0
2004-12-10 14:00:00,25.33,25.36,25.24,25.25,281400.0,15.7518,15.7705,15.6959,15.7021,281400.0
2004-12-10 14:30:00,25.25,25.29,25.22,25.27,231000.0,15.7021,15.7269,15.6834,15.7145,231000.0
2004-12-10 15:00:00,25.28,25.3,25.25,25.26,293400.0,15.7207,15.7332,15.7021,15.7083,293400.0
2004-12-10 15:30:00,25.26,25.26,25.18,25.24,528800.0,15.7083,15.7083,15.6585,15.6959,528800.0
2004-12-13 09:30:00,25.05,25.06,24.7,24.76,811600.0,15.5777,15.5839,15.36,15.3974,811600.0
2004-12-13 10:00:00,24.77,25.02,24.74,24.9,788000.0,15.4036,15.559,15.3849,15.4844,788000.0
2004-12-13 10:30:00,24.9,24.98,24.87,24.91,457400.0,15.4844,15.5342,15.4658,15.4906,457400.0
2004-12-13 11:00:00,24.91,24.98,24.88,24.97,337800.0,15.4906,15.5342,15.472,15.528,337800.0
2004-12-13 11:30:00,24.98,24.99,24.92,24.94,869400.0,15.5342,15.5404,15.4969,15.5093,869400.0
2004-12-13 12:00:00,24.93,24.98,24.92,24.98,426000.0,15.5031,15.5342,15.4969,15.5342,426000.0
2004-12-13 12:30:00,24.98,24.98,24.93,24.96,389600.0,15.5342,15.5342,15.5031,15.5217,389600.0
2004-12-13 13:00:00,24.96,24.97,24.95,24.96,253600.0,15.5217,15.528,15.5155,15.5217,253600.0
2004-12-13 13:30:00,24.96,24.99,24.95,24.99,345600.0,15.5217,15.5404,15.5155,15.5404,345600.0
2004-12-13 14:00:00,24.98,25.02,24.97,24.98,528600.0,15.5342,15.559,15.528,15.5342,528600.0
2004-12-13 14:30:00,24.98,25.0,24.95,24.96,421800.0,15.5342,15.5466,15.5155,15.5217,421800.0
2004-12-13 15:00:00,24.96,25.0,24.96,24.99,525400.0,15.5217,15.5466,15.5217,15.5404,525400.0
2004-12-13 15:30:00,24.99,25.07,24.98,25.02,623000.0,15.5404,15.5901,15.5342,15.559,623000.0
2004-12-14 09:30:00,24.98,25.14,24.96,25.14,488600.0,15.5342,15.6337,15.5217,15.6337,488600.0
2004-12-14 10:00:00,25.13,25.15,25.08,25.08,336800.0,15.6274,15.6399,15.5964,15.5964,336800.0
2004-12-14 10:30:00,25.08,25.16,25.08,25.12,313800.0,15.5964,15.6461,15.5964,15.6212,313800.0
2004-12-14 11:00:00,25.12,25.14,25.09,25.09,254800.0,15.6212,15.6337,15.6026,15.6026,254800.0
2004-12-14 11:30:00,25.09,25.11,25.08,25.09,190800.0,15.6026,15.615,15.5964,15.6026,190800.0
2004-12-14 12:00:00,25.09,25.1,25.08,25.08,212200.0,15.6026,15.6088,15.5964,15.5964,212200.0
2004-12-14 12:30:00,25.09,25.13,25.08,25.11,227200.0,15.6026,15.6274,15.5964,15.615,227200.0
2004-12-14 13:00:00,25.11,25.15,25.11,25.13,132600.0,15.615,15.6399,15.615,15.6274,132600.0
2004-12-14 13:30:00,25.13,25.14,25.11,25.11,101000.0,15.6274,15.6337,15.615,15.615,101000.0
2004-12-14 14:00:00,25.11,25.16,25.1,25.15,188000.0,15.615,15.6461,15.6088,15.6399,188000.0
2004-12-14 14:30:00,25.16,25.18,25.1,25.17,272000.0,15.6461,15.6585,15.6088,15.6523,272000.0
2004-12-14 15:00:00,25.17,25.28,25.16,25.22,409000.0,15.6523,15.7207,15.6461,15.6834,409000.0
2004-12-14 15:30:00,25.22,25.25,25.2,25.25,541000.0,15.6834,15.7021,15.671,15.7021,541000.0
2004-12-15 09:30:00,25.15,25.17,25.05,25.06,425000.0,15.6399,15.6523,15.5777,15.5839,425000.0
2004-12-15 10:00:00,25.06,25.07,24.98,25.0,268800.0,15.5839,15.5901,15.5342,15.5466,268800.0
2004-12-15 10:30:00,25.0,25.03,24.98,25.0,305800.0,15.5466,15.5653,15.5342,15.5466,305800.0
2004-12-15 11:00:00,25.0,25.02,24.83,24.88,319000.0,15.5466,15.559,15.4409,15.472,319000.0
2004-12-15 11:30:00,24.86,24.96,24.86,24.92,224400.0,15.4595,15.5217,15.4595,15.4969,224400.0
2004-12-15 12:00:00,24.92,24.98,24.92,24.95,206400.0,15.4969,15.5342,15.4969,15.5155,206400.0
2004-12-15 12:30:00,24.96,25.0,24.93,24.95,202600.0,15.5217,15.5466,15.5031,15.5155,202600.0
2004-12-15 13:00:00,24.95,24.98,24.92,24.97,300800.0,15.5155,15.5342,15.4969,15.528,300800.0
2004-12-15 13:30:00,24.97,25.09,24.97,25.06,232800.0,15.528,15.6026,15.528,15.5839,232800.0
2004-12-15 14:00:00,25.06,25.11,25.03,25.1,297200.0,15.5839,15.615,15.5653,15.6088,297200.0
2004-12-15 14:30:00,25.1,25.1,25.01,25.03,280200.0,15.6088,15.6088,15.5528,15.5653,280200.0
2004-12-15 15:00:00,25.03,25.03,24.98,25.0,660600.0,15.5653,15.5653,15.5342,15.5466,660600.0
2004-12-15 15:30:00,25.0,25.16,25.0,25.11,511800.0,15.5466,15.6461,15.5466,15.615,511800.0
2004-12-16 09:30:00,24.93,24.99,24.84,24.85,663000.0,15.5031,15.5404,15.4471,15.4533,663000.0
2004-12-16 10:00:00,24.85,24.86,24.71,24.72,581600.0,15.4533,15.4595,15.3663,15.3725,581600.0
2004-12-16 10:30:00,24.72,24.72,24.63,24.7,680400.0,15.3725,15.3725,15.3165,15.36,680400.0
2004-12-16 11:00:00,24.7,24.87,24.65,24.86,602200.0,15.36,15.4658,15.329,15.4595,602200.0
2004-12-16 11:30:00,24.86,24.98,24.85,24.96,409600.0,15.4595,15.5342,15.4533,15.5217,409600.0
2004-12-16 12:00:00,24.95,25.0,24.92,24.93,339200.0,15.5155,15.5466,15.4969,15.5031,339200.0
2004-12-16 12:30:00,24.93,24.98,24.92,24.95,291200.0,15.5031,15.5342,15.4969,15.5155,291200.0
2004-12-16 13:00:00,24.96,24.98,24.89,24.92,331600.0,15.5217,15.5342,15.4782,15.4969,331600.0
2004-12-16 13:30:00,24.91,24.98,24.91,24.95,236600.0,15.4906,15.5342,15.4906,15.5155,236600.0
2004-12-16 14:00:00,24.95,24.95,24.83,24.86,378600.0,15.5155,15.5155,15.4409,15.4595,378600.0
2004-12-16 14:30:00,24.87,24.91,24.84,24.84,295800.0,15.4658,15.4906,15.4471,15.4471,295800.0
2004-12-16 15:00:00,24.84,24.95,24.82,24.93,295400.0,15.4471,15.5155,15.4347,15.5031,295400.0
2004-12-16 15:30:00,24.94,25.03,24.93,24.96,460600.0,15.5093,15.5653,15.5031,15.5217,460600.0
2004-12-17 09:30:00,24.75,25.0,24.75,24.96,1580200.0,15.3911,15.5466,15.3911,15.5217,1580200.0
2004-12-17 10:00:00,24.97,24.97,24.85,24.93,313000.0,15.528,15.528,15.4533,15.5031,313000.0
2004-12-17 10:30:00,24.93,25.0,24.92,24.95,209800.0,15.5031,15.5466,15.4969,15.5155,209800.0
2004-12-17 11:00:00,24.95,24.96,24.83,24.84,204400.0,15.5155,15.5217,15.4409,15.4471,204400.0
2004-12-17 11:30:00,24.84,24.84,24.75,24.82,216400.0,15.4471,15.4471,15.3911,15.4347,216400.0
2004-12-17 12:00:00,24.82,24.84,24.78,24.79,206600.0,15.4347,15.4471,15.4098,15.416,206600.0
2004-12-17 12:30:00,24.78,24.79,24.7,24.72,196600.0,15.4098,15.416,15.36,15.3725,196600.0
2004-12-17 13:00:00,24.72,24.8,24.7,24.8,173600.0,15.3725,15.4222,15.36,15.4222,173600.0
2004-12-17 13:30:00,24.8,24.82,24.75,24.81,190000.0,15.4222,15.4347,15.3911,15.4285,190000.0
2004-12-17 14:00:00,24.81,24.86,24.78,24.82,179600.0,15.4285,15.4595,15.4098,15.4347,179600.0
2004-12-17 14:30:00,24.82,24.95,24.82,24.92,195200.0,15.4347,15.5155,15.4347,15.4969,195200.0
2004-12-17 15:00:00,24.92,24.97,24.86,24.96,344000.0,15.4969,15.528,15.4595,15.5217,344000.0
2004-12-17 15:30:00,24.96,25.05,24.95,24.98,857200.0,15.5217,15.5777,15.5155,15.5342,857200.0
2004-12-20 09:30:00,24.96,25.06,24.92,25.06,447200.0,15.5217,15.5839,15.4969,15.5839,447200.0
2004-12-20 10:00:00,25.05,25.17,25.0,25.17,403000.0,15.5777,15.6523,15.5466,15.6523,403000.0
2004-12-20 10:30:00,25.17,25.23,25.16,25.2,291600.0,15.6523,15.6896,15.6461,15.671,291600.0
2004-12-20 11:00:00,25.2,25.2,25.07,25.1,245200.0,15.671,15.671,15.5901,15.6088,245200.0
2004-12-20 11:30:00,25.1,25.18,25.08,25.17,371000.0,15.6088,15.6585,15.5964,15.6523,371000.0
2004-12-20 12:00:00,25.2,25.25,25.13,25.25,371200.0,15.671,15.7021,15.6274,15.7021,371200.0
2004-12-20 12:30:00,25.25,25.27,25.2,25.2,206400.0,15.7021,15.7145,15.671,15.671,206400.0
2004-12-20 13:00:00,25.2,25.23,25.18,25.2,169600.0,15.671,15.6896,15.6585,15.671,169600.0
2004-12-20 13:30:00,25.2,25.31,25.2,25.23,448400.0,15.671,15.7394,15.671,15.6896,448400.0
2004-12-20 14:00:00,25.23,25.26,25.2,25.22,262200.0,15.6896,15.7083,15.671,15.6834,262200.0
2004-12-20 14:30:00,25.21,25.23,25.18,25.18,430200.0,15.6772,15.6896,15.6585,15.6585,430200.0
2004-12-20 15:00:00,25.19,25.21,25.18,25.2,453200.0,15.6648,15.6772,15.6585,15.671,453200.0
2004-12-20 15:30:00,25.2,25.2,25.14,25.18,728600.0,15.671,15.671,15.6337,15.6585,728600.0
2004-12-21 09:30:00,25.1,25.27,25.03,25.26,464000.0,15.6088,15.7145,15.5653,15.7083,464000.0
2004-12-21 10:00:00,25.26,25.3,25.22,25.28,436600.0,15.7083,15.7332,15.6834,15.7207,436600.0
2004-12-21 10:30:00,25.29,25.3,25.16,25.17,431400.0,15.7269,15.7332,15.6461,15.6523,431400.0
2004-12-21 11:00:00,25.17,25.25,25.14,25.2,415000.0,15.6523,15.7021,15.6337,15.671,415000.0
2004-12-21 11:30:00,25.2,25.2,25.13,25.17,177000.0,15.671,15.671,15.6274,15.6523,177000.0
2004-12-21 12:00:00,25.17,25.21,25.15,25.15,217600.0,15.6523,15.6772,15.6399,15.6399,217600.0
2004-12-21 12:30:00,25.16,25.2,25.11,25.2,169600.0,15.6461,15.671,15.615,15.671,169600.0
2004-12-21 13:00:00,25.21,25.22,25.12,25.19,261000.0,15.6772,15.6834,15.6212,15.6648,261000.0
2004-12-21 13:30:00,25.2,25.25,25.2,25.25,209800.0,15.671,15.7021,15.671,15.7021,209800.0
2004-12-21 14:00:00,25.25,25.25,25.22,25.23,157600.0,15.7021,15.7021,15.6834,15.6896,157600.0
2004-12-21 14:30:00,25.23,25.27,25.22,25.27,345200.0,15.6896,15.7145,15.6834,15.7145,345200.0
2004-12-21 15:00:00,25.27,25.3,25.23,25.23,440000.0,15.7145,15.7332,15.6896,15.6896,440000.0
2004-12-21 15:30:00,25.23,25.29,25.18,25.23,491400.0,15.6896,15.7269,15.6585,15.6896,491400.0
2004-12-22 09:30:00,25.15,25.25,25.13,25.18,382600.0,15.6399,15.7021,15.6274,15.6585,382600.0
2004-12-22 10:00:00,25.19,25.19,25.13,25.15,220400.0,15.6648,15.6648,15.6274,15.6399,220400.0
2004-12-22 10:30:00,25.15,25.28,25.15,25.24,658000.0,15.6399,15.7207,15.6399,15.6959,658000.0
2004-12-22 11:00:00,25.24,25.25,25.18,25.2,507200.0,15.6959,15.7021,15.6585,15.671,507200.0
2004-12-22 11:30:00,25.2,25.27,25.18,25.24,272400.0,15.671,15.7145,15.6585,15.6959,272400.0
2004-12-22 12:00:00,25.24,25.25,25.21,25.23,147200.0,15.6959,15.7021,15.6772,15.6896,147200.0
2004-12-22 12:30:00,25.23,25.23,25.21,25.21,124200.0,15.6896,15.6896,15.6772,15.6772,124200.0
2004-12-22 13:00:00,25.21,25.22,25.2,25.21,205800.0,15.6772,15.6834,15.671,15.6772,205800.0
2004-12-22 13:30:00,25.21,25.23,25.2,25.22,185000.0,15.6772,15.6896,15.671,15.6834,185000.0
2004-12-22 14:00:00,25.22,25.29,25.21,25.27,405600.0,15.6834,15.7269,15.6772,15.7145,405600.0
2004-12-22 14:30:00,25.27,25.27,25.24,25.25,204400.0,15.7145,15.7145,15.6959,15.7021,204400.0
2004-12-22 15:00:00,25.25,25.32,25.25,25.31,249000.0,15.7021,15.7456,15.7021,15.7394,249000.0
2004-12-22 15:30:00,25.3,25.3,25.23,25.25,461000.0,15.7332,15.7332,15.6896,15.7021,461000.0
2004-12-23 09:30:00,25.25,25.41,25.25,25.4,391200.0,15.7021,15.8016,15.7021,15.7954,391200.0
2004-12-23 10:00:00,25.39,25.52,25.35,25.5,457000.0,15.7891,15.87,15.7643,15.8575,457000.0
2004-12-23 10:30:00,25.5,25.51,25.43,25.43,282000.0,15.8575,15.8638,15.814,15.814,282000.0
2004-12-23 11:00:00,25.43,25.44,25.41,25.41,126400.0,15.814,15.8202,15.8016,15.8016,126400.0
2004-12-23 11:30:00,25.41,25.42,25.33,25.38,207600.0,15.8016,15.8078,15.7518,15.7829,207600.0
2004-12-23 12:00:00,25.39,25.39,25.33,25.34,155000.0,15.7891,15.7891,15.7518,15.758,155000.0
2004-12-23 12:30:00,25.34,25.34,25.31,25.33,119000.0,15.758,15.758,15.7394,15.7518,119000.0
2004-12-23 13:00:00,25.33,25.33,25.31,25.32,100200.0,15.7518,15.7518,15.7394,15.7456,100200.0
2004-12-23 13:30:00,25.32,25.39,25.32,25.36,119800.0,15.7456,15.7891,15.7456,15.7705,119800.0
2004-12-23 14:00:00,25.37,25.38,25.34,25.34,117400.0,15.7767,15.7829,15.758,15.758,117400.0
2004-12-23 14:30:00,25.34,25.36,25.32,25.34,95200.0,15.758,15.7705,15.7456,15.758,95200.0
2004-12-23 15:00:00,25.34,25.36,25.33,25.35,172000.0,15.758,15.7705,15.7518,15.7643,172000.0
2004-12-23 15:30:00,25.35,25.4,25.34,25.37,335000.0,15.7643,15.7954,15.758,15.7767,335000.0
2004-12-27 09:30:00,25.39,25.47,25.3,25.36,273000.0,15.7891,15.8389,15.7332,15.7705,273000.0
2004-12-27 10:00:00,25.36,25.4,25.31,25.38,218400.0,15.7705,15.7954,15.7394,15.7829,218400.0
2004-12-27 10:30:00,25.38,25.42,25.32,25.33,288000.0,15.7829,15.8078,15.7456,15.7518,288000.0
2004-12-27 11:00:00,25.33,25.37,25.29,25.32,103200.0,15.7518,15.7767,15.7269,15.7456,103200.0
2004-12-27 11:30:00,25.32,25.34,25.27,25.33,171400.0,15.7456,15.758,15.7145,15.7518,171400.0
2004-12-27 12:00:00,25.34,25.38,25.28,25.29,231600.0,15.758,15.7829,15.7207,15.7269,231600.0
2004-12-27 12:30:00,25.3,25.3,25.26,25.27,155800.0,15.7332,15.7332,15.7083,15.7145,155800.0
2004-12-27 13:00:00,25.27,25.27,25.21,25.25,151400.0,15.7145,15.7145,15.6772,15.7021,151400.0
2004-12-27 13:30:00,25.25,25.28,25.22,25.28,69200.0,15.7021,15.7207,15.6834,15.7207,69200.0
2004-12-27 14:00:00,25.28,25.3,25.19,25.23,163200.0,15.7207,15.7332,15.6648,15.6896,163200.0
2004-12-27 14:30:00,25.23,25.28,25.18,25.25,126200.0,15.6896,15.7207,15.6585,15.7021,126200.0
2004-12-27 15:00:00,25.25,25.27,25.2,25.23,171800.0,15.7021,15.7145,15.671,15.6896,171800.0
2004-12-27 15:30:00,25.23,25.27,25.18,25.18,369200.0,15.6896,15.7145,15.6585,15.6585,369200.0
2004-12-28 09:30:00,25.18,25.31,25.11,25.22,247200.0,15.6585,15.7394,15.615,15.6834,247200.0
2004-12-28 10:00:00,25.22,25.29,25.21,25.21,218200.0,15.6834,15.7269,15.6772,15.6772,218200.0
2004-12-28 10:30:00,25.2,25.25,25.16,25.18,199400.0,15.671,15.7021,15.6461,15.6585,199400.0
2004-12-28 11:00:00,25.19,25.23,25.17,25.23,139800.0,15.6648,15.6896,15.6523,15.6896,139800.0
2004-12-28 11:30:00,25.22,25.23,25.2,25.23,104600.0,15.6834,15.6896,15.671,15.6896,104600.0
2004-12-28 12:00:00,25.23,25.23,25.15,25.17,144400.0,15.6896,15.6896,15.6399,15.6523,144400.0
2004-12-28 12:30:00,25.17,25.21,25.15,25.19,93400.0,15.6523,15.6772,15.6399,15.6648,93400.0
2004-12-28 13:00:00,25.2,25.21,25.14,25.18,109000.0,15.671,15.6772,15.6337,15.6585,109000.0
2004-12-28 13:30:00,25.18,25.22,25.18,25.18,193400.0,15.6585,15.6834,15.6585,15.6585,193400.0
2004-12-28 14:00:00,25.18,25.19,25.17,25.17,122400.0,15.6585,15.6648,15.6523,15.6523,122400.0
2004-12-28 14:30:00,25.17,25.17,25.14,25.15,170400.0,15.6523,15.6523,15.6337,15.6399,170400.0
2004-12-28 15:00:00,25.15,25.18,25.15,25.17,311400.0,15.6399,15.6585,15.6399,15.6523,311400.0
2004-12-28 15:30:00,25.17,25.22,25.12,25.17,560400.0,15.6523,15.6834,15.6212,15.6523,560400.0
2004-12-29 09:30:00,25.21,25.23,25.11,25.11,289200.0,15.6772,15.6896,15.615,15.615,289200.0
2004-12-29 10:00:00,25.11,25.21,25.07,25.11,197200.0,15.615,15.6772,15.5901,15.615,197200.0
2004-12-29 10:30:00,25.11,25.11,25.02,25.04,235000.0,15.615,15.615,15.559,15.5715,235000.0
2004-12-29 11:00:00,25.03,25.12,25.02,25.12,345400.0,15.5653,15.6212,15.559,15.6212,345400.0
2004-12-29 11:30:00,25.11,25.14,25.06,25.06,157800.0,15.615,15.6337,15.5839,15.5839,157800.0
2004-12-29 12:00:00,25.06,25.1,25.06,25.07,84400.0,15.5839,15.6088,15.5839,15.5901,84400.0
2004-12-29 12:30:00,25.07,25.1,25.05,25.06,112000.0,15.5901,15.6088,15.5777,15.5839,112000.0
2004-12-29 13:00:00,25.06,25.09,25.05,25.06,133800.0,15.5839,15.6026,15.5777,15.5839,133800.0
2004-12-29 13:30:00,25.05,25.08,25.05,25.07,105400.0,15.5777,15.5964,15.5777,15.5901,105400.0
2004-12-29 14:00:00,25.07,25.09,25.0,25.04,261000.0,15.5901,15.6026,15.5466,15.5715,261000.0
2004-12-29 14:30:00,25.04,25.06,25.03,25.04,210800.0,15.5715,15.5839,15.5653,15.5715,210800.0
2004-12-29 15:00:00,25.05,25.11,25.04,25.11,199000.0,15.5777,15.615,15.5715,15.615,199000.0
2004-12-29 15:30:00,25.1,25.15,25.09,25.13,345200.0,15.6088,15.6399,15.6026,15.6274,345200.0
2004-12-30 09:30:00,25.25,25.4,25.25,25.38,422800.0,15.7021,15.7954,15.7021,15.7829,422800.0
2004-12-30 10:00:00,25.39,25.5,25.38,25.45,501800.0,15.7891,15.8575,15.7829,15.8264,501800.0
2004-12-30 10:30:00,25.45,25.48,25.42,25.42,186400.0,15.8264,15.8451,15.8078,15.8078,186400.0
2004-12-30 11:00:00,25.42,25.43,25.38,25.42,208000.0,15.8078,15.814,15.7829,15.8078,208000.0
2004-12-30 11:30:00,25.43,25.52,25.4,25.52,220000.0,15.814,15.87,15.7954,15.87,220000.0
2004-12-30 12:00:00,25.52,25.61,25.52,25.56,299600.0,15.87,15.9259,15.87,15.8948,299600.0
2004-12-30 12:30:00,25.56,25.59,25.52,25.58,249600.0,15.8948,15.9135,15.87,15.9073,249600.0
2004-12-30 13:00:00,25.58,25.63,25.57,25.62,237800.0,15.9073,15.9384,15.9011,15.9322,237800.0
2004-12-30 13:30:00,25.62,25.67,25.6,25.67,288200.0,15.9322,15.9633,15.9197,15.9633,288200.0
2004-12-30 14:00:00,25.67,25.71,25.67,25.68,326600.0,15.9633,15.9881,15.9633,15.9695,326600.0
2004-12-30 14:30:00,25.68,25.74,25.68,25.71,266600.0,15.9695,16.0068,15.9695,15.9881,266600.0
2004-12-30 15:00:00,25.71,25.74,25.64,25.68,306800.0,15.9881,16.0068,15.9446,15.9695,306800.0
2004-12-30 15:30:00,25.68,25.7,25.65,25.67,437600.0,15.9695,15.9819,15.9508,15.9633,437600.0
2004-12-31 09:30:00,25.65,25.67,25.48,25.56,235600.0,15.9508,15.9633,15.8451,15.8948,235600.0
2004-12-31 10:00:00,25.55,25.56,25.48,25.5,163000.0,15.8886,15.8948,15.8451,15.8575,163000.0
2004-12-31 10:30:00,25.49,25.54,25.49,25.53,94200.0,15.8513,15.8824,15.8513,15.8762,94200.0
2004-12-31 11:00:00,25.53,25.53,25.41,25.45,287400.0,15.8762,15.8762,15.8016,15.8264,287400.0
2004-12-31 11:30:00,25.46,25.5,25.45,25.5,141200.0,15.8327,15.8575,15.8264,15.8575,141200.0
2004-12-31 12:00:00,25.5,25.56,25.5,25.55,140800.0,15.8575,15.8948,15.8575,15.8886,140800.0
2004-12-31 12:30:00,25.55,25.59,25.53,25.59,152600.0,15.8886,15.9135,15.8762,15.9135,152600.0
2004-12-31 13:00:00,25.58,25.6,25.58,25.59,96400.0,15.9073,15.9197,15.9073,15.9135,96400.0
2004-12-31 13:30:00,25.59,25.6,25.57,25.57,72400.0,15.9135,15.9197,15.9011,15.9011,72400.0
2004-12-31 14:00:00,25.57,25.61,25.55,25.61,145600.0,15.9011,15.9259,15.8886,15.9259,145600.0
2004-12-31 14:30:00,25.61,25.65,25.59,25.59,113400.0,15.9259,15.9508,15.9135,15.9135,113400.0
2004-12-31 15:00:00,25.59,25.63,25.59,25.61,196000.0,15.9135,15.9384,15.9135,15.9259,196000.0
2004-12-31 15:30:00,25.61,25.62,25.55,25.58,452400.0,15.9259,15.9322,15.8886,15.9073,452400.0
2005-01-03 09:30:00,25.46,25.58,25.46,25.53,430800.0,15.8327,15.9073,15.8327,15.8762,430800.0
2005-01-03 10:00:00,25.53,25.58,25.3,25.33,376200.0,15.8762,15.9073,15.7332,15.7518,376200.0
2005-01-03 10:30:00,25.33,25.37,25.32,25.34,267000.0,15.7518,15.7767,15.7456,15.758,267000.0
2005-01-03 11:00:00,25.34,25.34,25.29,25.33,200200.0,15.758,15.758,15.7269,15.7518,200200.0
2005-01-03 11:30:00,25.33,25.35,25.3,25.31,183200.0,15.7518,15.7643,15.7332,15.7394,183200.0
2005-01-03 12:00:00,25.31,25.31,25.22,25.22,350200.0,15.7394,15.7394,15.6834,15.6834,350200.0
2005-01-03 12:30:00,25.23,25.25,25.2,25.23,288600.0,15.6896,15.7021,15.671,15.6896,288600.0
2005-01-03 13:00:00,25.23,25.25,25.13,25.15,249800.0,15.6896,15.7021,15.6274,15.6399,249800.0
2005-01-03 13:30:00,25.15,25.23,25.15,25.2,132000.0,15.6399,15.6896,15.6399,15.671,132000.0
2005-01-03 14:00:00,25.2,25.23,25.09,25.11,312000.0,15.671,15.6896,15.6026,15.615,312000.0
2005-01-03 14:30:00,25.11,25.13,25.1,25.1,397800.0,15.615,15.6274,15.6088,15.6088,397800.0
2005-01-03 15:00:00,25.1,25.11,25.03,25.04,486800.0,15.6088,15.615,15.5653,15.5715,486800.0
2005-01-03 15:30:00,25.04,25.08,25.0,25.0,855800.0,15.5715,15.5964,15.5466,15.5466,855800.0
2005-01-04 09:30:00,25.06,25.24,25.05,25.17,400800.0,15.5839,15.6959,15.5777,15.6523,400800.0
2005-01-04 10:00:00,25.16,25.23,25.16,25.17,203600.0,15.6461,15.6896,15.6461,15.6523,203600.0
2005-01-04 10:30:00,25.17,25.2,25.14,25.16,196800.0,15.6523,15.671,15.6337,15.6461,196800.0
2005-01-04 11:00:00,25.16,25.16,25.05,25.05,271200.0,15.6461,15.6461,15.5777,15.5777,271200.0
2005-01-04 11:30:00,25.06,25.08,25.03,25.04,141000.0,15.5839,15.5964,15.5653,15.5715,141000.0
2005-01-04 12:00:00,25.04,25.04,25.0,25.03,196800.0,15.5715,15.5715,15.5466,15.5653,196800.0
2005-01-04 12:30:00,25.03,25.03,25.0,25.0,197600.0,15.5653,15.5653,15.5466,15.5466,197600.0
2005-01-04 13:00:00,25.0,25.05,24.98,24.99,288400.0,15.5466,15.5777,15.5342,15.5404,288400.0
2005-01-04 13:30:00,24.99,25.03,24.98,25.0,179200.0,15.5404,15.5653,15.5342,15.5466,179200.0
2005-01-04 14:00:00,24.99,25.0,24.93,24.95,419800.0,15.5404,15.5466,15.5031,15.5155,419800.0
2005-01-04 14:30:00,24.95,24.97,24.88,24.93,412600.0,15.5155,15.528,15.472,15.5031,412600.0
2005-01-04 15:00:00,24.93,24.94,24.88,24.88,329600.0,15.5031,15.5093,15.472,15.472,329600.0
2005-01-04 15:30:00,24.88,24.94,24.84,24.85,588200.0,15.472,15.5093,15.4471,15.4533,588200.0
2005-01-05 09:30:00,24.53,24.74,24.52,24.62,1170400.0,15.2543,15.3849,15.2481,15.3103,1170400.0
2005-01-05 10:00:00,24.62,24.63,24.37,24.38,763400.0,15.3103,15.3165,15.1548,15.1611,763400.0
2005-01-05 10:30:00,24.39,24.39,24.25,24.33,1413400.0,15.1673,15.1673,15.0802,15.13,1413400.0
2005-01-05 11:00:00,24.34,24.41,24.32,24.35,527800.0,15.1362,15.1797,15.1237,15.1424,527800.0
2005-01-05 11:30:00,24.35,24.42,24.34,24.34,414200.0,15.1424,15.1859,15.1362,15.1362,414200.0
2005-01-05 12:00:00,24.35,24.36,24.29,24.29,627000.0,15.1424,15.1486,15.1051,15.1051,627000.0
2005-01-05 12:30:00,24.3,24.35,24.26,24.32,427800.0,15.1113,15.1424,15.0864,15.1237,427800.0
2005-01-05 13:00:00,24.32,24.4,24.31,24.4,306200.0,15.1237,15.1735,15.1175,15.1735,306200.0
2005-01-05 13:30:00,24.4,24.46,24.36,24.36,436800.0,15.1735,15.2108,15.1486,15.1486,436800.0
2005-01-05 14:00:00,24.36,24.43,24.36,24.42,456200.0,15.1486,15.1921,15.1486,15.1859,456200.0
2005-01-05 14:30:00,24.42,24.43,24.4,24.4,373600.0,15.1859,15.1921,15.1735,15.1735,373600.0
2005-01-05 15:00:00,24.41,24.45,24.39,24.4,521200.0,15.1797,15.2046,15.1673,15.1735,521200.0
2005-01-05 15:30:00,24.4,24.4,24.3,24.32,748000.0,15.1735,15.1735,15.1113,15.1237,748000.0
2005-01-06 09:30:00,24.75,24.88,24.63,24.83,874600.0,15.3911,15.472,15.3165,15.4409,874600.0
2005-01-06 10:00:00,24.82,24.95,24.82,24.84,443400.0,15.4347,15.5155,15.4347,15.4471,443400.0
2005-01-06 10:30:00,24.83,24.86,24.81,24.83,320800.0,15.4409,15.4595,15.4285,15.4409,320800.0
2005-01-06 11:00:00,24.84,24.97,24.83,24.94,470400.0,15.4471,15.528,15.4409,15.5093,470400.0
2005-01-06 11:30:00,24.95,24.98,24.93,24.97,365800.0,15.5155,15.5342,15.5031,15.528,365800.0
2005-01-06 12:00:00,24.97,25.04,24.95,25.03,316600.0,15.528,15.5715,15.5155,15.5653,316600.0
2005-01-06 12:30:00,25.03,25.09,25.02,25.04,186200.0,15.5653,15.6026,15.559,15.5715,186200.0
2005-01-06 13:00:00,25.04,25.15,25.04,25.15,273400.0,15.5715,15.6399,15.5715,15.6399,273400.0
2005-01-06 13:30:00,25.15,25.25,25.13,25.25,302200.0,15.6399,15.7021,15.6274,15.7021,302200.0
2005-01-06 14:00:00,25.25,25.25,25.0,25.0,367400.0,15.7021,15.7021,15.5466,15.5466,367400.0
2005-01-06 14:30:00,25.01,25.06,24.98,24.98,441600.0,15.5528,15.5839,15.5342,15.5342,441600.0
2005-01-06 15:00:00,24.99,24.99,24.87,24.88,568200.0,15.5404,15.5404,15.4658,15.472,568200.0
2005-01-06 15:30:00,24.88,24.91,24.86,24.88,778200.0,15.472,15.4906,15.4595,15.472,778200.0
2005-01-07 09:30:00,24.86,24.88,24.68,24.88,276200.0,15.4595,15.472,15.3476,15.472,276200.0
2005-01-07 10:00:00,24.87,24.97,24.86,24.9,341000.0,15.4658,15.528,15.4595,15.4844,341000.0
2005-01-07 10:30:00,24.9,25.14,24.88,25.09,389600.0,15.4844,15.6337,15.472,15.6026,389600.0
2005-01-07 11:00:00,25.09,25.18,25.08,25.18,457600.0,15.6026,15.6585,15.5964,15.6585,457600.0
2005-01-07 11:30:00,25.17,25.17,25.06,25.1,195400.0,15.6523,15.6523,15.5839,15.6088,195400.0
2005-01-07 12:00:00,25.1,25.1,25.0,25.06,157800.0,15.6088,15.6088,15.5466,15.5839,157800.0
2005-01-07 12:30:00,25.06,25.09,25.03,25.05,100200.0,15.5839,15.6026,15.5653,15.5777,100200.0
2005-01-07 13:00:00,25.05,25.08,25.01,25.05,184800.0,15.5777,15.5964,15.5528,15.5777,184800.0
2005-01-07 13:30:00,25.05,25.1,25.04,25.08,226400.0,15.5777,15.6088,15.5715,15.5964,226400.0
2005-01-07 14:00:00,25.08,25.1,25.05,25.06,88600.0,15.5964,15.6088,15.5777,15.5839,88600.0
2005-01-07 14:30:00,25.06,25.08,25.0,25.04,156800.0,15.5839,15.5964,15.5466,15.5715,156800.0
2005-01-07 15:00:00,25.04,25.08,25.03,25.04,207200.0,15.5715,15.5964,15.5653,15.5715,207200.0
2005-01-07 15:30:00,25.04,25.07,24.99,25.04,511200.0,15.5715,15.5901,15.5404,15.5715,511200.0
2005-01-10 09:30:00,25.04,25.13,25.03,25.11,299000.0,15.5715,15.6274,15.5653,15.615,299000.0
2005-01-10 10:00:00,25.11,25.34,25.1,25.33,783200.0,15.615,15.758,15.6088,15.7518,783200.0
2005-01-10 10:30:00,25.33,25.36,25.24,25.24,315000.0,15.7518,15.7705,15.6959,15.6959,315000.0
2005-01-10 11:00:00,25.24,25.28,25.23,25.25,115400.0,15.6959,15.7207,15.6896,15.7021,115400.0
2005-01-10 11:30:00,25.26,25.3,25.25,25.28,165200.0,15.7083,15.7332,15.7021,15.7207,165200.0
2005-01-10 12:00:00,25.29,25.31,25.23,25.3,211600.0,15.7269,15.7394,15.6896,15.7332,211600.0
2005-01-10 12:30:00,25.31,25.34,25.28,25.32,133800.0,15.7394,15.758,15.7207,15.7456,133800.0
2005-01-10 13:00:00,25.32,25.35,25.3,25.35,221400.0,15.7456,15.7643,15.7332,15.7643,221400.0
2005-01-10 13:30:00,25.35,25.4,25.34,25.4,179000.0,15.7643,15.7954,15.758,15.7954,179000.0
2005-01-10 14:00:00,25.4,25.4,25.34,25.36,170400.0,15.7954,15.7954,15.758,15.7705,170400.0
2005-01-10 14:30:00,25.36,25.41,25.31,25.4,355600.0,15.7705,15.8016,15.7394,15.7954,355600.0
2005-01-10 15:00:00,25.4,25.42,25.27,25.27,357400.0,15.7954,15.8078,15.7145,15.7145,357400.0
2005-01-10 15:30:00,25.27,25.27,25.22,25.23,461600.0,15.7145,15.7145,15.6834,15.6896,461600.0
2005-01-11 09:30:00,25.18,25.27,25.0,25.04,389600.0,15.6585,15.7145,15.5466,15.5715,389600.0
2005-01-11 10:00:00,25.04,25.15,25.0,25.14,271600.0,15.5715,15.6399,15.5466,15.6337,271600.0
2005-01-11 10:30:00,25.14,25.22,25.06,25.21,277800.0,15.6337,15.6834,15.5839,15.6772,277800.0
2005-01-11 11:00:00,25.21,25.21,25.16,25.19,201800.0,15.6772,15.6772,15.6461,15.6648,201800.0
2005-01-11 11:30:00,25.2,25.24,25.17,25.21,180000.0,15.671,15.6959,15.6523,15.6772,180000.0
2005-01-11 12:00:00,25.21,25.23,25.16,25.22,184800.0,15.6772,15.6896,15.6461,15.6834,184800.0
2005-01-11 12:30:00,25.22,25.24,25.17,25.17,172600.0,15.6834,15.6959,15.6523,15.6523,172600.0
2005-01-11 13:00:00,25.15,25.19,25.1,25.18,450000.0,15.6399,15.6648,15.6088,15.6585,450000.0
2005-01-11 13:30:00,25.18,25.19,25.12,25.18,286000.0,15.6585,15.6648,15.6212,15.6585,286000.0
2005-01-11 14:00:00,25.19,25.32,25.18,25.3,264600.0,15.6648,15.7456,15.6585,15.7332,264600.0
2005-01-11 14:30:00,25.3,25.31,25.24,25.27,224400.0,15.7332,15.7394,15.6959,15.7145,224400.0
2005-01-11 15:00:00,25.27,25.3,25.21,25.23,511600.0,15.7145,15.7332,15.6772,15.6896,511600.0
2005-01-11 15:30:00,25.24,25.27,25.18,25.25,629200.0,15.6959,15.7145,15.6585,15.7021,629200.0
2005-01-12 09:30:00,25.06,25.13,25.0,25.07,817200.0,15.5839,15.6274,15.5466,15.5901,817200.0
2005-01-12 10:00:00,25.08,25.13,25.03,25.04,485000.0,15.5964,15.6274,15.5653,15.5715,485000.0
2005-01-12 10:30:00,25.04,25.06,24.95,25.0,309600.0,15.5715,15.5839,15.5155,15.5466,309600.0
2005-01-12 11:00:00,25.0,25.01,24.96,25.0,234600.0,15.5466,15.5528,15.5217,15.5466,234600.0
2005-01-12 11:30:00,25.0,25.09,25.0,25.05,330200.0,15.5466,15.6026,15.5466,15.5777,330200.0
2005-01-12 12:00:00,25.05,25.06,25.0,25.03,192000.0,15.5777,15.5839,15.5466,15.5653,192000.0
2005-01-12 12:30:00,25.02,25.03,24.95,24.98,287400.0,15.559,15.5653,15.5155,15.5342,287400.0
2005-01-12 13:00:00,24.99,25.03,24.98,24.98,221800.0,15.5404,15.5653,15.5342,15.5342,221800.0
2005-01-12 13:30:00,24.98,25.02,24.95,25.0,284000.0,15.5342,15.559,15.5155,15.5466,284000.0
2005-01-12 14:00:00,25.0,25.06,25.0,25.02,236000.0,15.5466,15.5839,15.5466,15.559,236000.0
2005-01-12 14:30:00,25.02,25.03,24.99,25.03,222400.0,15.559,15.5653,15.5404,15.5653,222400.0
2005-01-12 15:00:00,25.03,25.04,24.99,25.04,312000.0,15.5653,15.5715,15.5404,15.5715,312000.0
2005-01-12 15:30:00,25.04,25.15,25.03,25.13,538800.0,15.5715,15.6399,15.5653,15.6274,538800.0
2005-01-13 09:30:00,25.25,25.43,25.25,25.41,483000.0,15.7021,15.814,15.7021,15.8016,483000.0
2005-01-13 10:00:00,25.4,25.4,25.18,25.21,349400.0,15.7954,15.7954,15.6585,15.6772,349400.0
2005-01-13 10:30:00,25.2,25.2,25.0,25.0,475800.0,15.671,15.671,15.5466,15.5466,475800.0
2005-01-13 11:00:00,25.0,25.1,25.0,25.1,466200.0,15.5466,15.6088,15.5466,15.6088,466200.0
2005-01-13 11:30:00,25.09,25.1,24.99,25.0,368000.0,15.6026,15.6088,15.5404,15.5466,368000.0
2005-01-13 12:00:00,25.0,25.12,25.0,25.12,205000.0,15.5466,15.6212,15.5466,15.6212,205000.0
2005-01-13 12:30:00,25.12,25.14,25.03,25.04,213200.0,15.6212,15.6337,15.5653,15.5715,213200.0
2005-01-13 13:00:00,25.04,25.06,25.02,25.03,184000.0,15.5715,15.5839,15.559,15.5653,184000.0
2005-01-13 13:30:00,25.04,25.08,25.04,25.07,125800.0,15.5715,15.5964,15.5715,15.5901,125800.0
2005-01-13 14:00:00,25.07,25.09,25.03,25.08,151400.0,15.5901,15.6026,15.5653,15.5964,151400.0
2005-01-13 14:30:00,25.09,25.09,25.0,25.03,156000.0,15.6026,15.6026,15.5466,15.5653,156000.0
2005-01-13 15:00:00,25.03,25.04,24.92,24.92,310600.0,15.5653,15.5715,15.4969,15.4969,310600.0
2005-01-13 15:30:00,24.92,24.96,24.86,24.93,525800.0,15.4969,15.5217,15.4595,15.5031,525800.0
2005-01-14 09:30:00,24.95,25.01,24.81,24.84,384800.0,15.5155,15.5528,15.4285,15.4471,384800.0
2005-01-14 10:00:00,24.84,24.89,24.76,24.89,273000.0,15.4471,15.4782,15.3974,15.4782,273000.0
2005-01-14 10:30:00,24.9,24.94,24.84,24.87,209400.0,15.4844,15.5093,15.4471,15.4658,209400.0
2005-01-14 11:00:00,24.88,24.88,24.81,24.85,218200.0,15.472,15.472,15.4285,15.4533,218200.0
2005-01-14 11:30:00,24.84,24.88,24.81,24.83,184200.0,15.4471,15.472,15.4285,15.4409,184200.0
2005-01-14 12:00:00,24.82,24.91,24.82,24.91,120600.0,15.4347,15.4906,15.4347,15.4906,120600.0
2005-01-14 12:30:00,24.91,24.95,24.89,24.91,267000.0,15.4906,15.5155,15.4782,15.4906,267000.0
2005-01-14 13:00:00,24.91,24.96,24.91,24.95,141200.0,15.4906,15.5217,15.4906,15.5155,141200.0
2005-01-14 13:30:00,24.95,24.98,24.92,24.97,165000.0,15.5155,15.5342,15.4969,15.528,165000.0
2005-01-14 14:00:00,24.97,25.0,24.96,24.99,144400.0,15.528,15.5466,15.5217,15.5404,144400.0
2005-01-14 14:30:00,24.99,25.03,24.99,25.0,186400.0,15.5404,15.5653,15.5404,15.5466,186400.0
2005-01-14 15:00:00,25.0,25.01,24.96,25.0,156000.0,15.5466,15.5528,15.5217,15.5466,156000.0
2005-01-14 15:30:00,25.0,25.05,25.0,25.02,410400.0,15.5466,15.5777,15.5466,15.559,410400.0
2005-01-18 09:30:00,24.88,24.9,24.77,24.8,883400.0,15.472,15.4844,15.4036,15.4222,883400.0
2005-01-18 10:00:00,24.79,24.93,24.78,24.92,267800.0,15.416,15.5031,15.4098,15.4969,267800.0
2005-01-18 10:30:00,24.92,25.01,24.92,24.98,212000.0,15.4969,15.5528,15.4969,15.5342,212000.0
2005-01-18 11:00:00,24.96,25.07,24.96,25.02,255600.0,15.5217,15.5901,15.5217,15.559,255600.0
2005-01-18 11:30:00,25.02,25.09,24.98,25.08,232400.0,15.559,15.6026,15.5342,15.5964,232400.0
2005-01-18 12:00:00,25.07,25.1,25.06,25.09,81000.0,15.5901,15.6088,15.5839,15.6026,81000.0
2005-01-18 12:30:00,25.1,25.1,25.04,25.06,186600.0,15.6088,15.6088,15.5715,15.5839,186600.0
2005-01-18 13:00:00,25.07,25.09,25.06,25.09,65800.0,15.5901,15.6026,15.5839,15.6026,65800.0
2005-01-18 13:30:00,25.09,25.15,25.06,25.07,142000.0,15.6026,15.6399,15.5839,15.5901,142000.0
2005-01-18 14:00:00,25.07,25.13,25.07,25.12,103800.0,15.5901,15.6274,15.5901,15.6212,103800.0
2005-01-18 14:30:00,25.12,25.14,25.06,25.07,136200.0,15.6212,15.6337,15.5839,15.5901,136200.0
2005-01-18 15:00:00,25.07,25.14,25.05,25.1,178400.0,15.5901,15.6337,15.5777,15.6088,178400.0
2005-01-18 15:30:00,25.09,25.11,25.07,25.1,390600.0,15.6026,15.615,15.5901,15.6088,390600.0
2005-01-19 09:30:00,25.07,25.15,25.05,25.13,324200.0,15.5901,15.6399,15.5777,15.6274,324200.0
2005-01-19 10:00:00,25.13,25.13,25.0,25.03,260800.0,15.6274,15.6274,15.5466,15.5653,260800.0
2005-01-19 10:30:00,25.06,25.08,25.0,25.07,271000.0,15.5839,15.5964,15.5466,15.5901,271000.0
2005-01-19 11:00:00,25.07,25.08,25.03,25.03,191200.0,15.5901,15.5964,15.5653,15.5653,191200.0
2005-01-19 11:30:00,25.03,25.05,25.0,25.01,118200.0,15.5653,15.5777,15.5466,15.5528,118200.0
2005-01-19 12:00:00,25.02,25.03,24.95,25.0,133400.0,15.559,15.5653,15.5155,15.5466,133400.0
2005-01-19 12:30:00,25.0,25.1,25.0,25.1,213600.0,15.5466,15.6088,15.5466,15.6088,213600.0
2005-01-19 13:00:00,25.1,25.18,25.08,25.13,94600.0,15.6088,15.6585,15.5964,15.6274,94600.0
2005-01-19 13:30:00,25.13,25.18,25.11,25.17,91600.0,15.6274,15.6585,15.615,15.6523,91600.0
2005-01-19 14:00:00,25.17,25.22,25.16,25.21,118600.0,15.6523,15.6834,15.6461,15.6772,118600.0
2005-01-19 14:30:00,25.21,25.24,25.16,25.17,85000.0,15.6772,15.6959,15.6461,15.6523,85000.0
2005-01-19 15:00:00,25.17,25.18,25.06,25.07,171000.0,15.6523,15.6585,15.5839,15.5901,171000.0
2005-01-19 15:30:00,25.06,25.13,25.04,25.04,289000.0,15.5839,15.6274,15.5715,15.5715,289000.0
2005-01-20 09:30:00,25.06,25.16,25.0,25.06,289600.0,15.5839,15.6461,15.5466,15.5839,289600.0
2005-01-20 10:00:00,25.05,25.08,24.97,24.97,349600.0,15.5777,15.5964,15.528,15.528,349600.0
2005-01-20 10:30:00,24.97,25.04,24.94,25.03,351600.0,15.528,15.5715,15.5093,15.5653,351600.0
2005-01-20 11:00:00,25.04,25.08,25.0,25.05,158400.0,15.5715,15.5964,15.5466,15.5777,158400.0
2005-01-20 11:30:00,25.04,25.09,25.02,25.06,117400.0,15.5715,15.6026,15.559,15.5839,117400.0
2005-01-20 12:00:00,25.06,25.06,25.0,25.02,192800.0,15.5839,15.5839,15.5466,15.559,192800.0
2005-01-20 12:30:00,25.02,25.04,25.0,25.02,112800.0,15.559,15.5715,15.5466,15.559,112800.0
2005-01-20 13:00:00,25.02,25.09,24.98,25.05,214400.0,15.559,15.6026,15.5342,15.5777,214400.0
2005-01-20 13:30:00,25.07,25.11,25.05,25.1,91200.0,15.5901,15.615,15.5777,15.6088,91200.0
2005-01-20 14:00:00,25.1,25.23,25.1,25.19,255000.0,15.6088,15.6896,15.6088,15.6648,255000.0
2005-01-20 14:30:00,25.18,25.21,25.14,25.18,217200.0,15.6585,15.6772,15.6337,15.6585,217200.0
2005-01-20 15:00:00,25.18,25.18,25.08,25.08,215200.0,15.6585,15.6585,15.5964,15.5964,215200.0
2005-01-20 15:30:00,25.07,25.12,25.03,25.08,514800.0,15.5901,15.6212,15.5653,15.5964,514800.0
2005-01-21 09:30:00,25.06,25.14,25.0,25.04,381800.0,15.5839,15.6337,15.5466,15.5715,381800.0
2005-01-21 10:00:00,25.04,25.08,24.98,25.03,255800.0,15.5715,15.5964,15.5342,15.5653,255800.0
2005-01-21 10:30:00,25.03,25.03,24.89,24.9,308200.0,15.5653,15.5653,15.4782,15.4844,308200.0
2005-01-21 11:00:00,24.9,24.93,24.89,24.92,184600.0,15.4844,15.5031,15.4782,15.4969,184600.0
2005-01-21 11:30:00,24.92,24.92,24.75,24.77,343600.0,15.4969,15.4969,15.3911,15.4036,343600.0
2005-01-21 12:00:00,24.76,24.9,24.72,24.87,371000.0,15.3974,15.4844,15.3725,15.4658,371000.0
2005-01-21 12:30:00,24.87,24.9,24.86,24.87,175600.0,15.4658,15.4844,15.4595,15.4658,175600.0
2005-01-21 13:00:00,24.87,24.91,24.87,24.91,241800.0,15.4658,15.4906,15.4658,15.4906,241800.0
2005-01-21 13:30:00,24.9,24.92,24.84,24.91,213000.0,15.4844,15.4969,15.4471,15.4906,213000.0
2005-01-21 14:00:00,24.92,24.95,24.89,24.95,143000.0,15.4969,15.5155,15.4782,15.5155,143000.0
2005-01-21 14:30:00,24.93,24.93,24.86,24.89,219600.0,15.5031,15.5031,15.4595,15.4782,219600.0
2005-01-21 15:00:00,24.89,24.99,24.86,24.93,263600.0,15.4782,15.5404,15.4595,15.5031,263600.0
2005-01-21 15:30:00,24.93,24.95,24.89,24.91,494600.0,15.5031,15.5155,15.4782,15.4906,494600.0
2005-01-24 09:30:00,24.9,24.95,24.75,24.76,348600.0,15.5599,15.5911,15.4661,15.4724,348600.0
2005-01-24 10:00:00,24.77,24.8,24.63,24.64,281800.0,15.4786,15.4974,15.3911,15.3974,281800.0
2005-01-24 10:30:00,24.64,24.73,24.63,24.64,347600.0,15.3974,15.4536,15.3911,15.3974,347600.0
2005-01-24 11:00:00,24.64,24.73,24.61,24.72,338000.0,15.3974,15.4536,15.3786,15.4474,338000.0
2005-01-24 11:30:00,24.72,24.77,24.7,24.74,158400.0,15.4474,15.4786,15.4349,15.4599,158400.0
2005-01-24 12:00:00,24.74,24.82,24.7,24.72,123600.0,15.4599,15.5099,15.4349,15.4474,123600.0
2005-01-24 12:30:00,24.71,24.74,24.67,24.71,110200.0,15.4411,15.4599,15.4161,15.4411,110200.0
2005-01-24 13:00:00,24.71,24.79,24.71,24.75,219600.0,15.4411,15.4911,15.4411,15.4661,219600.0
2005-01-24 13:30:00,24.75,24.75,24.66,24.68,150400.0,15.4661,15.4661,15.4099,15.4224,150400.0
2005-01-24 14:00:00,24.68,24.72,24.65,24.65,130400.0,15.4224,15.4474,15.4036,15.4036,130400.0
2005-01-24 14:30:00,24.65,24.66,24.59,24.61,149200.0,15.4036,15.4099,15.3661,15.3786,149200.0
2005-01-24 15:00:00,24.61,24.66,24.57,24.58,476800.0,15.3786,15.4099,15.3536,15.3599,476800.0
2005-01-24 15:30:00,24.58,24.66,24.56,24.6,577600.0,15.3599,15.4099,15.3474,15.3724,577600.0
2005-01-25 09:30:00,24.75,24.89,24.61,24.83,330200.0,15.4661,15.5536,15.3786,15.5161,330200.0
2005-01-25 10:00:00,24.83,24.91,24.82,24.88,283200.0,15.5161,15.5661,15.5099,15.5474,283200.0
2005-01-25 10:30:00,24.88,24.91,24.76,24.77,326800.0,15.5474,15.5661,15.4724,15.4786,326800.0
2005-01-25 11:00:00,24.77,24.95,24.74,24.95,380400.0,15.4786,15.5911,15.4599,15.5911,380400.0
2005-01-25 11:30:00,24.95,24.97,24.91,24.94,457000.0,15.5911,15.6036,15.5661,15.5849,457000.0
2005-01-25 12:00:00,24.94,24.94,24.83,24.84,546600.0,15.5849,15.5849,15.5161,15.5224,546600.0
2005-01-25 12:30:00,24.84,24.95,24.84,24.89,548800.0,15.5224,15.5911,15.5224,15.5536,548800.0
2005-01-25 13:00:00,24.9,24.96,24.89,24.92,249800.0,15.5599,15.5974,15.5536,15.5724,249800.0
2005-01-25 13:30:00,24.92,24.97,24.85,24.95,463000.0,15.5724,15.6036,15.5286,15.5911,463000.0
2005-01-25 14:00:00,24.95,24.97,24.9,24.93,457000.0,15.5911,15.6036,15.5599,15.5786,457000.0
2005-01-25 14:30:00,24.93,25.02,24.93,24.99,303000.0,15.5786,15.6348,15.5786,15.6161,303000.0
2005-01-25 15:00:00,24.99,25.0,24.93,24.95,361200.0,15.6161,15.6224,15.5786,15.5911,361200.0
2005-01-25 15:30:00,24.93,24.95,24.88,24.91,595600.0,15.5786,15.5911,15.5474,15.5661,595600.0
2005-01-26 09:30:00,25.0,25.08,25.0,25.06,401600.0,15.6224,15.6723,15.6224,15.6598,401600.0
2005-01-26 10:00:00,25.06,25.08,25.03,25.04,147000.0,15.6598,15.6723,15.6411,15.6473,147000.0
2005-01-26 10:30:00,25.04,25.1,24.98,25.07,228000.0,15.6473,15.6848,15.6099,15.6661,228000.0
2005-01-26 11:00:00,25.08,25.15,25.04,25.11,321400.0,15.6723,15.7161,15.6473,15.6911,321400.0
2005-01-26 11:30:00,25.11,25.18,25.05,25.14,291600.0,15.6911,15.7348,15.6536,15.7098,291600.0
2005-01-26 12:00:00,25.14,25.2,25.1,25.1,158800.0,15.7098,15.7473,15.6848,15.6848,158800.0
2005-01-26 12:30:00,25.1,25.1,24.95,24.96,158000.0,15.6848,15.6848,15.5911,15.5974,158000.0
2005-01-26 13:00:00,24.96,24.99,24.95,24.96,221800.0,15.5974,15.6161,15.5911,15.5974,221800.0
2005-01-26 13:30:00,24.96,25.0,24.93,25.0,400000.0,15.5974,15.6224,15.5786,15.6224,400000.0
2005-01-26 14:00:00,24.99,25.02,24.93,24.97,195800.0,15.6161,15.6348,15.5786,15.6036,195800.0
2005-01-26 14:30:00,24.98,25.04,24.98,25.03,170000.0,15.6099,15.6473,15.6099,15.6411,170000.0
2005-01-26 15:00:00,25.03,25.04,24.96,25.0,353400.0,15.6411,15.6473,15.5974,15.6224,353400.0
2005-01-26 15:30:00,25.0,25.03,24.94,24.95,798200.0,15.6224,15.6411,15.5849,15.5911,798200.0
2005-01-27 09:30:00,25.98,25.99,25.49,25.72,2541200.0,16.2347,16.241,15.9285,16.0723,2541200.0
2005-01-27 10:00:00,25.69,25.92,25.64,25.76,1324400.0,16.0535,16.1973,16.0223,16.0973,1324400.0
2005-01-27 10:30:00,25.75,26.02,25.71,26.0,1217000.0,16.091,16.2597,16.066,16.2472,1217000.0
2005-01-27 11:00:00,26.03,26.2,25.99,26.2,1115600.0,16.266,16.3722,16.241,16.3722,1115600.0
2005-01-27 11:30:00,26.2,26.33,25.97,26.0,1259600.0,16.3722,16.4535,16.2285,16.2472,1259600.0
2005-01-27 12:00:00,26.0,26.3,25.98,26.22,1184800.0,16.2472,16.4347,16.2347,16.3847,1184800.0
2005-01-27 12:30:00,26.23,26.32,26.19,26.3,475600.0,16.391,16.4472,16.366,16.4347,475600.0
2005-01-27 13:00:00,26.3,26.3,26.21,26.29,503200.0,16.4347,16.4347,16.3785,16.4285,503200.0
2005-01-27 13:30:00,26.29,26.32,26.24,26.32,510800.0,16.4285,16.4472,16.3972,16.4472,510800.0
2005-01-27 14:00:00,26.32,26.43,26.29,26.39,1059600.0,16.4472,16.5159,16.4285,16.491,1059600.0
2005-01-27 14:30:00,26.39,26.42,26.36,26.41,846600.0,16.491,16.5097,16.4722,16.5035,846600.0
2005-01-27 15:00:00,26.41,26.43,26.32,26.34,832000.0,16.5035,16.5159,16.4472,16.4597,832000.0
2005-01-27 15:30:00,26.34,26.46,26.33,26.38,1509000.0,16.4597,16.5347,16.4535,16.4847,1509000.0
2005-01-28 09:30:00,26.16,26.29,25.84,25.84,3054000.0,16.3472,16.4285,16.1473,16.1473,3054000.0
2005-01-28 10:00:00,25.83,25.89,25.51,25.6,1785200.0,16.141,16.1785,15.941,15.9973,1785200.0
2005-01-28 10:30:00,25.6,25.6,25.22,25.27,1841800.0,15.9973,15.9973,15.7598,15.7911,1841800.0
2005-01-28 11:00:00,25.27,25.55,25.18,25.43,1380400.0,15.7911,15.966,15.7348,15.8911,1380400.0
2005-01-28 11:30:00,25.43,25.61,25.43,25.57,728400.0,15.8911,16.0035,15.8911,15.9785,728400.0
2005-01-28 12:00:00,25.56,25.61,25.46,25.48,532200.0,15.9723,16.0035,15.9098,15.9223,532200.0
2005-01-28 12:30:00,25.48,25.55,25.43,25.5,589800.0,15.9223,15.966,15.8911,15.9348,589800.0
2005-01-28 13:00:00,25.5,26.1,25.48,25.61,621800.0,15.9348,16.3097,15.9223,16.0035,621800.0
2005-01-28 13:30:00,25.63,25.75,25.59,25.64,809600.0,16.016,16.091,15.991,16.0223,809600.0
2005-01-28 14:00:00,25.64,25.74,25.63,25.7,354400.0,16.0223,16.0848,16.016,16.0598,354400.0
2005-01-28 14:30:00,25.7,25.78,25.68,25.75,689400.0,16.0598,16.1098,16.0473,16.091,689400.0
2005-01-28 15:00:00,25.75,25.85,25.75,25.84,712000.0,16.091,16.1535,16.091,16.1473,712000.0
2005-01-28 15:30:00,25.84,25.95,25.79,25.84,994600.0,16.1473,16.216,16.116,16.1473,994600.0
2005-01-31 09:30:00,26.0,26.14,25.89,26.11,832000.0,16.2472,16.3347,16.1785,16.316,832000.0
2005-01-31 10:00:00,26.11,26.17,26.0,26.16,675400.0,16.316,16.3535,16.2472,16.3472,675400.0
2005-01-31 10:30:00,26.18,26.24,26.09,26.09,904800.0,16.3597,16.3972,16.3035,16.3035,904800.0
2005-01-31 11:00:00,26.09,26.09,25.96,25.96,680400.0,16.3035,16.3035,16.2222,16.2222,680400.0
2005-01-31 11:30:00,25.96,26.07,25.96,26.0,357000.0,16.2222,16.291,16.2222,16.2472,357000.0
2005-01-31 12:00:00,26.02,26.04,25.97,26.03,455000.0,16.2597,16.2722,16.2285,16.266,455000.0
2005-01-31 12:30:00,26.03,26.1,26.02,26.1,324000.0,16.266,16.3097,16.2597,16.3097,324000.0
2005-01-31 13:00:00,26.1,26.18,26.1,26.16,296800.0,16.3097,16.3597,16.3097,16.3472,296800.0
2005-01-31 13:30:00,26.15,26.16,26.06,26.06,232000.0,16.341,16.3472,16.2847,16.2847,232000.0
2005-01-31 14:00:00,26.07,26.17,26.06,26.11,231800.0,16.291,16.3535,16.2847,16.316,231800.0
2005-01-31 14:30:00,26.11,26.18,26.09,26.15,469600.0,16.316,16.3597,16.3035,16.341,469600.0
2005-01-31 15:00:00,26.14,26.2,26.13,26.17,841400.0,16.3347,16.3722,16.3285,16.3535,841400.0
2005-01-31 15:30:00,26.15,26.28,26.15,26.27,800000.0,16.341,16.4222,16.341,16.416,800000.0
2005-02-01 09:30:00,26.27,26.38,26.1,26.36,623400.0,16.416,16.4847,16.3097,16.4722,623400.0
2005-02-01 10:00:00,26.37,26.59,26.37,26.49,984200.0,16.4785,16.6159,16.4785,16.5534,984200.0
2005-02-01 10:30:00,26.5,26.52,26.36,26.45,631800.0,16.5597,16.5722,16.4722,16.5284,631800.0
2005-02-01 11:00:00,26.46,26.53,26.41,26.41,426800.0,16.5347,16.5784,16.5035,16.5035,426800.0
2005-02-01 11:30:00,26.4,26.43,26.34,26.34,328200.0,16.4972,16.5159,16.4597,16.4597,328200.0
2005-02-01 12:00:00,26.35,26.51,26.34,26.5,269200.0,16.466,16.5659,16.4597,16.5597,269200.0
2005-02-01 12:30:00,26.49,26.54,26.46,26.54,120600.0,16.5534,16.5847,16.5347,16.5847,120600.0
2005-02-01 13:00:00,26.53,26.55,26.48,26.51,110600.0,16.5784,16.5909,16.5472,16.5659,110600.0
2005-02-01 13:30:00,26.52,26.59,26.5,26.58,184000.0,16.5722,16.6159,16.5597,16.6097,184000.0
2005-02-01 14:00:00,26.59,26.63,26.51,26.52,314600.0,16.6159,16.6409,16.5659,16.5722,314600.0
2005-02-01 14:30:00,26.52,26.53,26.4,26.4,280400.0,16.5722,16.5784,16.4972,16.4972,280400.0
2005-02-01 15:00:00,26.4,26.43,26.36,26.41,364600.0,16.4972,16.5159,16.4722,16.5035,364600.0
2005-02-01 15:30:00,26.41,26.6,26.39,26.57,725600.0,16.5035,16.6222,16.491,16.6034,725600.0
2005-02-02 09:30:00,26.63,26.72,26.63,26.66,576800.0,16.6409,16.6972,16.6409,16.6597,576800.0
2005-02-02 10:00:00,26.66,26.97,26.66,26.78,596000.0,16.6597,16.8534,16.6597,16.7347,596000.0
2005-02-02 10:30:00,26.78,26.86,26.77,26.85,454800.0,16.7347,16.7847,16.7284,16.7784,454800.0
2005-02-02 11:00:00,26.85,26.94,26.82,26.93,546000.0,16.7784,16.8346,16.7597,16.8284,546000.0
2005-02-02 11:30:00,26.93,26.96,26.85,26.87,330400.0,16.8284,16.8471,16.7784,16.7909,330400.0
2005-02-02 12:00:00,26.88,26.98,26.88,26.97,516600.0,16.7972,16.8596,16.7972,16.8534,516600.0
2005-02-02 12:30:00,26.97,27.03,26.93,27.03,462800.0,16.8534,16.8909,16.8284,16.8909,462800.0
2005-02-02 13:00:00,27.03,27.04,26.98,27.0,270000.0,16.8909,16.8971,16.8596,16.8721,270000.0
2005-02-02 13:30:00,27.0,27.0,26.97,27.0,261800.0,16.8721,16.8721,16.8534,16.8721,261800.0
2005-02-02 14:00:00,27.0,27.14,27.0,27.1,573200.0,16.8721,16.9596,16.8721,16.9346,573200.0
2005-02-02 14:30:00,27.1,27.1,27.0,27.03,519400.0,16.9346,16.9346,16.8721,16.8909,519400.0
2005-02-02 15:00:00,27.03,27.13,27.02,27.12,899800.0,16.8909,16.9534,16.8846,16.9471,899800.0
2005-02-02 15:30:00,27.12,27.2,27.1,27.15,964200.0,16.9471,16.9971,16.9346,16.9659,964200.0
2005-02-03 09:30:00,27.25,27.4,27.16,27.4,868600.0,17.0284,17.1221,16.9721,17.1221,868600.0
2005-02-03 10:00:00,27.42,27.72,27.36,27.65,1956600.0,17.1346,17.3221,17.0971,17.2783,1956600.0
2005-02-03 10:30:00,27.65,27.68,27.45,27.5,1271200.0,17.2783,17.2971,17.1533,17.1846,1271200.0
2005-02-03 11:00:00,27.5,27.5,27.38,27.38,1404400.0,17.1846,17.1846,17.1096,17.1096,1404400.0
2005-02-03 11:30:00,27.38,27.42,27.31,27.38,789800.0,17.1096,17.1346,17.0659,17.1096,789800.0
2005-02-03 12:00:00,27.37,27.38,27.29,27.29,1080600.0,17.1033,17.1096,17.0534,17.0534,1080600.0
2005-02-03 12:30:00,27.3,27.4,27.3,27.35,455800.0,17.0596,17.1221,17.0596,17.0909,455800.0
2005-02-03 13:00:00,27.36,27.38,27.33,27.36,249400.0,17.0971,17.1096,17.0784,17.0971,249400.0
2005-02-03 13:30:00,27.37,27.41,27.34,27.38,309400.0,17.1033,17.1283,17.0846,17.1096,309400.0
2005-02-03 14:00:00,27.39,27.41,27.0,27.37,729000.0,17.1158,17.1283,16.8721,17.1033,729000.0
2005-02-03 14:30:00,27.36,27.37,27.3,27.31,406000.0,17.0971,17.1033,17.0596,17.0659,406000.0
2005-02-03 15:00:00,27.3,27.39,27.28,27.39,603800.0,17.0596,17.1158,17.0471,17.1158,603800.0
2005-02-03 15:30:00,27.39,27.43,27.36,27.4,822400.0,17.1158,17.1408,17.0971,17.1221,822400.0
2005-02-04 09:30:00,27.18,27.34,27.12,27.22,586400.0,16.9846,17.0846,16.9471,17.0096,586400.0
2005-02-04 10:00:00,27.24,27.31,27.21,27.22,225600.0,17.0221,17.0659,17.0034,17.0096,225600.0
2005-02-04 10:30:00,27.22,27.43,27.22,27.43,359800.0,17.0096,17.1408,17.0096,17.1408,359800.0
2005-02-04 11:00:00,27.43,27.47,27.38,27.4,341400.0,17.1408,17.1658,17.1096,17.1221,341400.0
2005-02-04 11:30:00,27.4,27.4,27.29,27.3,433000.0,17.1221,17.1221,17.0534,17.0596,433000.0
2005-02-04 12:00:00,27.3,27.31,27.25,27.28,293200.0,17.0596,17.0659,17.0284,17.0471,293200.0
2005-02-04 12:30:00,27.28,27.34,27.27,27.32,216400.0,17.0471,17.0846,17.0409,17.0721,216400.0
2005-02-04 13:00:00,27.32,27.32,27.18,27.28,392600.0,17.0721,17.0721,16.9846,17.0471,392600.0
2005-02-04 13:30:00,27.28,27.3,27.25,27.28,443600.0,17.0471,17.0596,17.0284,17.0471,443600.0
2005-02-04 14:00:00,27.28,27.32,27.25,27.29,360600.0,17.0471,17.0721,17.0284,17.0534,360600.0
2005-02-04 14:30:00,27.29,27.32,27.27,27.28,319400.0,17.0534,17.0721,17.0409,17.0471,319400.0
2005-02-04 15:00:00,27.29,27.34,27.27,27.3,544400.0,17.0534,17.0846,17.0409,17.0596,544400.0
2005-02-04 15:30:00,27.31,27.4,27.3,27.4,880600.0,17.0659,17.1221,17.0596,17.1221,880600.0
2005-02-07 09:30:00,27.42,27.42,27.23,27.35,500400.0,17.1346,17.1346,17.0159,17.0909,500400.0
2005-02-07 10:00:00,27.34,27.51,27.3,27.5,525600.0,17.0846,17.1908,17.0596,17.1846,525600.0
2005-02-07 10:30:00,27.5,27.59,27.46,27.58,440600.0,17.1846,17.2408,17.1596,17.2346,440600.0
2005-02-07 11:00:00,27.58,27.67,27.58,27.58,450200.0,17.2346,17.2908,17.2346,17.2346,450200.0
2005-02-07 11:30:00,27.59,27.68,27.52,27.63,396000.0,17.2408,17.2971,17.1971,17.2658,396000.0
2005-02-07 12:00:00,27.63,27.66,27.61,27.65,353800.0,17.2658,17.2846,17.2533,17.2783,353800.0
2005-02-07 12:30:00,27.65,27.65,27.53,27.56,316400.0,17.2783,17.2783,17.2033,17.2221,316400.0
2005-02-07 13:00:00,27.56,27.59,27.55,27.56,289400.0,17.2221,17.2408,17.2158,17.2221,289400.0
2005-02-07 13:30:00,27.56,27.58,27.55,27.56,323200.0,17.2221,17.2346,17.2158,17.2221,323200.0
2005-02-07 14:00:00,27.56,27.63,27.53,27.62,451600.0,17.2221,17.2658,17.2033,17.2596,451600.0
2005-02-07 14:30:00,27.61,27.63,27.59,27.63,466800.0,17.2533,17.2658,17.2408,17.2658,466800.0
2005-02-07 15:00:00,27.63,27.63,27.58,27.59,523800.0,17.2658,17.2658,17.2346,17.2408,523800.0
2005-02-07 15:30:00,27.59,27.63,27.58,27.59,738200.0,17.2408,17.2658,17.2346,17.2408,738200.0
2005-02-08 09:30:00,27.59,27.63,27.55,27.6,1011600.0,17.2408,17.2658,17.2158,17.2471,1011600.0
2005-02-08 10:00:00,27.6,27.6,27.52,27.59,405200.0,17.2471,17.2471,17.1971,17.2408,405200.0
2005-02-08 10:30:00,27.59,27.65,27.56,27.58,642800.0,17.2408,17.2783,17.2221,17.2346,642800.0
2005-02-08 11:00:00,27.57,27.57,27.54,27.57,240400.0,17.2283,17.2283,17.2096,17.2283,240400.0
2005-02-08 11:30:00,27.56,27.57,27.43,27.43,231200.0,17.2221,17.2283,17.1408,17.1408,231200.0
2005-02-08 12:00:00,27.43,27.44,27.39,27.39,260800.0,17.1408,17.1471,17.1158,17.1158,260800.0
2005-02-08 12:30:00,27.39,27.41,27.34,27.41,223800.0,17.1158,17.1283,17.0846,17.1283,223800.0
2005-02-08 13:00:00,27.45,27.45,27.41,27.41,223600.0,17.1533,17.1533,17.1283,17.1283,223600.0
2005-02-08 13:30:00,27.41,27.43,27.39,27.39,364400.0,17.1283,17.1408,17.1158,17.1158,364400.0
2005-02-08 14:00:00,27.38,27.43,27.38,27.42,378200.0,17.1096,17.1408,17.1096,17.1346,378200.0
2005-02-08 14:30:00,27.42,27.47,27.41,27.43,385200.0,17.1346,17.1658,17.1283,17.1408,385200.0
2005-02-08 15:00:00,27.43,27.46,27.43,27.43,430400.0,17.1408,17.1596,17.1408,17.1408,430400.0
2005-02-08 15:30:00,27.44,27.49,27.43,27.46,710400.0,17.1471,17.1783,17.1408,17.1596,710400.0
2005-02-09 09:30:00,27.46,27.5,27.39,27.48,279400.0,17.1596,17.1846,17.1158,17.1721,279400.0
2005-02-09 10:00:00,27.47,27.5,27.3,27.35,612000.0,17.1658,17.1846,17.0596,17.0909,612000.0
2005-02-09 10:30:00,27.35,27.36,27.27,27.36,214000.0,17.0909,17.0971,17.0409,17.0971,214000.0
2005-02-09 11:00:00,27.36,27.38,27.28,27.28,223800.0,17.0971,17.1096,17.0471,17.0471,223800.0
2005-02-09 11:30:00,27.28,27.34,27.27,27.34,118200.0,17.0471,17.0846,17.0409,17.0846,118200.0
2005-02-09 12:00:00,27.34,27.34,27.28,27.3,216800.0,17.0846,17.0846,17.0471,17.0596,216800.0
2005-02-09 12:30:00,27.3,27.33,27.28,27.29,264600.0,17.0596,17.0784,17.0471,17.0534,264600.0
2005-02-09 13:00:00,27.28,27.33,27.26,27.32,137200.0,17.0471,17.0784,17.0346,17.0721,137200.0
2005-02-09 13:30:00,27.32,27.36,27.31,27.32,123000.0,17.0721,17.0971,17.0659,17.0721,123000.0
2005-02-09 14:00:00,27.32,27.33,27.22,27.24,267600.0,17.0721,17.0784,17.0096,17.0221,267600.0
2005-02-09 14:30:00,27.24,27.31,27.24,27.29,221200.0,17.0221,17.0659,17.0221,17.0534,221200.0
2005-02-09 15:00:00,27.29,27.33,27.27,27.32,373200.0,17.0534,17.0784,17.0409,17.0721,373200.0
2005-02-09 15:30:00,27.32,27.34,27.24,27.26,423200.0,17.0721,17.0846,17.0221,17.0346,423200.0
2005-02-10 09:30:00,27.26,27.29,27.17,27.22,252600.0,17.0346,17.0534,16.9784,17.0096,252600.0
2005-02-10 10:00:00,27.22,27.24,27.09,27.09,270600.0,17.0096,17.0221,16.9284,16.9284,270600.0
2005-02-10 10:30:00,27.09,27.16,27.08,27.12,190800.0,16.9284,16.9721,16.9221,16.9471,190800.0
2005-02-10 11:00:00,27.11,27.13,26.98,27.03,322800.0,16.9409,16.9534,16.8596,16.8909,322800.0
2005-02-10 11:30:00,27.03,27.03,26.88,26.91,451000.0,16.8909,16.8909,16.7972,16.8159,451000.0
2005-02-10 12:00:00,26.91,27.0,26.86,26.86,278200.0,16.8159,16.8721,16.7847,16.7847,278200.0
2005-02-10 12:30:00,26.86,26.93,26.86,26.9,854400.0,16.7847,16.8284,16.7847,16.8096,854400.0
2005-02-10 13:00:00,26.9,27.04,26.86,27.03,175000.0,16.8096,16.8971,16.7847,16.8909,175000.0
2005-02-10 13:30:00,27.03,27.05,26.96,27.03,603400.0,16.8909,16.9034,16.8471,16.8909,603400.0
2005-02-10 14:00:00,27.01,27.06,26.98,26.98,356800.0,16.8784,16.9096,16.8596,16.8596,356800.0
2005-02-10 14:30:00,26.97,27.03,26.92,26.97,211600.0,16.8534,16.8909,16.8221,16.8534,211600.0
2005-02-10 15:00:00,26.97,26.99,26.94,26.97,321400.0,16.8534,16.8659,16.8346,16.8534,321400.0
2005-02-10 15:30:00,26.97,27.07,26.97,27.0,600200.0,16.8534,16.9159,16.8534,16.8721,600200.0
2005-02-11 09:30:00,27.05,27.15,27.05,27.11,403200.0,16.9034,16.9659,16.9034,16.9409,403200.0
2005-02-11 10:00:00,27.11,27.14,27.09,27.13,333000.0,16.9409,16.9596,16.9284,16.9534,333000.0
2005-02-11 10:30:00,27.14,27.2,27.12,27.17,378800.0,16.9596,16.9971,16.9471,16.9784,378800.0
2005-02-11 11:00:00,27.17,27.31,27.17,27.31,554000.0,16.9784,17.0659,16.9784,17.0659,554000.0
2005-02-11 11:30:00,27.31,27.36,27.23,27.25,622400.0,17.0659,17.0971,17.0159,17.0284,622400.0
2005-02-11 12:00:00,27.25,27.36,27.23,27.34,430400.0,17.0284,17.0971,17.0159,17.0846,430400.0
2005-02-11 12:30:00,27.34,27.36,27.33,27.34,155000.0,17.0846,17.0971,17.0784,17.0846,155000.0
2005-02-11 13:00:00,27.34,27.35,27.3,27.31,121600.0,17.0846,17.0909,17.0596,17.0659,121600.0
2005-02-11 13:30:00,27.3,27.32,27.24,27.26,158400.0,17.0596,17.0721,17.0221,17.0346,158400.0
2005-02-11 14:00:00,27.25,27.31,27.22,27.31,216000.0,17.0284,17.0659,17.0096,17.0659,216000.0
2005-02-11 14:30:00,27.31,27.37,27.3,27.36,201800.0,17.0659,17.1033,17.0596,17.0971,201800.0
2005-02-11 15:00:00,27.35,27.38,27.33,27.37,288800.0,17.0909,17.1096,17.0784,17.1033,288800.0
2005-02-11 15:30:00,27.38,27.41,27.35,27.36,416600.0,17.1096,17.1283,17.0909,17.0971,416600.0
2005-02-14 09:30:00,27.33,27.35,27.21,27.23,246400.0,17.0784,17.0909,17.0034,17.0159,246400.0
2005-02-14 10:00:00,27.23,27.27,27.17,27.21,249200.0,17.0159,17.0409,16.9784,17.0034,249200.0
2005-02-14 10:30:00,27.21,27.3,27.2,27.27,243000.0,17.0034,17.0596,16.9971,17.0409,243000.0
2005-02-14 11:00:00,27.27,27.4,27.25,27.36,345600.0,17.0409,17.1221,17.0284,17.0971,345600.0
2005-02-14 11:30:00,27.36,27.36,27.29,27.29,147800.0,17.0971,17.0971,17.0534,17.0534,147800.0
2005-02-14 12:00:00,27.29,27.29,27.22,27.24,104800.0,17.0534,17.0534,17.0096,17.0221,104800.0
2005-02-14 12:30:00,27.25,27.28,27.23,27.27,141000.0,17.0284,17.0471,17.0159,17.0409,141000.0
2005-02-14 13:00:00,27.28,27.35,27.27,27.35,92800.0,17.0471,17.0909,17.0409,17.0909,92800.0
2005-02-14 13:30:00,27.35,27.37,27.32,27.32,110600.0,17.0909,17.1033,17.0721,17.0721,110600.0
2005-02-14 14:00:00,27.33,27.33,27.24,27.26,138400.0,17.0784,17.0784,17.0221,17.0346,138400.0
2005-02-14 14:30:00,27.26,27.28,27.23,27.27,108400.0,17.0346,17.0471,17.0159,17.0409,108400.0
2005-02-14 15:00:00,27.27,27.3,27.25,27.3,217200.0,17.0409,17.0596,17.0284,17.0596,217200.0
2005-02-14 15:30:00,27.3,27.31,27.25,27.25,539000.0,17.0596,17.0659,17.0284,17.0284,539000.0
2005-02-15 09:30:00,27.25,27.25,27.05,27.09,396600.0,17.0284,17.0284,16.9034,16.9284,396600.0
2005-02-15 10:00:00,27.08,27.09,26.95,26.95,458800.0,16.9221,16.9284,16.8409,16.8409,458800.0
2005-02-15 10:30:00,26.94,26.95,26.82,26.86,951000.0,16.8346,16.8409,16.7597,16.7847,951000.0
2005-02-15 11:00:00,26.86,26.9,26.85,26.9,630000.0,16.7847,16.8096,16.7784,16.8096,630000.0
2005-02-15 11:30:00,26.9,26.97,26.89,26.93,357400.0,16.8096,16.8534,16.8034,16.8284,357400.0
2005-02-15 12:00:00,26.93,26.94,26.88,26.92,602800.0,16.8284,16.8346,16.7972,16.8221,602800.0
2005-02-15 12:30:00,26.92,26.95,26.89,26.89,378600.0,16.8221,16.8409,16.8034,16.8034,378600.0
2005-02-15 13:00:00,26.9,26.93,26.85,26.86,234400.0,16.8096,16.8284,16.7784,16.7847,234400.0
2005-02-15 13:30:00,26.86,26.93,26.86,26.91,171800.0,16.7847,16.8284,16.7847,16.8159,171800.0
2005-02-15 14:00:00,26.9,26.93,26.89,26.9,323200.0,16.8096,16.8284,16.8034,16.8096,323200.0
2005-02-15 14:30:00,26.9,26.95,26.9,26.95,304600.0,16.8096,16.8409,16.8096,16.8409,304600.0
2005-02-15 15:00:00,26.95,27.02,26.92,27.02,394400.0,16.8409,16.8846,16.8221,16.8846,394400.0
2005-02-15 15:30:00,27.02,27.06,26.96,26.98,646400.0,16.8846,16.9096,16.8471,16.8596,646400.0
2005-02-16 09:30:00,26.96,27.01,26.85,26.87,393600.0,16.8471,16.8784,16.7784,16.7909,393600.0
2005-02-16 10:00:00,26.87,26.94,26.83,26.86,458400.0,16.7909,16.8346,16.7659,16.7847,458400.0
2005-02-16 10:30:00,26.86,26.88,26.79,26.86,469600.0,16.7847,16.7972,16.7409,16.7847,469600.0
2005-02-16 11:00:00,26.86,26.97,26.84,26.95,255200.0,16.7847,16.8534,16.7722,16.8409,255200.0
2005-02-16 11:30:00,26.95,27.0,26.93,26.99,409000.0,16.8409,16.8721,16.8284,16.8659,409000.0
2005-02-16 12:00:00,26.99,27.0,26.95,26.97,331200.0,16.8659,16.8721,16.8409,16.8534,331200.0
2005-02-16 12:30:00,26.97,26.99,26.95,26.96,199400.0,16.8534,16.8659,16.8409,16.8471,199400.0
2005-02-16 13:00:00,26.96,27.0,26.93,26.98,360400.0,16.8471,16.8721,16.8284,16.8596,360400.0
2005-02-16 13:30:00,26.99,27.01,26.94,26.99,248400.0,16.8659,16.8784,16.8346,16.8659,248400.0
2005-02-16 14:00:00,27.0,27.03,26.97,26.98,259000.0,16.8721,16.8909,16.8534,16.8596,259000.0
2005-02-16 14:30:00,26.99,27.03,26.97,27.02,300000.0,16.8659,16.8909,16.8534,16.8846,300000.0
2005-02-16 15:00:00,27.02,27.07,27.0,27.02,469000.0,16.8846,16.9159,16.8721,16.8846,469000.0
2005-02-16 15:30:00,27.02,27.03,26.98,26.98,366800.0,16.8846,16.8909,16.8596,16.8596,366800.0
2005-02-17 09:30:00,27.0,27.04,26.88,26.92,523000.0,16.8721,16.8971,16.7972,16.8221,523000.0
2005-02-17 10:00:00,26.92,26.96,26.8,26.84,396800.0,16.8221,16.8471,16.7472,16.7722,396800.0
2005-02-17 10:30:00,26.84,26.95,26.83,26.88,338200.0,16.7722,16.8409,16.7659,16.7972,338200.0
2005-02-17 11:00:00,26.89,26.96,26.85,26.96,568200.0,16.8034,16.8471,16.7784,16.8471,568200.0
2005-02-17 11:30:00,26.97,27.12,26.95,27.04,584200.0,16.8534,16.9471,16.8409,16.8971,584200.0
2005-02-17 12:00:00,27.03,27.07,27.03,27.06,326400.0,16.8909,16.9159,16.8909,16.9096,326400.0
2005-02-17 12:30:00,27.06,27.07,26.96,26.99,175400.0,16.9096,16.9159,16.8471,16.8659,175400.0
2005-02-17 13:00:00,26.99,27.0,26.94,26.96,100600.0,16.8659,16.8721,16.8346,16.8471,100600.0
2005-02-17 13:30:00,26.97,27.0,26.94,26.95,114200.0,16.8534,16.8721,16.8346,16.8409,114200.0
2005-02-17 14:00:00,26.95,26.99,26.92,26.97,167800.0,16.8409,16.8659,16.8221,16.8534,167800.0
2005-02-17 14:30:00,26.97,26.99,26.92,26.95,241800.0,16.8534,16.8659,16.8221,16.8409,241800.0
2005-02-17 15:00:00,26.94,26.99,26.91,26.98,196200.0,16.8346,16.8659,16.8159,16.8596,196200.0
2005-02-17 15:30:00,26.98,27.04,26.95,26.96,406000.0,16.8596,16.8971,16.8409,16.8471,406000.0
2005-02-18 09:30:00,27.03,27.04,26.9,27.03,419200.0,16.8909,16.8971,16.8096,16.8909,419200.0
2005-02-18 10:00:00,27.02,27.05,26.89,26.91,256400.0,16.8846,16.9034,16.8034,16.8159,256400.0
2005-02-18 10:30:00,26.91,26.91,26.85,26.87,288400.0,16.8159,16.8159,16.7784,16.7909,288400.0
2005-02-18 11:00:00,26.87,26.93,26.85,26.85,298200.0,16.7909,16.8284,16.7784,16.7784,298200.0
2005-02-18 11:30:00,26.85,26.85,26.68,26.68,305800.0,16.7784,16.7784,16.6722,16.6722,305800.0
2005-02-18 12:00:00,26.67,26.73,26.66,26.69,256600.0,16.6659,16.7034,16.6597,16.6784,256600.0
2005-02-18 12:30:00,26.69,26.79,26.69,26.77,153200.0,16.6784,16.7409,16.6784,16.7284,153200.0
2005-02-18 13:00:00,26.77,26.79,26.66,26.74,221200.0,16.7284,16.7409,16.6597,16.7097,221200.0
2005-02-18 13:30:00,26.73,26.79,26.73,26.78,167600.0,16.7034,16.7409,16.7034,16.7347,167600.0
2005-02-18 14:00:00,26.77,26.78,26.7,26.71,188800.0,16.7284,16.7347,16.6847,16.6909,188800.0
2005-02-18 14:30:00,26.71,26.73,26.64,26.66,226000.0,16.6909,16.7034,16.6472,16.6597,226000.0
2005-02-18 15:00:00,26.66,26.66,26.61,26.63,376800.0,16.6597,16.6597,16.6284,16.6409,376800.0
2005-02-18 15:30:00,26.64,26.71,26.6,26.6,486400.0,16.6472,16.6909,16.6222,16.6222,486400.0
2005-02-22 09:30:00,26.6,26.64,26.55,26.57,450800.0,16.6222,16.6472,16.5909,16.6034,450800.0
2005-02-22 10:00:00,26.57,26.57,26.5,26.51,428000.0,16.6034,16.6034,16.5597,16.5659,428000.0
2005-02-22 10:30:00,26.5,26.64,26.5,26.63,322600.0,16.5597,16.6472,16.5597,16.6409,322600.0
2005-02-22 11:00:00,26.63,26.64,26.55,26.57,248200.0,16.6409,16.6472,16.5909,16.6034,248200.0
2005-02-22 11:30:00,26.56,26.58,26.55,26.57,134000.0,16.5972,16.6097,16.5909,16.6034,134000.0
2005-02-22 12:00:00,26.57,26.58,26.48,26.5,296600.0,16.6034,16.6097,16.5472,16.5597,296600.0
2005-02-22 12:30:00,26.5,26.52,26.42,26.48,237000.0,16.5597,16.5722,16.5097,16.5472,237000.0
2005-02-22 13:00:00,26.49,26.51,26.46,26.46,246200.0,16.5534,16.5659,16.5347,16.5347,246200.0
2005-02-22 13:30:00,26.46,26.46,26.4,26.41,137000.0,16.5347,16.5347,16.4972,16.5035,137000.0
2005-02-22 14:00:00,26.42,26.42,26.3,26.35,189600.0,16.5097,16.5097,16.4347,16.466,189600.0
2005-02-22 14:30:00,26.35,26.36,26.33,26.36,151200.0,16.466,16.4722,16.4535,16.4722,151200.0
2005-02-22 15:00:00,26.36,26.38,26.28,26.31,272800.0,16.4722,16.4847,16.4222,16.441,272800.0
2005-02-22 15:30:00,26.31,26.35,26.24,26.24,461600.0,16.441,16.466,16.3972,16.3972,461600.0
2005-02-23 09:30:00,26.25,26.36,26.2,26.34,477600.0,16.4035,16.4722,16.3722,16.4597,477600.0
2005-02-23 10:00:00,26.35,26.35,26.24,26.27,207000.0,16.466,16.466,16.3972,16.416,207000.0
2005-02-23 10:30:00,26.27,26.34,26.25,26.27,200000.0,16.416,16.4597,16.4035,16.416,200000.0
2005-02-23 11:00:00,26.28,26.3,26.15,26.16,283800.0,16.4222,16.4347,16.341,16.3472,283800.0
2005-02-23 11:30:00,26.17,26.27,26.17,26.24,153200.0,16.3535,16.416,16.3535,16.3972,153200.0
2005-02-23 12:00:00,26.24,26.26,26.21,26.24,201400.0,16.3972,16.4097,16.3785,16.3972,201400.0
2005-02-23 12:30:00,26.24,26.25,26.23,26.25,123400.0,16.3972,16.4035,16.391,16.4035,123400.0
2005-02-23 13:00:00,26.25,26.28,26.21,26.24,205200.0,16.4035,16.4222,16.3785,16.3972,205200.0
2005-02-23 13:30:00,26.25,26.29,26.22,26.28,207600.0,16.4035,16.4285,16.3847,16.4222,207600.0
2005-02-23 14:00:00,26.28,26.32,26.25,26.29,283800.0,16.4222,16.4472,16.4035,16.4285,283800.0
2005-02-23 14:30:00,26.3,26.36,26.28,26.32,445000.0,16.4347,16.4722,16.4222,16.4472,445000.0
2005-02-23 15:00:00,26.32,26.38,26.31,26.35,315400.0,16.4472,16.4847,16.441,16.466,315400.0
2005-02-23 15:30:00,26.35,26.38,26.31,26.33,402800.0,16.466,16.4847,16.441,16.4535,402800.0
2005-02-24 09:30:00,26.25,26.3,26.13,26.18,332400.0,16.4035,16.4347,16.3285,16.3597,332400.0
2005-02-24 10:00:00,26.18,26.19,26.04,26.1,331200.0,16.3597,16.366,16.2722,16.3097,331200.0
2005-02-24 10:30:00,26.1,26.33,26.08,26.25,440800.0,16.3097,16.4535,16.2972,16.4035,440800.0
2005-02-24 11:00:00,26.26,26.36,26.25,26.33,160400.0,16.4097,16.4722,16.4035,16.4535,160400.0
2005-02-24 11:30:00,26.33,26.35,26.28,26.31,142600.0,16.4535,16.466,16.4222,16.441,142600.0
2005-02-24 12:00:00,26.3,26.32,26.26,26.28,159400.0,16.4347,16.4472,16.4097,16.4222,159400.0
2005-02-24 12:30:00,26.28,26.33,26.28,26.32,201000.0,16.4222,16.4535,16.4222,16.4472,201000.0
2005-02-24 13:00:00,26.33,26.33,26.3,26.31,156200.0,16.4535,16.4535,16.4347,16.441,156200.0
2005-02-24 13:30:00,26.31,26.32,26.25,26.25,199600.0,16.441,16.4472,16.4035,16.4035,199600.0
2005-02-24 14:00:00,26.25,26.33,26.25,26.29,243800.0,16.4035,16.4535,16.4035,16.4285,243800.0
2005-02-24 14:30:00,26.29,26.34,26.28,26.33,187800.0,16.4285,16.4597,16.4222,16.4535,187800.0
2005-02-24 15:00:00,26.33,26.37,26.33,26.34,362000.0,16.4535,16.4785,16.4535,16.4597,362000.0
2005-02-24 15:30:00,26.33,26.43,26.33,26.42,435800.0,16.4535,16.5159,16.4535,16.5097,435800.0
2005-02-25 09:30:00,26.25,26.36,26.23,26.28,288800.0,16.4035,16.4722,16.391,16.4222,288800.0
2005-02-25 10:00:00,26.28,26.3,26.22,26.23,218400.0,16.4222,16.4347,16.3847,16.391,218400.0
2005-02-25 10:30:00,26.24,26.33,26.22,26.33,186000.0,16.3972,16.4535,16.3847,16.4535,186000.0
2005-02-25 11:00:00,26.33,26.46,26.32,26.36,353400.0,16.4535,16.5347,16.4472,16.4722,353400.0
2005-02-25 11:30:00,26.36,26.41,26.34,26.35,208200.0,16.4722,16.5035,16.4597,16.466,208200.0
2005-02-25 12:00:00,26.35,26.42,26.29,26.3,349400.0,16.466,16.5097,16.4285,16.4347,349400.0
2005-02-25 12:30:00,26.29,26.33,26.28,26.33,218200.0,16.4285,16.4535,16.4222,16.4535,218200.0
2005-02-25 13:00:00,26.33,26.34,26.25,26.25,230000.0,16.4535,16.4597,16.4035,16.4035,230000.0
2005-02-25 13:30:00,26.25,26.32,26.24,26.27,211400.0,16.4035,16.4472,16.3972,16.416,211400.0
2005-02-25 14:00:00,26.27,26.27,26.17,26.25,294000.0,16.416,16.416,16.3535,16.4035,294000.0
2005-02-25 14:30:00,26.25,26.3,26.23,26.3,220800.0,16.4035,16.4347,16.391,16.4347,220800.0
2005-02-25 15:00:00,26.3,26.32,26.25,26.31,282400.0,16.4347,16.4472,16.4035,16.441,282400.0
2005-02-25 15:30:00,26.31,26.35,26.28,26.32,407200.0,16.441,16.466,16.4222,16.4472,407200.0
2005-02-28 09:30:00,26.21,26.35,26.1,26.34,287200.0,16.3785,16.466,16.3097,16.4597,287200.0
2005-02-28 10:00:00,26.35,26.42,26.31,26.4,254200.0,16.466,16.5097,16.441,16.4972,254200.0
2005-02-28 10:30:00,26.39,26.4,26.31,26.37,171800.0,16.491,16.4972,16.441,16.4785,171800.0
2005-02-28 11:00:00,26.38,26.38,26.27,26.31,304800.0,16.4847,16.4847,16.416,16.441,304800.0
2005-02-28 11:30:00,26.31,26.36,26.31,26.36,198800.0,16.441,16.4722,16.441,16.4722,198800.0
2005-02-28 12:00:00,26.37,26.41,26.35,26.35,283400.0,16.4785,16.5035,16.466,16.466,283400.0
2005-02-28 12:30:00,26.35,26.39,26.35,26.36,164400.0,16.466,16.491,16.466,16.4722,164400.0
2005-02-28 13:00:00,26.36,26.37,26.35,26.36,164200.0,16.4722,16.4785,16.466,16.4722,164200.0
2005-02-28 13:30:00,26.36,26.4,26.35,26.38,249000.0,16.4722,16.4972,16.466,16.4847,249000.0
2005-02-28 14:00:00,26.38,26.45,26.35,26.41,342200.0,16.4847,16.5284,16.466,16.5035,342200.0
2005-02-28 14:30:00,26.4,26.44,26.37,26.4,186200.0,16.4972,16.5222,16.4785,16.4972,186200.0
2005-02-28 15:00:00,26.4,26.45,26.36,26.45,391800.0,16.4972,16.5284,16.4722,16.5284,391800.0
2005-02-28 15:30:00,26.46,26.49,26.43,26.43,577800.0,16.5347,16.5534,16.5159,16.5159,577800.0
2005-03-01 09:30:00,26.46,26.76,26.45,26.72,618400.0,16.5347,16.7222,16.5284,16.6972,618400.0
2005-03-01 10:00:00,26.72,26.78,26.67,26.67,490000.0,16.6972,16.7347,16.6659,16.6659,490000.0
2005-03-01 10:30:00,26.67,26.73,26.65,26.66,349200.0,16.6659,16.7034,16.6534,16.6597,349200.0
2005-03-01 11:00:00,26.66,26.67,26.63,26.64,281600.0,16.6597,16.6659,16.6409,16.6472,281600.0
2005-03-01 11:30:00,26.64,26.75,26.63,26.73,237200.0,16.6472,16.7159,16.6409,16.7034,237200.0
2005-03-01 12:00:00,26.72,26.74,26.68,26.68,186600.0,16.6972,16.7097,16.6722,16.6722,186600.0
2005-03-01 12:30:00,26.69,26.71,26.63,26.65,312400.0,16.6784,16.6909,16.6409,16.6534,312400.0
2005-03-01 13:00:00,26.64,26.64,26.6,26.61,257000.0,16.6472,16.6472,16.6222,16.6284,257000.0
2005-03-01 13:30:00,26.6,26.65,26.59,26.59,171600.0,16.6222,16.6534,16.6159,16.6159,171600.0
2005-03-01 14:00:00,26.59,26.6,26.52,26.52,308600.0,16.6159,16.6222,16.5722,16.5722,308600.0
2005-03-01 14:30:00,26.51,26.56,26.5,26.54,239000.0,16.5659,16.5972,16.5597,16.5847,239000.0
2005-03-01 15:00:00,26.54,26.54,26.45,26.48,500800.0,16.5847,16.5847,16.5284,16.5472,500800.0
2005-03-01 15:30:00,26.48,26.49,26.39,26.43,570000.0,16.5472,16.5534,16.491,16.5159,570000.0
2005-03-02 09:30:00,26.43,26.45,26.21,26.34,464400.0,16.5159,16.5284,16.3785,16.4597,464400.0
2005-03-02 10:00:00,26.34,26.48,26.32,26.41,296200.0,16.4597,16.5472,16.4472,16.5035,296200.0
2005-03-02 10:30:00,26.41,26.52,26.38,26.5,111400.0,16.5035,16.5722,16.4847,16.5597,111400.0
2005-03-02 11:00:00,26.5,26.6,26.44,26.56,217000.0,16.5597,16.6222,16.5222,16.5972,217000.0
2005-03-02 11:30:00,26.56,26.65,26.55,26.64,193800.0,16.5972,16.6534,16.5909,16.6472,193800.0
2005-03-02 12:00:00,26.64,26.65,26.55,26.64,179400.0,16.6472,16.6534,16.5909,16.6472,179400.0
2005-03-02 12:30:00,26.63,26.65,26.48,26.48,217400.0,16.6409,16.6534,16.5472,16.5472,217400.0
2005-03-02 13:00:00,26.47,26.47,26.4,26.45,194400.0,16.5409,16.5409,16.4972,16.5284,194400.0
2005-03-02 13:30:00,26.45,26.48,26.22,26.23,270800.0,16.5284,16.5472,16.3847,16.391,270800.0
2005-03-02 14:00:00,26.23,26.33,26.23,26.27,250400.0,16.391,16.4535,16.391,16.416,250400.0
2005-03-02 14:30:00,26.27,26.27,26.12,26.19,360800.0,16.416,16.416,16.3222,16.366,360800.0
2005-03-02 15:00:00,26.18,26.34,26.18,26.34,300400.0,16.3597,16.4597,16.3597,16.4597,300400.0
2005-03-02 15:30:00,26.34,26.4,26.32,26.35,375000.0,16.4597,16.4972,16.4472,16.466,375000.0
2005-03-03 09:30:00,26.45,26.57,26.42,26.49,214800.0,16.5284,16.6034,16.5097,16.5534,214800.0
2005-03-03 10:00:00,26.5,26.56,26.46,26.52,203000.0,16.5597,16.5972,16.5347,16.5722,203000.0
2005-03-03 10:30:00,26.53,26.54,26.48,26.5,239400.0,16.5784,16.5847,16.5472,16.5597,239400.0
2005-03-03 11:00:00,26.5,26.5,26.39,26.39,156000.0,16.5597,16.5597,16.491,16.491,156000.0
2005-03-03 11:30:00,26.39,26.42,26.25,26.27,261800.0,16.491,16.5097,16.4035,16.416,261800.0
2005-03-03 12:00:00,26.25,26.29,26.16,26.19,211000.0,16.4035,16.4285,16.3472,16.366,211000.0
2005-03-03 12:30:00,26.19,26.25,26.17,26.21,140600.0,16.366,16.4035,16.3535,16.3785,140600.0
2005-03-03 13:00:00,26.19,26.34,26.19,26.27,207000.0,16.366,16.4597,16.366,16.416,207000.0
2005-03-03 13:30:00,26.27,26.27,26.21,26.23,150400.0,16.416,16.416,16.3785,16.391,150400.0
2005-03-03 14:00:00,26.22,26.35,26.18,26.35,183600.0,16.3847,16.466,16.3597,16.466,183600.0
2005-03-03 14:30:00,26.35,26.35,26.3,26.32,194600.0,16.466,16.466,16.4347,16.4472,194600.0
2005-03-03 15:00:00,26.31,26.36,26.31,26.35,145600.0,16.441,16.4722,16.441,16.466,145600.0
2005-03-03 15:30:00,26.35,26.36,26.31,26.33,258600.0,16.466,16.4722,16.441,16.4535,258600.0
2005-03-04 09:30:00,26.38,26.46,26.3,26.43,286200.0,16.4847,16.5347,16.4347,16.5159,286200.0
2005-03-04 10:00:00,26.43,26.48,26.43,26.43,289800.0,16.5159,16.5472,16.5159,16.5159,289800.0
2005-03-04 10:30:00,26.43,26.43,26.32,26.32,161600.0,16.5159,16.5159,16.4472,16.4472,161600.0
2005-03-04 11:00:00,26.32,26.35,26.25,26.35,212000.0,16.4472,16.466,16.4035,16.466,212000.0
2005-03-04 11:30:00,26.35,26.38,26.29,26.29,307200.0,16.466,16.4847,16.4285,16.4285,307200.0
2005-03-04 12:00:00,26.29,26.3,26.25,26.25,169600.0,16.4285,16.4347,16.4035,16.4035,169600.0
2005-03-04 12:30:00,26.25,26.26,26.18,26.21,245000.0,16.4035,16.4097,16.3597,16.3785,245000.0
2005-03-04 13:00:00,26.2,26.3,26.2,26.3,199000.0,16.3722,16.4347,16.3722,16.4347,199000.0
2005-03-04 13:30:00,26.3,26.39,26.3,26.38,239000.0,16.4347,16.491,16.4347,16.4847,239000.0
2005-03-04 14:00:00,26.39,26.46,26.38,26.4,248200.0,16.491,16.5347,16.4847,16.4972,248200.0
2005-03-04 14:30:00,26.41,26.43,26.36,26.43,215400.0,16.5035,16.5159,16.4722,16.5159,215400.0
2005-03-04 15:00:00,26.43,26.43,26.38,26.4,257200.0,16.5159,16.5159,16.4847,16.4972,257200.0
2005-03-04 15:30:00,26.4,26.42,26.37,26.41,366400.0,16.4972,16.5097,16.4785,16.5035,366400.0
2005-03-07 09:30:00,26.5,26.58,26.39,26.43,182400.0,16.5597,16.6097,16.491,16.5159,182400.0
2005-03-07 10:00:00,26.43,26.5,26.42,26.43,138800.0,16.5159,16.5597,16.5097,16.5159,138800.0
2005-03-07 10:30:00,26.43,26.48,26.42,26.43,103600.0,16.5159,16.5472,16.5097,16.5159,103600.0
2005-03-07 11:00:00,26.43,26.46,26.4,26.45,180200.0,16.5159,16.5347,16.4972,16.5284,180200.0
2005-03-07 11:30:00,26.45,26.5,26.42,26.43,219000.0,16.5284,16.5597,16.5097,16.5159,219000.0
2005-03-07 12:00:00,26.44,26.46,26.42,26.43,133400.0,16.5222,16.5347,16.5097,16.5159,133400.0
2005-03-07 12:30:00,26.43,26.45,26.39,26.43,147600.0,16.5159,16.5284,16.491,16.5159,147600.0
2005-03-07 13:00:00,26.44,26.44,26.4,26.43,125600.0,16.5222,16.5222,16.4972,16.5159,125600.0
2005-03-07 13:30:00,26.43,26.51,26.42,26.5,224400.0,16.5159,16.5659,16.5097,16.5597,224400.0
2005-03-07 14:00:00,26.5,26.52,26.41,26.43,212600.0,16.5597,16.5722,16.5035,16.5159,212600.0
2005-03-07 14:30:00,26.43,26.54,26.43,26.52,261400.0,16.5159,16.5847,16.5159,16.5722,261400.0
2005-03-07 15:00:00,26.53,26.53,26.43,26.49,348800.0,16.5784,16.5784,16.5159,16.5534,348800.0
2005-03-07 15:30:00,26.49,26.49,26.41,26.43,253800.0,16.5534,16.5534,16.5035,16.5159,253800.0
2005-03-08 09:30:00,26.44,26.45,26.33,26.36,241000.0,16.5222,16.5284,16.4535,16.4722,241000.0
2005-03-08 10:00:00,26.36,26.4,26.34,26.35,217400.0,16.4722,16.4972,16.4597,16.466,217400.0
2005-03-08 10:30:00,26.36,26.4,26.36,26.4,160000.0,16.4722,16.4972,16.4722,16.4972,160000.0
2005-03-08 11:00:00,26.4,26.43,26.36,26.43,151200.0,16.4972,16.5159,16.4722,16.5159,151200.0
2005-03-08 11:30:00,26.43,26.46,26.4,26.41,169400.0,16.5159,16.5347,16.4972,16.5035,169400.0
2005-03-08 12:00:00,26.4,26.45,26.36,26.42,129600.0,16.4972,16.5284,16.4722,16.5097,129600.0
2005-03-08 12:30:00,26.43,26.46,26.4,26.43,111400.0,16.5159,16.5347,16.4972,16.5159,111400.0
2005-03-08 13:00:00,26.43,26.47,26.43,26.43,164400.0,16.5159,16.5409,16.5159,16.5159,164400.0
2005-03-08 13:30:00,26.43,26.5,26.42,26.45,180400.0,16.5159,16.5597,16.5097,16.5284,180400.0
2005-03-08 14:00:00,26.44,26.48,26.4,26.45,146600.0,16.5222,16.5472,16.4972,16.5284,146600.0
2005-03-08 14:30:00,26.46,26.49,26.41,26.42,132800.0,16.5347,16.5534,16.5035,16.5097,132800.0
2005-03-08 15:00:00,26.42,26.48,26.42,26.45,222000.0,16.5097,16.5472,16.5097,16.5284,222000.0
2005-03-08 15:30:00,26.43,26.46,26.37,26.41,576400.0,16.5159,16.5347,16.4785,16.5035,576400.0
2005-03-09 09:30:00,26.28,26.33,26.17,26.27,249600.0,16.4222,16.4535,16.3535,16.416,249600.0
2005-03-09 10:00:00,26.27,26.31,26.21,26.31,252600.0,16.416,16.441,16.3785,16.441,252600.0
2005-03-09 10:30:00,26.31,26.36,26.25,26.33,168200.0,16.441,16.4722,16.4035,16.4535,168200.0
2005-03-09 11:00:00,26.32,26.36,26.17,26.19,235200.0,16.4472,16.4722,16.3535,16.366,235200.0
2005-03-09 11:30:00,26.19,26.22,26.16,26.18,155200.0,16.366,16.3847,16.3472,16.3597,155200.0
2005-03-09 12:00:00,26.17,26.19,26.13,26.14,130600.0,16.3535,16.366,16.3285,16.3347,130600.0
2005-03-09 12:30:00,26.15,26.16,25.93,25.93,291400.0,16.341,16.3472,16.2035,16.2035,291400.0
2005-03-09 13:00:00,25.93,26.05,25.93,25.97,235600.0,16.2035,16.2785,16.2035,16.2285,235600.0
2005-03-09 13:30:00,25.97,25.98,25.93,25.95,395800.0,16.2285,16.2347,16.2035,16.216,395800.0
2005-03-09 14:00:00,25.95,25.98,25.9,25.94,279600.0,16.216,16.2347,16.1848,16.2098,279600.0
2005-03-09 14:30:00,25.94,25.96,25.9,25.92,199600.0,16.2098,16.2222,16.1848,16.1973,199600.0
2005-03-09 15:00:00,25.91,25.92,25.87,25.9,360600.0,16.191,16.1973,16.166,16.1848,360600.0
2005-03-09 15:30:00,25.9,25.9,25.85,25.9,666400.0,16.1848,16.1848,16.1535,16.1848,666400.0
2005-03-10 09:30:00,25.84,25.91,25.83,25.9,548800.0,16.1473,16.191,16.141,16.1848,548800.0
2005-03-10 10:00:00,25.9,26.11,25.88,26.11,604400.0,16.1848,16.316,16.1723,16.316,604400.0
2005-03-10 10:30:00,26.11,26.34,26.09,26.16,509600.0,16.316,16.4597,16.3035,16.3472,509600.0
2005-03-10 11:00:00,26.14,26.18,26.06,26.07,199000.0,16.3347,16.3597,16.2847,16.291,199000.0
2005-03-10 11:30:00,26.06,26.18,26.06,26.14,123400.0,16.2847,16.3597,16.2847,16.3347,123400.0
2005-03-10 12:00:00,26.14,26.19,26.08,26.19,79200.0,16.3347,16.366,16.2972,16.366,79200.0
2005-03-10 12:30:00,26.19,26.21,26.16,26.21,143200.0,16.366,16.3785,16.3472,16.3785,143200.0
2005-03-10 13:00:00,26.21,26.29,26.18,26.28,149000.0,16.3785,16.4285,16.3597,16.4222,149000.0
2005-03-10 13:30:00,26.28,26.46,26.25,26.43,213800.0,16.4222,16.5347,16.4035,16.5159,213800.0
2005-03-10 14:00:00,26.43,26.43,26.32,26.34,170800.0,16.5159,16.5159,16.4472,16.4597,170800.0
2005-03-10 14:30:00,26.35,26.43,26.33,26.41,234600.0,16.466,16.5159,16.4535,16.5035,234600.0
2005-03-10 15:00:00,26.39,26.4,26.24,26.27,310200.0,16.491,16.4972,16.3972,16.416,310200.0
2005-03-10 15:30:00,26.27,26.32,26.23,26.32,383000.0,16.416,16.4472,16.391,16.4472,383000.0
2005-03-11 09:30:00,26.28,26.5,26.25,26.48,528200.0,16.4222,16.5597,16.4035,16.5472,528200.0
2005-03-11 10:00:00,26.5,26.6,26.47,26.56,468800.0,16.5597,16.6222,16.5409,16.5972,468800.0
2005-03-11 10:30:00,26.56,26.63,26.48,26.49,433000.0,16.5972,16.6409,16.5472,16.5534,433000.0
2005-03-11 11:00:00,26.48,26.48,26.31,26.34,275400.0,16.5472,16.5472,16.441,16.4597,275400.0
2005-03-11 11:30:00,26.34,26.35,26.25,26.25,94400.0,16.4597,16.466,16.4035,16.4035,94400.0
2005-03-11 12:00:00,26.25,26.29,26.21,26.28,142200.0,16.4035,16.4285,16.3785,16.4222,142200.0
2005-03-11 12:30:00,26.28,26.36,26.25,26.28,152600.0,16.4222,16.4722,16.4035,16.4222,152600.0
2005-03-11 13:00:00,26.29,26.3,26.25,26.28,100200.0,16.4285,16.4347,16.4035,16.4222,100200.0
2005-03-11 13:30:00,26.28,26.31,26.23,26.25,146800.0,16.4222,16.441,16.391,16.4035,146800.0
2005-03-11 14:00:00,26.25,26.4,26.25,26.36,156000.0,16.4035,16.4972,16.4035,16.4722,156000.0
2005-03-11 14:30:00,26.36,26.39,26.16,26.21,213800.0,16.4722,16.491,16.3472,16.3785,213800.0
2005-03-11 15:00:00,26.21,26.21,26.13,26.15,180800.0,16.3785,16.3785,16.3285,16.341,180800.0
2005-03-11 15:30:00,26.15,26.21,26.13,26.18,259800.0,16.341,16.3785,16.3285,16.3597,259800.0
2005-03-14 09:30:00,26.17,26.28,26.09,26.11,460600.0,16.3535,16.4222,16.3035,16.316,460600.0
2005-03-14 10:00:00,26.1,26.15,26.06,26.06,295400.0,16.3097,16.341,16.2847,16.2847,295400.0
2005-03-14 10:30:00,26.07,26.18,26.06,26.18,209000.0,16.291,16.3597,16.2847,16.3597,209000.0
2005-03-14 11:00:00,26.18,26.2,26.11,26.13,142800.0,16.3597,16.3722,16.316,16.3285,142800.0
2005-03-14 11:30:00,26.12,26.21,26.1,26.16,137000.0,16.3222,16.3785,16.3097,16.3472,137000.0
2005-03-14 12:00:00,26.16,26.2,26.15,26.15,100200.0,16.3472,16.3722,16.341,16.341,100200.0
2005-03-14 12:30:00,26.16,26.21,26.13,26.17,112400.0,16.3472,16.3785,16.3285,16.3535,112400.0
2005-03-14 13:00:00,26.17,26.23,26.15,26.16,179400.0,16.3535,16.391,16.341,16.3472,179400.0
2005-03-14 13:30:00,26.16,26.16,26.1,26.12,168000.0,16.3472,16.3472,16.3097,16.3222,168000.0
2005-03-14 14:00:00,26.12,26.14,26.09,26.11,85200.0,16.3222,16.3347,16.3035,16.316,85200.0
2005-03-14 14:30:00,26.11,26.18,26.1,26.18,186000.0,16.316,16.3597,16.3097,16.3597,186000.0
2005-03-14 15:00:00,26.18,26.25,26.17,26.25,341000.0,16.3597,16.4035,16.3535,16.4035,341000.0
2005-03-14 15:30:00,26.24,26.28,26.23,26.28,315200.0,16.3972,16.4222,16.391,16.4222,315200.0
2005-03-15 09:30:00,26.42,26.57,26.4,26.55,345200.0,16.5097,16.6034,16.4972,16.5909,345200.0
2005-03-15 10:00:00,26.55,26.56,26.5,26.54,238400.0,16.5909,16.5972,16.5597,16.5847,238400.0
2005-03-15 10:30:00,26.55,26.57,26.5,26.52,161400.0,16.5909,16.6034,16.5597,16.5722,161400.0
2005-03-15 11:00:00,26.52,26.52,26.42,26.43,187000.0,16.5722,16.5722,16.5097,16.5159,187000.0
2005-03-15 11:30:00,26.42,26.47,26.34,26.36,218800.0,16.5097,16.5409,16.4597,16.4722,218800.0
2005-03-15 12:00:00,26.36,26.4,26.31,26.4,145800.0,16.4722,16.4972,16.441,16.4972,145800.0
2005-03-15 12:30:00,26.4,26.41,26.35,26.38,144000.0,16.4972,16.5035,16.466,16.4847,144000.0
2005-03-15 13:00:00,26.38,26.39,26.35,26.37,167400.0,16.4847,16.491,16.466,16.4785,167400.0
2005-03-15 13:30:00,26.37,26.4,26.35,26.39,144200.0,16.4785,16.4972,16.466,16.491,144200.0
2005-03-15 14:00:00,26.39,26.43,26.32,26.33,160400.0,16.491,16.5159,16.4472,16.4535,160400.0
2005-03-15 14:30:00,26.33,26.36,26.3,26.34,192600.0,16.4535,16.4722,16.4347,16.4597,192600.0
2005-03-15 15:00:00,26.34,26.34,26.29,26.3,183200.0,16.4597,16.4597,16.4285,16.4347,183200.0
2005-03-15 15:30:00,26.31,26.33,26.28,26.31,499600.0,16.441,16.4535,16.4222,16.441,499600.0
2005-03-16 09:30:00,26.31,26.34,26.24,26.28,241000.0,16.441,16.4597,16.3972,16.4222,241000.0
2005-03-16 10:00:00,26.29,26.32,26.16,26.22,237800.0,16.4285,16.4472,16.3472,16.3847,237800.0
2005-03-16 10:30:00,26.2,26.22,26.08,26.08,253400.0,16.3722,16.3847,16.2972,16.2972,253400.0
2005-03-16 11:00:00,26.09,26.12,26.01,26.09,140200.0,16.3035,16.3222,16.2535,16.3035,140200.0
2005-03-16 11:30:00,26.1,26.14,26.01,26.01,116600.0,16.3097,16.3347,16.2535,16.2535,116600.0
2005-03-16 12:00:00,26.0,26.1,26.0,26.04,94600.0,16.2472,16.3097,16.2472,16.2722,94600.0
2005-03-16 12:30:00,26.04,26.2,26.04,26.2,171200.0,16.2722,16.3722,16.2722,16.3722,171200.0
2005-03-16 13:00:00,26.2,26.29,26.18,26.23,260400.0,16.3722,16.4285,16.3597,16.391,260400.0
2005-03-16 13:30:00,26.23,26.23,26.08,26.1,91000.0,16.391,16.391,16.2972,16.3097,91000.0
2005-03-16 14:00:00,26.09,26.12,26.05,26.06,115600.0,16.3035,16.3222,16.2785,16.2847,115600.0
2005-03-16 14:30:00,26.05,26.07,26.0,26.05,182600.0,16.2785,16.291,16.2472,16.2785,182600.0
2005-03-16 15:00:00,26.05,26.1,26.0,26.04,173400.0,16.2785,16.3097,16.2472,16.2722,173400.0
2005-03-16 15:30:00,26.03,26.15,26.02,26.11,281800.0,16.266,16.341,16.2597,16.316,281800.0
2005-03-17 09:30:00,26.15,26.16,25.95,25.95,228200.0,16.341,16.3472,16.216,16.216,228200.0
2005-03-17 10:00:00,25.95,26.08,25.88,26.08,175600.0,16.216,16.2972,16.1723,16.2972,175600.0
2005-03-17 10:30:00,26.08,26.15,26.04,26.15,201800.0,16.2972,16.341,16.2722,16.341,201800.0
2005-03-17 11:00:00,26.15,26.16,26.05,26.05,135600.0,16.341,16.3472,16.2785,16.2785,135600.0
2005-03-17 11:30:00,26.05,26.07,25.99,26.04,186200.0,16.2785,16.291,16.241,16.2722,186200.0
2005-03-17 12:00:00,26.05,26.05,25.96,25.97,132400.0,16.2785,16.2785,16.2222,16.2285,132400.0
2005-03-17 12:30:00,25.98,26.02,25.97,25.99,109800.0,16.2347,16.2597,16.2285,16.241,109800.0
2005-03-17 13:00:00,25.99,26.0,25.95,25.99,113600.0,16.241,16.2472,16.216,16.241,113600.0
2005-03-17 13:30:00,25.99,26.0,25.91,25.91,113200.0,16.241,16.2472,16.191,16.191,113200.0
2005-03-17 14:00:00,25.91,25.98,25.82,25.96,244800.0,16.191,16.2347,16.1348,16.2222,244800.0
2005-03-17 14:30:00,25.97,25.98,25.93,25.95,111600.0,16.2285,16.2347,16.2035,16.216,111600.0
2005-03-17 15:00:00,25.95,26.0,25.92,25.95,235200.0,16.216,16.2472,16.1973,16.216,235200.0
2005-03-17 15:30:00,25.95,26.0,25.95,25.98,332400.0,16.216,16.2472,16.216,16.2347,332400.0
2005-03-18 09:30:00,25.9,25.99,25.75,25.75,1192200.0,16.1848,16.241,16.091,16.091,1192200.0
2005-03-18 10:00:00,25.75,25.85,25.71,25.81,242400.0,16.091,16.1535,16.066,16.1285,242400.0
2005-03-18 10:30:00,25.81,25.88,25.81,25.88,257800.0,16.1285,16.1723,16.1285,16.1723,257800.0
2005-03-18 11:00:00,25.88,26.03,25.88,26.0,162600.0,16.1723,16.266,16.1723,16.2472,162600.0
2005-03-18 11:30:00,26.0,26.02,25.93,25.99,162000.0,16.2472,16.2597,16.2035,16.241,162000.0
2005-03-18 12:00:00,25.99,26.0,25.95,25.99,105600.0,16.241,16.2472,16.216,16.241,105600.0
2005-03-18 12:30:00,25.99,26.02,25.99,26.01,127600.0,16.241,16.2597,16.241,16.2535,127600.0
2005-03-18 13:00:00,26.02,26.03,25.98,26.0,212200.0,16.2597,16.266,16.2347,16.2472,212200.0
2005-03-18 13:30:00,26.0,26.03,25.96,26.03,218400.0,16.2472,16.266,16.2222,16.266,218400.0
2005-03-18 14:00:00,26.03,26.06,25.97,26.0,195800.0,16.266,16.2847,16.2285,16.2472,195800.0
2005-03-18 14:30:00,26.0,26.05,25.97,26.0,158800.0,16.2472,16.2785,16.2285,16.2472,158800.0
2005-03-18 15:00:00,26.0,26.04,25.98,26.01,259000.0,16.2472,16.2722,16.2347,16.2535,259000.0
2005-03-18 15:30:00,26.01,26.13,26.01,26.07,499800.0,16.2535,16.3285,16.2535,16.291,499800.0
2005-03-21 09:30:00,26.07,26.1,25.91,25.99,155400.0,16.291,16.3097,16.191,16.241,155400.0
2005-03-21 10:00:00,25.99,26.01,25.97,25.98,179800.0,16.241,16.2535,16.2285,16.2347,179800.0
2005-03-21 10:30:00,25.98,26.02,25.93,25.96,198800.0,16.2347,16.2597,16.2035,16.2222,198800.0
2005-03-21 11:00:00,25.96,25.98,25.88,25.93,166200.0,16.2222,16.2347,16.1723,16.2035,166200.0
2005-03-21 11:30:00,25.91,25.98,25.86,25.88,227400.0,16.191,16.2347,16.1598,16.1723,227400.0
2005-03-21 12:00:00,25.88,25.94,25.87,25.9,259400.0,16.1723,16.2098,16.166,16.1848,259400.0
2005-03-21 12:30:00,25.9,25.9,25.82,25.82,206400.0,16.1848,16.1848,16.1348,16.1348,206400.0
2005-03-21 13:00:00,25.82,25.86,25.77,25.8,162200.0,16.1348,16.1598,16.1035,16.1223,162200.0
2005-03-21 13:30:00,25.78,25.83,25.77,25.78,177400.0,16.1098,16.141,16.1035,16.1098,177400.0
2005-03-21 14:00:00,25.78,25.81,25.74,25.78,228600.0,16.1098,16.1285,16.0848,16.1098,228600.0
2005-03-21 14:30:00,25.77,25.86,25.75,25.83,225800.0,16.1035,16.1598,16.091,16.141,225800.0
2005-03-21 15:00:00,25.83,25.88,25.82,25.86,260800.0,16.141,16.1723,16.1348,16.1598,260800.0
2005-03-21 15:30:00,25.87,25.88,25.81,25.83,345600.0,16.166,16.1723,16.1285,16.141,345600.0
2005-03-22 09:30:00,25.72,25.83,25.68,25.7,338200.0,16.0723,16.141,16.0473,16.0598,338200.0
2005-03-22 10:00:00,25.7,25.75,25.64,25.7,199000.0,16.0598,16.091,16.0223,16.0598,199000.0
2005-03-22 10:30:00,25.7,25.73,25.65,25.7,179600.0,16.0598,16.0785,16.0285,16.0598,179600.0
2005-03-22 11:00:00,25.7,25.72,25.64,25.65,249800.0,16.0598,16.0723,16.0223,16.0285,249800.0
2005-03-22 11:30:00,25.65,25.66,25.63,25.65,187600.0,16.0285,16.0348,16.016,16.0285,187600.0
2005-03-22 12:00:00,25.65,25.7,25.64,25.64,157200.0,16.0285,16.0598,16.0223,16.0223,157200.0
2005-03-22 12:30:00,25.64,25.65,25.63,25.64,229400.0,16.0223,16.0285,16.016,16.0223,229400.0
2005-03-22 13:00:00,25.64,25.65,25.63,25.65,107600.0,16.0223,16.0285,16.016,16.0285,107600.0
2005-03-22 13:30:00,25.65,25.65,25.63,25.65,157000.0,16.0285,16.0285,16.016,16.0285,157000.0
2005-03-22 14:00:00,25.65,25.65,25.45,25.49,559200.0,16.0285,16.0285,15.9036,15.9285,559200.0
2005-03-22 14:30:00,25.49,25.53,25.3,25.37,515000.0,15.9285,15.9535,15.8098,15.8536,515000.0
2005-03-22 15:00:00,25.38,25.42,25.32,25.35,593000.0,15.8598,15.8848,15.8223,15.8411,593000.0
2005-03-22 15:30:00,25.35,25.38,25.28,25.33,668600.0,15.8411,15.8598,15.7973,15.8286,668600.0
2005-03-23 09:30:00,25.3,25.75,25.3,25.52,560800.0,15.8098,16.091,15.8098,15.9473,560800.0
2005-03-23 10:00:00,25.53,25.65,25.5,25.53,372000.0,15.9535,16.0285,15.9348,15.9535,372000.0
2005-03-23 10:30:00,25.53,25.77,25.5,25.74,400000.0,15.9535,16.1035,15.9348,16.0848,400000.0
2005-03-23 11:00:00,25.71,25.91,25.67,25.83,462600.0,16.066,16.191,16.041,16.141,462600.0
2005-03-23 11:30:00,25.84,25.9,25.77,25.9,334600.0,16.1473,16.1848,16.1035,16.1848,334600.0
2005-03-23 12:00:00,25.9,26.14,25.88,26.13,308000.0,16.1848,16.3347,16.1723,16.3285,308000.0
2005-03-23 12:30:00,26.13,26.14,26.08,26.12,228800.0,16.3285,16.3347,16.2972,16.3222,228800.0
2005-03-23 13:00:00,26.12,26.21,26.11,26.12,240800.0,16.3222,16.3785,16.316,16.3222,240800.0
2005-03-23 13:30:00,26.12,26.16,25.97,26.02,390400.0,16.3222,16.3472,16.2285,16.2597,390400.0
2005-03-23 14:00:00,26.03,26.08,25.98,26.07,290600.0,16.266,16.2972,16.2347,16.291,290600.0
2005-03-23 14:30:00,26.06,26.07,25.97,26.02,323600.0,16.2847,16.291,16.2285,16.2597,323600.0
2005-03-23 15:00:00,26.02,26.1,25.96,26.09,354000.0,16.2597,16.3097,16.2222,16.3035,354000.0
2005-03-23 15:30:00,26.08,26.15,26.0,26.01,663800.0,16.2972,16.341,16.2472,16.2535,663800.0
2005-03-24 09:30:00,26.0,26.08,25.97,26.07,309400.0,16.2472,16.2972,16.2285,16.291,309400.0
2005-03-24 10:00:00,26.07,26.11,26.0,26.05,248800.0,16.291,16.316,16.2472,16.2785,248800.0
2005-03-24 10:30:00,26.07,26.07,25.97,25.99,235800.0,16.291,16.291,16.2285,16.241,235800.0
2005-03-24 11:00:00,25.98,25.98,25.86,25.92,291600.0,16.2347,16.2347,16.1598,16.1973,291600.0
2005-03-24 11:30:00,25.92,25.95,25.9,25.93,151600.0,16.1973,16.216,16.1848,16.2035,151600.0
2005-03-24 12:00:00,25.93,25.95,25.86,25.91,155800.0,16.2035,16.216,16.1598,16.191,155800.0
2005-03-24 12:30:00,25.91,25.93,25.9,25.91,144400.0,16.191,16.2035,16.1848,16.191,144400.0
2005-03-24 13:00:00,25.91,25.92,25.89,25.92,150400.0,16.191,16.1973,16.1785,16.1973,150400.0
2005-03-24 13:30:00,25.92,25.93,25.88,25.91,122000.0,16.1973,16.2035,16.1723,16.191,122000.0
2005-03-24 14:00:00,25.91,25.93,25.89,25.89,105400.0,16.191,16.2035,16.1785,16.1785,105400.0
2005-03-24 14:30:00,25.89,25.95,25.89,25.95,284200.0,16.1785,16.216,16.1785,16.216,284200.0
2005-03-24 15:00:00,25.94,25.95,25.89,25.9,162200.0,16.2098,16.216,16.1785,16.1848,162200.0
2005-03-24 15:30:00,25.91,25.96,25.9,25.91,385200.0,16.191,16.2222,16.1848,16.191,385200.0
2005-03-28 09:30:00,25.89,25.96,25.79,25.93,304800.0,16.1785,16.2222,16.116,16.2035,304800.0
2005-03-28 10:00:00,25.93,25.95,25.86,25.88,123400.0,16.2035,16.216,16.1598,16.1723,123400.0
2005-03-28 10:30:00,25.88,25.95,25.88,25.91,110000.0,16.1723,16.216,16.1723,16.191,110000.0
2005-03-28 11:00:00,25.9,25.93,25.86,25.91,116200.0,16.1848,16.2035,16.1598,16.191,116200.0
2005-03-28 11:30:00,25.9,25.93,25.85,25.86,180400.0,16.1848,16.2035,16.1535,16.1598,180400.0
2005-03-28 12:00:00,25.87,25.88,25.8,25.86,125400.0,16.166,16.1723,16.1223,16.1598,125400.0
2005-03-28 12:30:00,25.86,25.91,25.83,25.85,71400.0,16.1598,16.191,16.141,16.1535,71400.0
2005-03-28 13:00:00,25.85,25.86,25.82,25.83,76400.0,16.1535,16.1598,16.1348,16.141,76400.0
2005-03-28 13:30:00,25.83,25.88,25.81,25.85,81200.0,16.141,16.1723,16.1285,16.1535,81200.0
2005-03-28 14:00:00,25.85,25.95,25.84,25.95,231600.0,16.1535,16.216,16.1473,16.216,231600.0
2005-03-28 14:30:00,25.95,26.0,25.94,26.0,216200.0,16.216,16.2472,16.2098,16.2472,216200.0
2005-03-28 15:00:00,26.0,26.02,25.88,25.88,186600.0,16.2472,16.2597,16.1723,16.1723,186600.0
2005-03-28 15:30:00,25.88,25.88,25.79,25.83,312400.0,16.1723,16.1723,16.116,16.141,312400.0
2005-03-29 09:30:00,25.75,25.86,25.7,25.78,197000.0,16.091,16.1598,16.0598,16.1098,197000.0
2005-03-29 10:00:00,25.76,25.96,25.75,25.9,150600.0,16.0973,16.2222,16.091,16.1848,150600.0
2005-03-29 10:30:00,25.91,25.99,25.86,25.93,161800.0,16.191,16.241,16.1598,16.2035,161800.0
2005-03-29 11:00:00,25.93,25.93,25.86,25.92,155200.0,16.2035,16.2035,16.1598,16.1973,155200.0
2005-03-29 11:30:00,25.92,25.99,25.92,25.97,235400.0,16.1973,16.241,16.1973,16.2285,235400.0
2005-03-29 12:00:00,25.97,25.97,25.92,25.93,115600.0,16.2285,16.2285,16.1973,16.2035,115600.0
2005-03-29 12:30:00,25.93,25.94,25.91,25.93,98000.0,16.2035,16.2098,16.191,16.2035,98000.0
2005-03-29 13:00:00,25.93,25.95,25.82,25.86,201800.0,16.2035,16.216,16.1348,16.1598,201800.0
2005-03-29 13:30:00,25.85,25.86,25.75,25.81,185400.0,16.1535,16.1598,16.091,16.1285,185400.0
2005-03-29 14:00:00,25.81,25.81,25.68,25.75,229600.0,16.1285,16.1285,16.0473,16.091,229600.0
2005-03-29 14:30:00,25.75,25.75,25.68,25.75,247800.0,16.091,16.091,16.0473,16.091,247800.0
2005-03-29 15:00:00,25.74,25.75,25.66,25.72,233600.0,16.0848,16.091,16.0348,16.0723,233600.0
2005-03-29 15:30:00,25.73,25.79,25.66,25.73,495600.0,16.0785,16.116,16.0348,16.0785,495600.0
2005-03-30 09:30:00,25.68,25.83,25.67,25.82,157000.0,16.0473,16.141,16.041,16.1348,157000.0
2005-03-30 10:00:00,25.81,25.87,25.77,25.86,115200.0,16.1285,16.166,16.1035,16.1598,115200.0
2005-03-30 10:30:00,25.86,25.95,25.86,25.95,130400.0,16.1598,16.216,16.1598,16.216,130400.0
2005-03-30 11:00:00,25.93,25.97,25.9,25.95,136200.0,16.2035,16.2285,16.1848,16.216,136200.0
2005-03-30 11:30:00,25.95,25.99,25.93,25.99,156000.0,16.216,16.241,16.2035,16.241,156000.0
2005-03-30 12:00:00,25.99,26.0,25.93,25.97,99400.0,16.241,16.2472,16.2035,16.2285,99400.0
2005-03-30 12:30:00,25.97,25.99,25.95,25.95,128200.0,16.2285,16.241,16.216,16.216,128200.0
2005-03-30 13:00:00,25.95,25.98,25.93,25.97,120000.0,16.216,16.2347,16.2035,16.2285,120000.0
2005-03-30 13:30:00,25.96,25.99,25.9,25.94,152600.0,16.2222,16.241,16.1848,16.2098,152600.0
2005-03-30 14:00:00,25.95,25.99,25.88,25.9,170000.0,16.216,16.241,16.1723,16.1848,170000.0
2005-03-30 14:30:00,25.91,25.98,25.9,25.94,242400.0,16.191,16.2347,16.1848,16.2098,242400.0
2005-03-30 15:00:00,25.93,26.06,25.93,26.06,360400.0,16.2035,16.2847,16.2035,16.2847,360400.0
2005-03-30 15:30:00,26.05,26.23,26.05,26.14,738600.0,16.2785,16.391,16.2785,16.3347,738600.0
2005-03-31 09:30:00,26.23,26.25,26.03,26.15,297000.0,16.391,16.4035,16.266,16.341,297000.0
2005-03-31 10:00:00,26.15,26.15,26.05,26.07,183600.0,16.341,16.341,16.2785,16.291,183600.0
2005-03-31 10:30:00,26.07,26.11,26.01,26.06,139200.0,16.291,16.316,16.2535,16.2847,139200.0
2005-03-31 11:00:00,26.05,26.15,26.05,26.09,122400.0,16.2785,16.341,16.2785,16.3035,122400.0
2005-03-31 11:30:00,26.09,26.13,26.05,26.11,141200.0,16.3035,16.3285,16.2785,16.316,141200.0
2005-03-31 12:00:00,26.11,26.13,26.05,26.13,128400.0,16.316,16.3285,16.2785,16.3285,128400.0
2005-03-31 12:30:00,26.14,26.14,26.05,26.09,104800.0,16.3347,16.3347,16.2785,16.3035,104800.0
2005-03-31 13:00:00,26.09,26.1,26.08,26.08,55800.0,16.3035,16.3097,16.2972,16.2972,55800.0
2005-03-31 13:30:00,26.08,26.1,26.01,26.05,126600.0,16.2972,16.3097,16.2535,16.2785,126600.0
2005-03-31 14:00:00,26.05,26.1,26.01,26.08,89400.0,16.2785,16.3097,16.2535,16.2972,89400.0
2005-03-31 14:30:00,26.09,26.13,26.05,26.08,157600.0,16.3035,16.3285,16.2785,16.2972,157600.0
2005-03-31 15:00:00,26.09,26.14,26.04,26.08,228600.0,16.3035,16.3347,16.2722,16.2972,228600.0
2005-03-31 15:30:00,26.1,26.14,26.05,26.08,299000.0,16.3097,16.3347,16.2785,16.2972,299000.0
2005-04-01 09:30:00,26.15,26.24,26.09,26.15,300200.0,16.341,16.3972,16.3035,16.341,300200.0
2005-04-01 10:00:00,26.14,26.21,26.01,26.04,156800.0,16.3347,16.3785,16.2535,16.2722,156800.0
2005-04-01 10:30:00,26.04,26.08,25.88,25.89,169400.0,16.2722,16.2972,16.1723,16.1785,169400.0
2005-04-01 11:00:00,25.89,25.97,25.84,25.87,164800.0,16.1785,16.2285,16.1473,16.166,164800.0
2005-04-01 11:30:00,25.88,26.04,25.88,26.03,141400.0,16.1723,16.2722,16.1723,16.266,141400.0
2005-04-01 12:00:00,26.03,26.04,25.81,25.81,130200.0,16.266,16.2722,16.1285,16.1285,130200.0
2005-04-01 12:30:00,25.81,25.89,25.77,25.79,185400.0,16.1285,16.1785,16.1035,16.116,185400.0
2005-04-01 13:00:00,25.78,25.86,25.77,25.81,237400.0,16.1098,16.1598,16.1035,16.1285,237400.0
2005-04-01 13:30:00,25.82,25.83,25.75,25.76,180000.0,16.1348,16.141,16.091,16.0973,180000.0
2005-04-01 14:00:00,25.75,25.82,25.64,25.64,267600.0,16.091,16.1348,16.0223,16.0223,267600.0
2005-04-01 14:30:00,25.64,25.72,25.63,25.65,224000.0,16.0223,16.0723,16.016,16.0285,224000.0
2005-04-01 15:00:00,25.65,25.74,25.63,25.7,240200.0,16.0285,16.0848,16.016,16.0598,240200.0
2005-04-01 15:30:00,25.68,25.9,25.68,25.75,441400.0,16.0473,16.1848,16.0473,16.091,441400.0
2005-04-04 09:30:00,25.78,25.82,25.65,25.73,271600.0,16.1098,16.1348,16.0285,16.0785,271600.0
2005-04-04 10:00:00,25.73,25.83,25.73,25.82,184200.0,16.0785,16.141,16.0785,16.1348,184200.0
2005-04-04 10:30:00,25.82,25.93,25.8,25.86,245600.0,16.1348,16.2035,16.1223,16.1598,245600.0
2005-04-04 11:00:00,25.85,25.91,25.79,25.81,218000.0,16.1535,16.191,16.116,16.1285,218000.0
2005-04-04 11:30:00,25.81,25.92,25.81,25.91,186400.0,16.1285,16.1973,16.1285,16.191,186400.0
2005-04-04 12:00:00,25.91,25.91,25.83,25.86,160200.0,16.191,16.191,16.141,16.1598,160200.0
2005-04-04 12:30:00,25.86,25.92,25.84,25.85,110400.0,16.1598,16.1973,16.1473,16.1535,110400.0
2005-04-04 13:00:00,25.85,25.86,25.73,25.75,176800.0,16.1535,16.1598,16.0785,16.091,176800.0
2005-04-04 13:30:00,25.75,25.85,25.75,25.85,172200.0,16.091,16.1535,16.091,16.1535,172200.0
2005-04-04 14:00:00,25.84,25.9,25.82,25.86,130400.0,16.1473,16.1848,16.1348,16.1598,130400.0
2005-04-04 14:30:00,25.86,25.9,25.81,25.86,153600.0,16.1598,16.1848,16.1285,16.1598,153600.0
2005-04-04 15:00:00,25.86,25.93,25.84,25.86,196400.0,16.1598,16.2035,16.1473,16.1598,196400.0
2005-04-04 15:30:00,25.86,25.9,25.82,25.86,211600.0,16.1598,16.1848,16.1348,16.1598,211600.0
2005-04-05 09:30:00,26.01,26.19,26.01,26.13,347800.0,16.2535,16.366,16.2535,16.3285,347800.0
2005-04-05 10:00:00,26.11,26.24,26.11,26.21,235000.0,16.316,16.3972,16.316,16.3785,235000.0
2005-04-05 10:30:00,26.21,26.25,26.14,26.18,273200.0,16.3785,16.4035,16.3347,16.3597,273200.0
2005-04-05 11:00:00,26.17,26.17,26.06,26.09,249400.0,16.3535,16.3535,16.2847,16.3035,249400.0
2005-04-05 11:30:00,26.09,26.11,26.06,26.08,150400.0,16.3035,16.316,16.2847,16.2972,150400.0
2005-04-05 12:00:00,26.08,26.15,26.06,26.15,143800.0,16.2972,16.341,16.2847,16.341,143800.0
2005-04-05 12:30:00,26.14,26.14,26.07,26.13,145400.0,16.3347,16.3347,16.291,16.3285,145400.0
2005-04-05 13:00:00,26.13,26.2,26.1,26.17,141000.0,16.3285,16.3722,16.3097,16.3535,141000.0
2005-04-05 13:30:00,26.17,26.2,26.11,26.16,155600.0,16.3535,16.3722,16.316,16.3472,155600.0
2005-04-05 14:00:00,26.16,26.21,26.02,26.14,244400.0,16.3472,16.3785,16.2597,16.3347,244400.0
2005-04-05 14:30:00,26.14,26.16,26.09,26.1,155400.0,16.3347,16.3472,16.3035,16.3097,155400.0
2005-04-05 15:00:00,26.1,26.19,26.1,26.16,168600.0,16.3097,16.366,16.3097,16.3472,168600.0
2005-04-05 15:30:00,26.16,26.19,26.09,26.16,304000.0,16.3472,16.366,16.3035,16.3472,304000.0
2005-04-06 09:30:00,26.25,26.25,26.13,26.23,223800.0,16.4035,16.4035,16.3285,16.391,223800.0
2005-04-06 10:00:00,26.21,26.25,26.2,26.24,214400.0,16.3785,16.4035,16.3722,16.3972,214400.0
2005-04-06 10:30:00,26.24,26.33,26.18,26.31,233200.0,16.3972,16.4535,16.3597,16.441,233200.0
2005-04-06 11:00:00,26.31,26.38,26.28,26.36,210000.0,16.441,16.4847,16.4222,16.4722,210000.0
2005-04-06 11:30:00,26.36,26.4,26.32,26.37,160000.0,16.4722,16.4972,16.4472,16.4785,160000.0
2005-04-06 12:00:00,26.36,26.41,26.35,26.38,143000.0,16.4722,16.5035,16.466,16.4847,143000.0
2005-04-06 12:30:00,26.38,26.42,26.32,26.4,128200.0,16.4847,16.5097,16.4472,16.4972,128200.0
2005-04-06 13:00:00,26.4,26.43,26.38,26.41,138000.0,16.4972,16.5159,16.4847,16.5035,138000.0
2005-04-06 13:30:00,26.41,26.41,26.27,26.33,138200.0,16.5035,16.5035,16.416,16.4535,138200.0
2005-04-06 14:00:00,26.34,26.4,26.29,26.39,86600.0,16.4597,16.4972,16.4285,16.491,86600.0
2005-04-06 14:30:00,26.4,26.41,26.32,26.32,119200.0,16.4972,16.5035,16.4472,16.4472,119200.0
2005-04-06 15:00:00,26.33,26.39,26.33,26.36,236800.0,16.4535,16.491,16.4535,16.4722,236800.0
2005-04-06 15:30:00,26.36,26.42,26.33,26.4,450800.0,16.4722,16.5097,16.4535,16.4972,450800.0
2005-04-07 09:30:00,26.46,26.49,26.41,26.44,187200.0,16.5347,16.5534,16.5035,16.5222,187200.0
2005-04-07 10:00:00,26.42,26.46,26.32,26.34,232800.0,16.5097,16.5347,16.4472,16.4597,232800.0
2005-04-07 10:30:00,26.35,26.46,26.35,26.42,208600.0,16.466,16.5347,16.466,16.5097,208600.0
2005-04-07 11:00:00,26.41,26.53,26.4,26.4,186000.0,16.5035,16.5784,16.4972,16.4972,186000.0
2005-04-07 11:30:00,26.4,26.5,26.37,26.5,185800.0,16.4972,16.5597,16.4785,16.5597,185800.0
2005-04-07 12:00:00,26.49,26.5,26.44,26.45,134000.0,16.5534,16.5597,16.5222,16.5284,134000.0
2005-04-07 12:30:00,26.48,26.7,26.48,26.64,478200.0,16.5472,16.6847,16.5472,16.6472,478200.0
2005-04-07 13:00:00,26.64,26.65,26.57,26.63,138800.0,16.6472,16.6534,16.6034,16.6409,138800.0
2005-04-07 13:30:00,26.63,26.65,26.54,26.62,217600.0,16.6409,16.6534,16.5847,16.6347,217600.0
2005-04-07 14:00:00,26.62,26.68,26.57,26.57,129400.0,16.6347,16.6722,16.6034,16.6034,129400.0
2005-04-07 14:30:00,26.58,26.75,26.57,26.73,327400.0,16.6097,16.7159,16.6034,16.7034,327400.0
2005-04-07 15:00:00,26.73,26.77,26.7,26.71,298200.0,16.7034,16.7284,16.6847,16.6909,298200.0
2005-04-07 15:30:00,26.7,26.77,26.68,26.77,408200.0,16.6847,16.7284,16.6722,16.7284,408200.0
2005-04-08 09:30:00,26.77,26.84,26.66,26.76,261400.0,16.7284,16.7722,16.6597,16.7222,261400.0
2005-04-08 10:00:00,26.75,26.93,26.75,26.79,288600.0,16.7159,16.8284,16.7159,16.7409,288600.0
2005-04-08 10:30:00,26.79,26.92,26.77,26.84,187400.0,16.7409,16.8221,16.7284,16.7722,187400.0
2005-04-08 11:00:00,26.84,26.84,26.75,26.76,180800.0,16.7722,16.7722,16.7159,16.7222,180800.0
2005-04-08 11:30:00,26.76,26.77,26.59,26.63,338600.0,16.7222,16.7284,16.6159,16.6409,338600.0
2005-04-08 12:00:00,26.62,26.74,26.62,26.72,178200.0,16.6347,16.7097,16.6347,16.6972,178200.0
2005-04-08 12:30:00,26.71,26.78,26.68,26.7,117600.0,16.6909,16.7347,16.6722,16.6847,117600.0
2005-04-08 13:00:00,26.7,26.81,26.69,26.78,138000.0,16.6847,16.7534,16.6784,16.7347,138000.0
2005-04-08 13:30:00,26.77,26.85,26.77,26.85,155600.0,16.7284,16.7784,16.7284,16.7784,155600.0
2005-04-08 14:00:00,26.84,26.84,26.72,26.77,147400.0,16.7722,16.7722,16.6972,16.7284,147400.0
2005-04-08 14:30:00,26.76,26.79,26.72,26.76,160800.0,16.7222,16.7409,16.6972,16.7222,160800.0
2005-04-08 15:00:00,26.76,26.82,26.71,26.77,270000.0,16.7222,16.7597,16.6909,16.7284,270000.0
2005-04-08 15:30:00,26.75,26.8,26.72,26.75,386600.0,16.7159,16.7472,16.6972,16.7159,386600.0
2005-04-11 09:30:00,26.86,26.87,26.73,26.75,260800.0,16.7847,16.7909,16.7034,16.7159,260800.0
2005-04-11 10:00:00,26.75,26.82,26.72,26.82,234800.0,16.7159,16.7597,16.6972,16.7597,234800.0
2005-04-11 10:30:00,26.82,26.88,26.8,26.85,226800.0,16.7597,16.7972,16.7472,16.7784,226800.0
2005-04-11 11:00:00,26.84,26.88,26.8,26.82,201000.0,16.7722,16.7972,16.7472,16.7597,201000.0
2005-04-11 11:30:00,26.81,26.84,26.77,26.78,93400.0,16.7534,16.7722,16.7284,16.7347,93400.0
2005-04-11 12:00:00,26.78,26.92,26.78,26.92,116200.0,16.7347,16.8221,16.7347,16.8221,116200.0
2005-04-11 12:30:00,26.92,26.98,26.9,26.96,140400.0,16.8221,16.8596,16.8096,16.8471,140400.0
2005-04-11 13:00:00,26.96,27.0,26.93,26.95,178000.0,16.8471,16.8721,16.8284,16.8409,178000.0
2005-04-11 13:30:00,26.95,27.0,26.91,26.95,107400.0,16.8409,16.8721,16.8159,16.8409,107400.0
2005-04-11 14:00:00,26.96,27.0,26.93,26.93,234400.0,16.8471,16.8721,16.8284,16.8284,234400.0
2005-04-11 14:30:00,26.93,27.04,26.93,26.96,174800.0,16.8284,16.8971,16.8284,16.8471,174800.0
2005-04-11 15:00:00,26.96,26.96,26.85,26.85,249000.0,16.8471,16.8471,16.7784,16.7784,249000.0
2005-04-11 15:30:00,26.85,26.89,26.83,26.89,390600.0,16.7784,16.8034,16.7659,16.8034,390600.0
2005-04-12 09:30:00,26.87,26.93,26.66,26.7,309200.0,16.7909,16.8284,16.6597,16.6847,309200.0
2005-04-12 10:00:00,26.7,26.75,26.64,26.74,215800.0,16.6847,16.7159,16.6472,16.7097,215800.0
2005-04-12 10:30:00,26.75,26.75,26.52,26.56,199800.0,16.7159,16.7159,16.5722,16.5972,199800.0
2005-04-12 11:00:00,26.56,26.68,26.56,26.63,252800.0,16.5972,16.6722,16.5972,16.6409,252800.0
2005-04-12 11:30:00,26.64,26.73,26.61,26.68,216800.0,16.6472,16.7034,16.6284,16.6722,216800.0
2005-04-12 12:00:00,26.68,26.68,26.56,26.58,88200.0,16.6722,16.6722,16.5972,16.6097,88200.0
2005-04-12 12:30:00,26.58,26.61,26.55,26.55,107000.0,16.6097,16.6284,16.5909,16.5909,107000.0
2005-04-12 13:00:00,26.55,26.65,26.55,26.64,112800.0,16.5909,16.6534,16.5909,16.6472,112800.0
2005-04-12 13:30:00,26.64,26.71,26.61,26.64,126400.0,16.6472,16.6909,16.6284,16.6472,126400.0
2005-04-12 14:00:00,26.64,26.96,26.58,26.84,527200.0,16.6472,16.8471,16.6097,16.7722,527200.0
2005-04-12 14:30:00,26.84,27.07,26.81,27.01,311400.0,16.7722,16.9159,16.7534,16.8784,311400.0
2005-04-12 15:00:00,27.01,27.02,26.87,26.95,448800.0,16.8784,16.8846,16.7909,16.8409,448800.0
2005-04-12 15:30:00,26.93,27.07,26.93,26.97,633200.0,16.8284,16.9159,16.8284,16.8534,633200.0
2005-04-13 09:30:00,27.04,27.18,27.03,27.07,338800.0,16.8971,16.9846,16.8909,16.9159,338800.0
2005-04-13 10:00:00,27.04,27.14,27.01,27.03,257800.0,16.8971,16.9596,16.8784,16.8909,257800.0
2005-04-13 10:30:00,27.03,27.14,27.03,27.1,281000.0,16.8909,16.9596,16.8909,16.9346,281000.0
2005-04-13 11:00:00,27.09,27.1,27.03,27.07,228400.0,16.9284,16.9346,16.8909,16.9159,228400.0
2005-04-13 11:30:00,27.07,27.15,27.06,27.07,172200.0,16.9159,16.9659,16.9096,16.9159,172200.0
2005-04-13 12:00:00,27.07,27.08,27.0,27.03,422200.0,16.9159,16.9221,16.8721,16.8909,422200.0
2005-04-13 12:30:00,27.03,27.08,27.02,27.07,211200.0,16.8909,16.9221,16.8846,16.9159,211200.0
2005-04-13 13:00:00,27.05,27.07,26.96,26.98,692400.0,16.9034,16.9159,16.8471,16.8596,692400.0
2005-04-13 13:30:00,26.98,26.98,26.77,26.77,227400.0,16.8596,16.8596,16.7284,16.7284,227400.0
2005-04-13 14:00:00,26.77,26.89,26.77,26.88,152000.0,16.7284,16.8034,16.7284,16.7972,152000.0
2005-04-13 14:30:00,26.88,26.95,26.86,26.9,164400.0,16.7972,16.8409,16.7847,16.8096,164400.0
2005-04-13 15:00:00,26.9,26.94,26.86,26.9,165000.0,16.8096,16.8346,16.7847,16.8096,165000.0
2005-04-13 15:30:00,26.9,26.98,26.86,26.93,270800.0,16.8096,16.8596,16.7847,16.8284,270800.0
2005-04-14 09:30:00,26.97,27.03,26.88,26.9,340600.0,16.8534,16.8909,16.7972,16.8096,340600.0
2005-04-14 10:00:00,26.89,27.04,26.87,26.87,317600.0,16.8034,16.8971,16.7909,16.7909,317600.0
2005-04-14 10:30:00,26.87,26.95,26.82,26.93,476800.0,16.7909,16.8409,16.7597,16.8284,476800.0
2005-04-14 11:00:00,26.93,26.98,26.83,26.83,260000.0,16.8284,16.8596,16.7659,16.7659,260000.0
2005-04-14 11:30:00,26.83,26.88,26.8,26.81,209000.0,16.7659,16.7972,16.7472,16.7534,209000.0
2005-04-14 12:00:00,26.81,26.91,26.8,26.89,216200.0,16.7534,16.8159,16.7472,16.8034,216200.0
2005-04-14 12:30:00,26.87,26.91,26.8,26.86,124800.0,16.7909,16.8159,16.7472,16.7847,124800.0
2005-04-14 13:00:00,26.85,26.86,26.75,26.75,200400.0,16.7784,16.7847,16.7159,16.7159,200400.0
2005-04-14 13:30:00,26.75,26.83,26.68,26.77,254000.0,16.7159,16.7659,16.6722,16.7284,254000.0
2005-04-14 14:00:00,26.76,26.85,26.7,26.78,278600.0,16.7222,16.7784,16.6847,16.7347,278600.0
2005-04-14 14:30:00,26.78,26.82,26.71,26.77,330000.0,16.7347,16.7597,16.6909,16.7284,330000.0
2005-04-14 15:00:00,26.77,26.77,26.63,26.69,480800.0,16.7284,16.7284,16.6409,16.6784,480800.0
2005-04-14 15:30:00,26.69,26.74,26.65,26.65,735400.0,16.6784,16.7097,16.6534,16.6534,735400.0
2005-04-15 09:30:00,26.66,26.93,26.58,26.93,826000.0,16.6597,16.8284,16.6097,16.8284,826000.0
2005-04-15 10:00:00,26.93,27.04,26.9,27.0,647800.0,16.8284,16.8971,16.8096,16.8721,647800.0
2005-04-15 10:30:00,27.0,27.01,26.81,26.92,466000.0,16.8721,16.8784,16.7534,16.8221,466000.0
2005-04-15 11:00:00,26.92,26.93,26.84,26.86,265200.0,16.8221,16.8284,16.7722,16.7847,265200.0
2005-04-15 11:30:00,26.86,26.93,26.84,26.88,294600.0,16.7847,16.8284,16.7722,16.7972,294600.0
2005-04-15 12:00:00,26.88,26.93,26.79,26.92,234000.0,16.7972,16.8284,16.7409,16.8221,234000.0
2005-04-15 12:30:00,26.92,26.95,26.86,26.88,250800.0,16.8221,16.8409,16.7847,16.7972,250800.0
2005-04-15 13:00:00,26.88,26.93,26.77,26.77,235200.0,16.7972,16.8284,16.7284,16.7284,235200.0
2005-04-15 13:30:00,26.77,26.83,26.76,26.79,295000.0,16.7284,16.7659,16.7222,16.7409,295000.0
2005-04-15 14:00:00,26.78,26.85,26.78,26.81,210600.0,16.7347,16.7784,16.7347,16.7534,210600.0
2005-04-15 14:30:00,26.8,26.82,26.7,26.75,347800.0,16.7472,16.7597,16.6847,16.7159,347800.0
2005-04-15 15:00:00,26.75,26.81,26.57,26.6,322800.0,16.7159,16.7534,16.6034,16.6222,322800.0
2005-04-15 15:30:00,26.6,26.64,26.39,26.44,755800.0,16.6222,16.6472,16.491,16.5222,755800.0
2005-04-18 09:30:00,26.36,26.45,26.14,26.25,361800.0,16.4722,16.5284,16.3347,16.4035,361800.0
2005-04-18 10:00:00,26.25,26.29,26.08,26.11,485600.0,16.4035,16.4285,16.2972,16.316,485600.0
2005-04-18 10:30:00,26.11,26.14,26.0,26.1,345600.0,16.316,16.3347,16.2472,16.3097,345600.0
2005-04-18 11:00:00,26.11,26.17,26.05,26.1,196200.0,16.316,16.3535,16.2785,16.3097,196200.0
2005-04-18 11:30:00,26.1,26.14,26.08,26.14,242600.0,16.3097,16.3347,16.2972,16.3347,242600.0
2005-04-18 12:00:00,26.14,26.23,26.13,26.18,154600.0,16.3347,16.391,16.3285,16.3597,154600.0
2005-04-18 12:30:00,26.18,26.24,26.17,26.18,277000.0,16.3597,16.3972,16.3535,16.3597,277000.0
2005-04-18 13:00:00,26.18,26.24,26.15,26.24,167600.0,16.3597,16.3972,16.341,16.3972,167600.0
2005-04-18 13:30:00,26.24,26.25,26.2,26.22,184000.0,16.3972,16.4035,16.3722,16.3847,184000.0
2005-04-18 14:00:00,26.22,26.25,26.11,26.14,143000.0,16.3847,16.4035,16.316,16.3347,143000.0
2005-04-18 14:30:00,26.16,26.18,26.1,26.17,136200.0,16.3472,16.3597,16.3097,16.3535,136200.0
2005-04-18 15:00:00,26.17,26.22,26.14,26.2,254000.0,16.3535,16.3847,16.3347,16.3722,254000.0
2005-04-18 15:30:00,26.2,26.27,26.17,26.18,523800.0,16.3722,16.416,16.3535,16.3597,523800.0
2005-04-19 09:30:00,26.17,26.18,26.13,26.16,289800.0,16.3535,16.3597,16.3285,16.3472,289800.0
2005-04-19 10:00:00,26.16,26.24,26.1,26.18,195600.0,16.3472,16.3972,16.3097,16.3597,195600.0
2005-04-19 10:30:00,26.17,26.2,26.02,26.09,270800.0,16.3535,16.3722,16.2597,16.3035,270800.0
2005-04-19 11:00:00,26.08,26.1,26.0,26.06,312200.0,16.2972,16.3097,16.2472,16.2847,312200.0
2005-04-19 11:30:00,26.06,26.08,26.05,26.06,177600.0,16.2847,16.2972,16.2785,16.2847,177600.0
2005-04-19 12:00:00,26.06,26.11,26.05,26.1,331000.0,16.2847,16.316,16.2785,16.3097,331000.0
2005-04-19 12:30:00,26.09,26.13,26.07,26.11,251000.0,16.3035,16.3285,16.291,16.316,251000.0
2005-04-19 13:00:00,26.11,26.14,26.0,26.1,250000.0,16.316,16.3347,16.2472,16.3097,250000.0
2005-04-19 13:30:00,26.08,26.12,26.06,26.08,84600.0,16.2972,16.3222,16.2847,16.2972,84600.0
2005-04-19 14:00:00,26.08,26.08,25.99,26.0,248600.0,16.2972,16.2972,16.241,16.2472,248600.0
2005-04-19 14:30:00,26.0,26.06,25.94,26.05,221600.0,16.2472,16.2847,16.2098,16.2785,221600.0
2005-04-19 15:00:00,26.05,26.05,26.0,26.03,476600.0,16.2785,16.2785,16.2472,16.266,476600.0
2005-04-19 15:30:00,26.04,26.11,25.96,26.04,623800.0,16.2722,16.316,16.2222,16.2722,623800.0
2005-04-20 09:30:00,25.99,25.99,25.79,25.82,433800.0,16.241,16.241,16.116,16.1348,433800.0
2005-04-20 10:00:00,25.81,25.9,25.76,25.9,316000.0,16.1285,16.1848,16.0973,16.1848,316000.0
2005-04-20 10:30:00,25.9,25.9,25.75,25.85,230000.0,16.1848,16.1848,16.091,16.1535,230000.0
2005-04-20 11:00:00,25.86,25.98,25.77,25.8,232000.0,16.1598,16.2347,16.1035,16.1223,232000.0
2005-04-20 11:30:00,25.8,25.88,25.76,25.86,169800.0,16.1223,16.1723,16.0973,16.1598,169800.0
2005-04-20 12:00:00,25.86,25.88,25.74,25.74,197600.0,16.1598,16.1723,16.0848,16.0848,197600.0
2005-04-20 12:30:00,25.74,25.75,25.63,25.64,437800.0,16.0848,16.091,16.016,16.0223,437800.0
2005-04-20 13:00:00,25.64,25.71,25.63,25.65,176000.0,16.0223,16.066,16.016,16.0285,176000.0
2005-04-20 13:30:00,25.65,25.7,25.58,25.64,266000.0,16.0285,16.0598,15.9848,16.0223,266000.0
2005-04-20 14:00:00,25.62,25.68,25.53,25.55,210000.0,16.0098,16.0473,15.9535,15.966,210000.0
2005-04-20 14:30:00,25.54,25.7,25.52,25.67,358200.0,15.9598,16.0598,15.9473,16.041,358200.0
2005-04-20 15:00:00,25.67,25.67,25.5,25.55,506600.0,16.041,16.041,15.9348,15.966,506600.0
2005-04-20 15:30:00,25.57,25.59,25.5,25.56,642400.0,15.9785,15.991,15.9348,15.9723,642400.0
2005-04-21 09:30:00,25.8,25.93,25.72,25.81,348800.0,16.1223,16.2035,16.0723,16.1285,348800.0
2005-04-21 10:00:00,25.85,25.97,25.74,25.91,416200.0,16.1535,16.2285,16.0848,16.191,416200.0
2005-04-21 10:30:00,25.91,25.99,25.88,25.93,221400.0,16.191,16.241,16.1723,16.2035,221400.0
2005-04-21 11:00:00,25.93,25.93,25.83,25.86,251400.0,16.2035,16.2035,16.141,16.1598,251400.0
2005-04-21 11:30:00,25.87,25.98,25.86,25.91,189200.0,16.166,16.2347,16.1598,16.191,189200.0
2005-04-21 12:00:00,25.91,26.0,25.91,25.93,336600.0,16.191,16.2472,16.191,16.2035,336600.0
2005-04-21 12:30:00,25.93,25.95,25.85,25.86,211600.0,16.2035,16.216,16.1535,16.1598,211600.0
2005-04-21 13:00:00,25.88,25.92,25.8,25.88,121400.0,16.1723,16.1973,16.1223,16.1723,121400.0
2005-04-21 13:30:00,25.88,25.97,25.88,25.92,163000.0,16.1723,16.2285,16.1723,16.1973,163000.0
2005-04-21 14:00:00,25.93,26.13,25.9,26.08,265400.0,16.2035,16.3285,16.1848,16.2972,265400.0
2005-04-21 14:30:00,26.08,26.08,25.93,25.98,268800.0,16.2972,16.2972,16.2035,16.2347,268800.0
2005-04-21 15:00:00,25.98,26.0,25.93,25.97,231800.0,16.2347,16.2472,16.2035,16.2285,231800.0
2005-04-21 15:30:00,25.97,25.99,25.92,25.99,426400.0,16.2285,16.241,16.1973,16.241,426400.0
2005-04-22 09:30:00,25.81,25.82,25.59,25.67,300800.0,16.2195,16.2258,16.0813,16.1316,300800.0
2005-04-22 10:00:00,25.66,25.77,25.64,25.72,143800.0,16.1253,16.1944,16.1127,16.163,143800.0
2005-04-22 10:30:00,25.72,25.81,25.71,25.79,178800.0,16.163,16.2195,16.1567,16.207,178800.0
2005-04-22 11:00:00,25.79,25.79,25.68,25.71,275200.0,16.207,16.207,16.1379,16.1567,275200.0
2005-04-22 11:30:00,25.71,25.71,25.59,25.64,136000.0,16.1567,16.1567,16.0813,16.1127,136000.0
2005-04-22 12:00:00,25.64,25.72,25.6,25.71,181800.0,16.1127,16.163,16.0876,16.1567,181800.0
2005-04-22 12:30:00,25.7,25.75,25.68,25.72,160600.0,16.1504,16.1818,16.1379,16.163,160600.0
2005-04-22 13:00:00,25.72,25.75,25.67,25.7,104800.0,16.163,16.1818,16.1316,16.1504,104800.0
2005-04-22 13:30:00,25.71,25.73,25.65,25.72,101800.0,16.1567,16.1693,16.119,16.163,101800.0
2005-04-22 14:00:00,25.71,25.72,25.66,25.7,214800.0,16.1567,16.163,16.1253,16.1504,214800.0
2005-04-22 14:30:00,25.69,25.71,25.61,25.66,235600.0,16.1441,16.1567,16.0939,16.1253,235600.0
2005-04-22 15:00:00,25.65,25.68,25.5,25.5,364400.0,16.119,16.1379,16.0247,16.0247,364400.0
2005-04-22 15:30:00,25.5,25.68,25.42,25.65,570400.0,16.0247,16.1379,15.9745,16.119,570400.0
2005-04-25 09:30:00,25.69,25.74,25.52,25.69,175000.0,16.1441,16.1756,16.0373,16.1441,175000.0
2005-04-25 10:00:00,25.71,25.79,25.51,25.64,357000.0,16.1567,16.207,16.031,16.1127,357000.0
2005-04-25 10:30:00,25.63,25.72,25.57,25.7,364600.0,16.1064,16.163,16.0687,16.1504,364600.0
2005-04-25 11:00:00,25.72,25.84,25.72,25.79,175200.0,16.163,16.2384,16.163,16.207,175200.0
2005-04-25 11:30:00,25.8,25.9,25.75,25.75,209800.0,16.2133,16.2761,16.1818,16.1818,209800.0
2005-04-25 12:00:00,25.75,25.78,25.7,25.76,156600.0,16.1818,16.2007,16.1504,16.1881,156600.0
2005-04-25 12:30:00,25.76,25.84,25.75,25.8,130800.0,16.1881,16.2384,16.1818,16.2133,130800.0
2005-04-25 13:00:00,25.79,25.81,25.72,25.81,101600.0,16.207,16.2195,16.163,16.2195,101600.0
2005-04-25 13:30:00,25.81,25.89,25.78,25.78,211400.0,16.2195,16.2698,16.2007,16.2007,211400.0
2005-04-25 14:00:00,25.77,25.87,25.77,25.86,304200.0,16.1944,16.2573,16.1944,16.251,304200.0
2005-04-25 14:30:00,25.86,25.92,25.81,25.82,212000.0,16.251,16.2887,16.2195,16.2258,212000.0
2005-04-25 15:00:00,25.8,25.8,25.73,25.79,197200.0,16.2133,16.2133,16.1693,16.207,197200.0
2005-04-25 15:30:00,25.79,25.85,25.77,25.82,314000.0,16.207,16.2447,16.1944,16.2258,314000.0
2005-04-26 09:30:00,25.85,25.85,25.56,25.6,234000.0,16.2447,16.2447,16.0624,16.0876,234000.0
2005-04-26 10:00:00,25.6,25.75,25.47,25.68,363000.0,16.0876,16.1818,16.0059,16.1379,363000.0
2005-04-26 10:30:00,25.68,25.81,25.68,25.77,226000.0,16.1379,16.2195,16.1379,16.1944,226000.0
2005-04-26 11:00:00,25.75,25.84,25.71,25.82,336000.0,16.1818,16.2384,16.1567,16.2258,336000.0
2005-04-26 11:30:00,25.82,25.87,25.74,25.75,188800.0,16.2258,16.2573,16.1756,16.1818,188800.0
2005-04-26 12:00:00,25.75,25.77,25.72,25.74,171600.0,16.1818,16.1944,16.163,16.1756,171600.0
2005-04-26 12:30:00,25.73,25.78,25.7,25.74,183800.0,16.1693,16.2007,16.1504,16.1756,183800.0
2005-04-26 13:00:00,25.73,25.75,25.65,25.66,235200.0,16.1693,16.1818,16.119,16.1253,235200.0
2005-04-26 13:30:00,25.65,25.7,25.63,25.67,288800.0,16.119,16.1504,16.1064,16.1316,288800.0
2005-04-26 14:00:00,25.68,25.68,25.54,25.58,373000.0,16.1379,16.1379,16.0499,16.075,373000.0
2005-04-26 14:30:00,25.57,25.61,25.55,25.57,336000.0,16.0687,16.0939,16.0562,16.0687,336000.0
2005-04-26 15:00:00,25.57,25.64,25.53,25.56,510400.0,16.0687,16.1127,16.0436,16.0624,510400.0
2005-04-26 15:30:00,25.56,25.56,25.36,25.38,908000.0,16.0624,16.0624,15.9368,15.9493,908000.0
2005-04-27 09:30:00,25.33,25.33,24.25,24.84,1586800.0,15.9179,15.9179,15.2392,15.61,1586800.0
2005-04-27 10:00:00,24.84,24.92,24.75,24.92,677200.0,15.61,15.6603,15.5534,15.6603,677200.0
2005-04-27 10:30:00,24.92,25.17,24.77,24.86,986600.0,15.6603,15.8174,15.566,15.6225,986600.0
2005-04-27 11:00:00,24.86,24.99,24.83,24.97,297800.0,15.6225,15.7042,15.6037,15.6917,297800.0
2005-04-27 11:30:00,24.96,24.96,24.87,24.88,403400.0,15.6854,15.6854,15.6288,15.6351,403400.0
2005-04-27 12:00:00,24.88,25.02,24.87,24.98,380600.0,15.6351,15.7231,15.6288,15.698,380600.0
2005-04-27 12:30:00,24.98,25.11,24.98,25.11,409000.0,15.698,15.7797,15.698,15.7797,409000.0
2005-04-27 13:00:00,25.11,25.22,25.1,25.17,444800.0,15.7797,15.8488,15.7734,15.8174,444800.0
2005-04-27 13:30:00,25.17,25.17,25.1,25.17,218200.0,15.8174,15.8174,15.7734,15.8174,218200.0
2005-04-27 14:00:00,25.17,25.29,25.16,25.23,293600.0,15.8174,15.8928,15.8111,15.8551,293600.0
2005-04-27 14:30:00,25.24,25.36,25.17,25.36,360200.0,15.8613,15.9368,15.8174,15.9368,360200.0
2005-04-27 15:00:00,25.36,25.43,25.33,25.42,638600.0,15.9368,15.9807,15.9179,15.9745,638600.0
2005-04-27 15:30:00,25.43,25.44,25.36,25.39,741200.0,15.9807,15.987,15.9368,15.9556,741200.0
2005-04-28 09:30:00,25.32,25.35,25.18,25.2,437200.0,15.9116,15.9305,15.8236,15.8362,437200.0
2005-04-28 10:00:00,25.2,25.32,25.18,25.27,305000.0,15.8362,15.9116,15.8236,15.8802,305000.0
2005-04-28 10:30:00,25.27,25.54,25.27,25.39,385400.0,15.8802,16.0499,15.8802,15.9556,385400.0
2005-04-28 11:00:00,25.4,25.4,25.25,25.31,203000.0,15.9619,15.9619,15.8676,15.9053,203000.0
2005-04-28 11:30:00,25.31,25.41,25.26,25.34,256000.0,15.9053,15.9682,15.8739,15.9242,256000.0
2005-04-28 12:00:00,25.34,25.34,25.28,25.32,273000.0,15.9242,15.9242,15.8865,15.9116,273000.0
2005-04-28 12:30:00,25.32,25.4,25.3,25.31,240600.0,15.9116,15.9619,15.8991,15.9053,240600.0
2005-04-28 13:00:00,25.31,25.34,25.27,25.31,195400.0,15.9053,15.9242,15.8802,15.9053,195400.0
2005-04-28 13:30:00,25.31,25.44,25.28,25.42,249400.0,15.9053,15.987,15.8865,15.9745,249400.0
2005-04-28 14:00:00,25.43,25.43,25.17,25.24,393600.0,15.9807,15.9807,15.8174,15.8613,393600.0
2005-04-28 14:30:00,25.23,25.38,25.18,25.37,474400.0,15.8551,15.9493,15.8236,15.943,474400.0
2005-04-28 15:00:00,25.36,25.37,25.21,25.32,346800.0,15.9368,15.943,15.8425,15.9116,346800.0
2005-04-28 15:30:00,25.32,25.33,25.18,25.18,546800.0,15.9116,15.9179,15.8236,15.8236,546800.0
2005-04-29 09:30:00,25.29,25.36,25.07,25.14,366400.0,15.8928,15.9368,15.7545,15.7985,366400.0
2005-04-29 10:00:00,25.14,25.23,24.91,24.97,376400.0,15.7985,15.8551,15.654,15.6917,376400.0
2005-04-29 10:30:00,24.96,25.01,24.86,24.92,409200.0,15.6854,15.7168,15.6225,15.6603,409200.0
2005-04-29 11:00:00,24.93,24.98,24.89,24.95,265000.0,15.6665,15.698,15.6414,15.6791,265000.0
2005-04-29 11:30:00,24.95,24.97,24.89,24.93,269600.0,15.6791,15.6917,15.6414,15.6665,269600.0
2005-04-29 12:00:00,24.93,24.93,24.77,24.88,362200.0,15.6665,15.6665,15.566,15.6351,362200.0
2005-04-29 12:30:00,24.88,24.97,24.86,24.93,190000.0,15.6351,15.6917,15.6225,15.6665,190000.0
2005-04-29 13:00:00,24.93,25.03,24.9,24.99,258000.0,15.6665,15.7294,15.6477,15.7042,258000.0
2005-04-29 13:30:00,24.99,25.02,24.95,25.0,287200.0,15.7042,15.7231,15.6791,15.7105,287200.0
2005-04-29 14:00:00,25.0,25.0,24.92,24.95,343200.0,15.7105,15.7105,15.6603,15.6791,343200.0
2005-04-29 14:30:00,24.95,25.09,24.94,24.95,533800.0,15.6791,15.7671,15.6728,15.6791,533800.0
2005-04-29 15:00:00,24.95,24.97,24.89,24.93,563600.0,15.6791,15.6917,15.6414,15.6665,563600.0
2005-04-29 15:30:00,24.93,24.96,24.86,24.91,1071600.0,15.6665,15.6854,15.6225,15.654,1071600.0
2005-05-02 09:30:00,24.97,25.05,24.88,25.01,504600.0,15.6917,15.7419,15.6351,15.7168,504600.0
2005-05-02 10:00:00,25.0,25.03,24.95,24.97,580000.0,15.7105,15.7294,15.6791,15.6917,580000.0
2005-05-02 10:30:00,24.97,25.0,24.9,24.91,297400.0,15.6917,15.7105,15.6477,15.654,297400.0
2005-05-02 11:00:00,24.91,24.99,24.9,24.94,147600.0,15.654,15.7042,15.6477,15.6728,147600.0
2005-05-02 11:30:00,24.94,24.99,24.91,24.98,127600.0,15.6728,15.7042,15.654,15.698,127600.0
2005-05-02 12:00:00,24.98,25.02,24.95,24.97,327000.0,15.698,15.7231,15.6791,15.6917,327000.0
2005-05-02 12:30:00,24.97,25.01,24.97,25.0,144000.0,15.6917,15.7168,15.6917,15.7105,144000.0
2005-05-02 13:00:00,25.0,25.02,24.99,25.0,352400.0,15.7105,15.7231,15.7042,15.7105,352400.0
2005-05-02 13:30:00,25.0,25.03,24.96,24.99,1129000.0,15.7105,15.7294,15.6854,15.7042,1129000.0
2005-05-02 14:00:00,24.99,25.03,24.93,24.99,251200.0,15.7042,15.7294,15.6665,15.7042,251200.0
2005-05-02 14:30:00,24.99,25.03,24.97,25.0,271200.0,15.7042,15.7294,15.6917,15.7105,271200.0
2005-05-02 15:00:00,25.01,25.06,25.0,25.04,520800.0,15.7168,15.7482,15.7105,15.7357,520800.0
2005-05-02 15:30:00,25.04,25.05,25.0,25.04,537600.0,15.7357,15.7419,15.7105,15.7357,537600.0
2005-05-03 09:30:00,25.01,25.02,24.83,24.92,469800.0,15.7168,15.7231,15.6037,15.6603,469800.0
2005-05-03 10:00:00,24.92,24.99,24.9,24.9,261400.0,15.6603,15.7042,15.6477,15.6477,261400.0
2005-05-03 10:30:00,24.89,24.91,24.83,24.85,292400.0,15.6414,15.654,15.6037,15.6163,292400.0
2005-05-03 11:00:00,24.85,24.89,24.84,24.88,337600.0,15.6163,15.6414,15.61,15.6351,337600.0
2005-05-03 11:30:00,24.88,24.9,24.84,24.85,168400.0,15.6351,15.6477,15.61,15.6163,168400.0
2005-05-03 12:00:00,24.85,24.9,24.81,24.85,235400.0,15.6163,15.6477,15.5911,15.6163,235400.0
2005-05-03 12:30:00,24.85,24.97,24.83,24.95,319400.0,15.6163,15.6917,15.6037,15.6791,319400.0
2005-05-03 13:00:00,24.96,24.96,24.88,24.92,480800.0,15.6854,15.6854,15.6351,15.6603,480800.0
2005-05-03 13:30:00,24.92,25.01,24.91,25.01,308800.0,15.6603,15.7168,15.654,15.7168,308800.0
2005-05-03 14:00:00,25.01,25.03,24.89,24.92,464200.0,15.7168,15.7294,15.6414,15.6603,464200.0
2005-05-03 14:30:00,24.91,25.05,24.91,24.95,310000.0,15.654,15.7419,15.654,15.6791,310000.0
2005-05-03 15:00:00,24.95,24.96,24.81,24.91,451000.0,15.6791,15.6854,15.5911,15.654,451000.0
2005-05-03 15:30:00,24.91,24.93,24.84,24.93,632600.0,15.654,15.6665,15.61,15.6665,632600.0
2005-05-04 09:30:00,25.0,25.05,24.95,24.97,351200.0,15.7105,15.7419,15.6791,15.6917,351200.0
2005-05-04 10:00:00,24.97,25.01,24.95,24.96,274200.0,15.6917,15.7168,15.6791,15.6854,274200.0
2005-05-04 10:30:00,24.97,25.0,24.91,24.96,294200.0,15.6917,15.7105,15.654,15.6854,294200.0
2005-05-04 11:00:00,24.96,24.99,24.91,24.93,337800.0,15.6854,15.7042,15.654,15.6665,337800.0
2005-05-04 11:30:00,24.94,24.96,24.9,24.9,209600.0,15.6728,15.6854,15.6477,15.6477,209600.0
2005-05-04 12:00:00,24.89,24.89,24.83,24.88,211400.0,15.6414,15.6414,15.6037,15.6351,211400.0
2005-05-04 12:30:00,24.88,24.98,24.88,24.98,168800.0,15.6351,15.698,15.6351,15.698,168800.0
2005-05-04 13:00:00,24.97,24.99,24.94,24.98,255400.0,15.6917,15.7042,15.6728,15.698,255400.0
2005-05-04 13:30:00,24.99,25.02,24.94,25.0,310000.0,15.7042,15.7231,15.6728,15.7105,310000.0
2005-05-04 14:00:00,25.0,25.02,24.97,24.97,351000.0,15.7105,15.7231,15.6917,15.6917,351000.0
2005-05-04 14:30:00,24.97,25.02,24.96,25.02,330000.0,15.6917,15.7231,15.6854,15.7231,330000.0
2005-05-04 15:00:00,25.02,25.03,25.0,25.01,391600.0,15.7231,15.7294,15.7105,15.7168,391600.0
2005-05-04 15:30:00,25.01,25.05,24.99,25.0,454400.0,15.7168,15.7419,15.7042,15.7105,454400.0
2005-05-05 09:30:00,25.04,25.04,24.86,24.91,352000.0,15.7357,15.7357,15.6225,15.654,352000.0
2005-05-05 10:00:00,24.91,24.93,24.88,24.9,368600.0,15.654,15.6665,15.6351,15.6477,368600.0
2005-05-05 10:30:00,24.9,24.92,24.88,24.88,272800.0,15.6477,15.6603,15.6351,15.6351,272800.0
2005-05-05 11:00:00,24.89,24.92,24.88,24.9,345800.0,15.6414,15.6603,15.6351,15.6477,345800.0
2005-05-05 11:30:00,24.9,24.92,24.85,24.91,350200.0,15.6477,15.6603,15.6163,15.654,350200.0
2005-05-05 12:00:00,24.91,24.92,24.85,24.88,216400.0,15.654,15.6603,15.6163,15.6351,216400.0
2005-05-05 12:30:00,24.88,24.89,24.78,24.8,351400.0,15.6351,15.6414,15.5723,15.5848,351400.0
2005-05-05 13:00:00,24.8,24.82,24.75,24.8,420800.0,15.5848,15.5974,15.5534,15.5848,420800.0
2005-05-05 13:30:00,24.8,24.83,24.75,24.78,309600.0,15.5848,15.6037,15.5534,15.5723,309600.0
2005-05-05 14:00:00,24.78,24.8,24.69,24.7,278400.0,15.5723,15.5848,15.5157,15.522,278400.0
2005-05-05 14:30:00,24.7,24.75,24.67,24.68,383800.0,15.522,15.5534,15.5031,15.5094,383800.0
2005-05-05 15:00:00,24.68,24.86,24.68,24.78,464600.0,15.5094,15.6225,15.5094,15.5723,464600.0
2005-05-05 15:30:00,24.78,24.86,24.78,24.79,736200.0,15.5723,15.6225,15.5723,15.5786,736200.0
2005-05-06 09:30:00,24.89,24.9,24.77,24.85,316800.0,15.6414,15.6477,15.566,15.6163,316800.0
2005-05-06 10:00:00,24.85,24.85,24.68,24.8,319200.0,15.6163,15.6163,15.5094,15.5848,319200.0
2005-05-06 10:30:00,24.8,24.82,24.6,24.7,353000.0,15.5848,15.5974,15.4592,15.522,353000.0
2005-05-06 11:00:00,24.71,24.73,24.66,24.68,258200.0,15.5283,15.5409,15.4969,15.5094,258200.0
2005-05-06 11:30:00,24.67,24.71,24.59,24.6,412600.0,15.5031,15.5283,15.4529,15.4592,412600.0
2005-05-06 12:00:00,24.6,24.6,24.47,24.6,381000.0,15.4592,15.4592,15.3775,15.4592,381000.0
2005-05-06 12:30:00,24.6,24.61,24.55,24.57,156600.0,15.4592,15.4654,15.4277,15.4403,156600.0
2005-05-06 13:00:00,24.57,24.64,24.57,24.61,162200.0,15.4403,15.4843,15.4403,15.4654,162200.0
2005-05-06 13:30:00,24.61,24.67,24.59,24.61,460600.0,15.4654,15.5031,15.4529,15.4654,460600.0
2005-05-06 14:00:00,24.61,24.71,24.6,24.65,143000.0,15.4654,15.5283,15.4592,15.4906,143000.0
2005-05-06 14:30:00,24.64,24.68,24.63,24.65,152000.0,15.4843,15.5094,15.478,15.4906,152000.0
2005-05-06 15:00:00,24.66,24.68,24.59,24.61,356600.0,15.4969,15.5094,15.4529,15.4654,356600.0
2005-05-06 15:30:00,24.62,24.68,24.57,24.59,556200.0,15.4717,15.5094,15.4403,15.4529,556200.0
2005-05-09 09:30:00,24.63,24.64,24.49,24.6,362000.0,15.478,15.4843,15.39,15.4592,362000.0
2005-05-09 10:00:00,24.6,24.63,24.47,24.52,383000.0,15.4592,15.478,15.3775,15.4089,383000.0
2005-05-09 10:30:00,24.51,24.54,24.49,24.5,279000.0,15.4026,15.4215,15.39,15.3963,279000.0
2005-05-09 11:00:00,24.51,24.57,24.49,24.55,125000.0,15.4026,15.4403,15.39,15.4277,125000.0
2005-05-09 11:30:00,24.56,24.6,24.53,24.56,269200.0,15.434,15.4592,15.4152,15.434,269200.0
2005-05-09 12:00:00,24.56,24.58,24.54,24.56,182800.0,15.434,15.4466,15.4215,15.434,182800.0
2005-05-09 12:30:00,24.56,24.59,24.55,24.56,360600.0,15.434,15.4529,15.4277,15.434,360600.0
2005-05-09 13:00:00,24.55,24.55,24.51,24.52,353800.0,15.4277,15.4277,15.4026,15.4089,353800.0
2005-05-09 13:30:00,24.52,24.55,24.52,24.54,248600.0,15.4089,15.4277,15.4089,15.4215,248600.0
2005-05-09 14:00:00,24.54,24.54,24.49,24.5,315200.0,15.4215,15.4215,15.39,15.3963,315200.0
2005-05-09 14:30:00,24.5,24.53,24.49,24.52,328200.0,15.3963,15.4152,15.39,15.4089,328200.0
2005-05-09 15:00:00,24.52,24.54,24.48,24.49,506800.0,15.4089,15.4215,15.3837,15.39,506800.0
2005-05-09 15:30:00,24.49,24.53,24.46,24.49,768200.0,15.39,15.4152,15.3712,15.39,768200.0
2005-05-10 09:30:00,24.5,24.53,24.38,24.43,366400.0,15.3963,15.4152,15.3209,15.3523,366400.0
2005-05-10 10:00:00,24.43,24.51,24.43,24.43,410400.0,15.3523,15.4026,15.3523,15.3523,410400.0
2005-05-10 10:30:00,24.43,24.48,24.38,24.4,396600.0,15.3523,15.3837,15.3209,15.3335,396600.0
2005-05-10 11:00:00,24.42,24.48,24.39,24.39,219600.0,15.346,15.3837,15.3272,15.3272,219600.0
2005-05-10 11:30:00,24.39,24.43,24.38,24.38,224000.0,15.3272,15.3523,15.3209,15.3209,224000.0
2005-05-10 12:00:00,24.38,24.4,24.32,24.33,192400.0,15.3209,15.3335,15.2832,15.2895,192400.0
2005-05-10 12:30:00,24.33,24.4,24.31,24.38,241000.0,15.2895,15.3335,15.2769,15.3209,241000.0
2005-05-10 13:00:00,24.39,24.43,24.35,24.43,199800.0,15.3272,15.3523,15.3021,15.3523,199800.0
2005-05-10 13:30:00,24.43,24.45,24.39,24.4,231000.0,15.3523,15.3649,15.3272,15.3335,231000.0
2005-05-10 14:00:00,24.4,24.41,24.32,24.33,270600.0,15.3335,15.3398,15.2832,15.2895,270600.0
2005-05-10 14:30:00,24.32,24.33,24.15,24.26,401800.0,15.2832,15.2895,15.1764,15.2455,401800.0
2005-05-10 15:00:00,24.25,24.27,24.21,24.25,384800.0,15.2392,15.2518,15.2141,15.2392,384800.0
2005-05-10 15:30:00,24.25,24.33,24.23,24.31,626600.0,15.2392,15.2895,15.2266,15.2769,626600.0
2005-05-11 09:30:00,24.36,24.54,24.35,24.42,719200.0,15.3083,15.4215,15.3021,15.346,719200.0
2005-05-11 10:00:00,24.41,24.5,24.4,24.5,396800.0,15.3398,15.3963,15.3335,15.3963,396800.0
2005-05-11 10:30:00,24.5,24.53,24.38,24.41,352400.0,15.3963,15.4152,15.3209,15.3398,352400.0
2005-05-11 11:00:00,24.41,24.44,24.4,24.42,226200.0,15.3398,15.3586,15.3335,15.346,226200.0
2005-05-11 11:30:00,24.42,24.45,24.38,24.4,197800.0,15.346,15.3649,15.3209,15.3335,197800.0
2005-05-11 12:00:00,24.4,24.5,24.3,24.4,430400.0,15.3335,15.3963,15.2706,15.3335,430400.0
2005-05-11 12:30:00,24.4,24.5,24.39,24.48,161800.0,15.3335,15.3963,15.3272,15.3837,161800.0
2005-05-11 13:00:00,24.48,24.54,24.45,24.47,328200.0,15.3837,15.4215,15.3649,15.3775,328200.0
2005-05-11 13:30:00,24.47,24.48,24.41,24.44,149600.0,15.3775,15.3837,15.3398,15.3586,149600.0
2005-05-11 14:00:00,24.45,24.58,24.44,24.53,312000.0,15.3649,15.4466,15.3586,15.4152,312000.0
2005-05-11 14:30:00,24.53,24.6,24.52,24.54,139200.0,15.4152,15.4592,15.4089,15.4215,139200.0
2005-05-11 15:00:00,24.54,24.62,24.52,24.59,306800.0,15.4215,15.4717,15.4089,15.4529,306800.0
2005-05-11 15:30:00,24.6,24.66,24.55,24.63,596800.0,15.4592,15.4969,15.4277,15.478,596800.0
2005-05-12 09:30:00,24.65,24.75,24.59,24.62,448000.0,15.4906,15.5534,15.4529,15.4717,448000.0
2005-05-12 10:00:00,24.63,24.71,24.61,24.63,333200.0,15.478,15.5283,15.4654,15.478,333200.0
2005-05-12 10:30:00,24.63,24.71,24.56,24.64,266200.0,15.478,15.5283,15.434,15.4843,266200.0
2005-05-12 11:00:00,24.65,24.74,24.6,24.73,248000.0,15.4906,15.5471,15.4592,15.5409,248000.0
2005-05-12 11:30:00,24.72,24.74,24.69,24.71,306600.0,15.5346,15.5471,15.5157,15.5283,306600.0
2005-05-12 12:00:00,24.7,24.75,24.64,24.73,229400.0,15.522,15.5534,15.4843,15.5409,229400.0
2005-05-12 12:30:00,24.73,24.77,24.71,24.75,171000.0,15.5409,15.566,15.5283,15.5534,171000.0
2005-05-12 13:00:00,24.75,24.8,24.74,24.74,349200.0,15.5534,15.5848,15.5471,15.5471,349200.0
2005-05-12 13:30:00,24.74,24.75,24.68,24.71,182200.0,15.5471,15.5534,15.5094,15.5283,182200.0
2005-05-12 14:00:00,24.71,24.73,24.6,24.64,282800.0,15.5283,15.5409,15.4592,15.4843,282800.0
2005-05-12 14:30:00,24.64,24.66,24.61,24.61,292200.0,15.4843,15.4969,15.4654,15.4654,292200.0
2005-05-12 15:00:00,24.61,24.65,24.58,24.61,329200.0,15.4654,15.4906,15.4466,15.4654,329200.0
2005-05-12 15:30:00,24.61,24.64,24.58,24.61,442200.0,15.4654,15.4843,15.4466,15.4654,442200.0
2005-05-13 09:30:00,24.68,24.68,24.5,24.52,530800.0,15.5094,15.5094,15.3963,15.4089,530800.0
2005-05-13 10:00:00,24.52,24.55,24.44,24.45,413200.0,15.4089,15.4277,15.3586,15.3649,413200.0
2005-05-13 10:30:00,24.47,24.55,24.43,24.5,380600.0,15.3775,15.4277,15.3523,15.3963,380600.0
2005-05-13 11:00:00,24.5,24.52,24.43,24.5,330800.0,15.3963,15.4089,15.3523,15.3963,330800.0
2005-05-13 11:30:00,24.5,24.5,24.46,24.48,292800.0,15.3963,15.3963,15.3712,15.3837,292800.0
2005-05-13 12:00:00,24.48,24.5,24.46,24.47,259400.0,15.3837,15.3963,15.3712,15.3775,259400.0
2005-05-13 12:30:00,24.47,24.47,24.38,24.38,234600.0,15.3775,15.3775,15.3209,15.3209,234600.0
2005-05-13 13:00:00,24.38,24.39,24.3,24.3,188400.0,15.3209,15.3272,15.2706,15.2706,188400.0
2005-05-13 13:30:00,24.3,24.31,24.23,24.25,286800.0,15.2706,15.2769,15.2266,15.2392,286800.0
2005-05-13 14:00:00,24.25,24.27,24.2,24.26,291400.0,15.2392,15.2518,15.2078,15.2455,291400.0
2005-05-13 14:30:00,24.26,24.26,24.13,24.24,483400.0,15.2455,15.2455,15.1638,15.2329,483400.0
2005-05-13 15:00:00,24.24,24.34,24.21,24.32,451800.0,15.2329,15.2958,15.2141,15.2832,451800.0
2005-05-13 15:30:00,24.32,24.34,24.28,24.32,525200.0,15.2832,15.2958,15.2581,15.2832,525200.0
2005-05-16 09:30:00,24.38,24.49,24.35,24.45,413000.0,15.3209,15.39,15.3021,15.3649,413000.0
2005-05-16 10:00:00,24.44,24.57,24.42,24.52,283000.0,15.3586,15.4403,15.346,15.4089,283000.0
2005-05-16 10:30:00,24.52,24.6,24.49,24.56,224800.0,15.4089,15.4592,15.39,15.434,224800.0
2005-05-16 11:00:00,24.55,24.63,24.5,24.59,412000.0,15.4277,15.478,15.3963,15.4529,412000.0
2005-05-16 11:30:00,24.58,24.58,24.53,24.55,289000.0,15.4466,15.4466,15.4152,15.4277,289000.0
2005-05-16 12:00:00,24.54,24.55,24.5,24.55,109600.0,15.4215,15.4277,15.3963,15.4277,109600.0
2005-05-16 12:30:00,24.54,24.57,24.53,24.54,378000.0,15.4215,15.4403,15.4152,15.4215,378000.0
2005-05-16 13:00:00,24.54,24.59,24.53,24.57,241000.0,15.4215,15.4529,15.4152,15.4403,241000.0
2005-05-16 13:30:00,24.58,24.64,24.57,24.6,219400.0,15.4466,15.4843,15.4403,15.4592,219400.0
2005-05-16 14:00:00,24.59,24.64,24.58,24.62,169200.0,15.4529,15.4843,15.4466,15.4717,169200.0
2005-05-16 14:30:00,24.62,24.62,24.57,24.58,166600.0,15.4717,15.4717,15.4403,15.4466,166600.0
2005-05-16 15:00:00,24.58,24.63,24.57,24.61,444200.0,15.4466,15.478,15.4403,15.4654,444200.0
2005-05-16 15:30:00,24.61,24.63,24.55,24.58,559800.0,15.4654,15.478,15.4277,15.4466,559800.0
2005-05-17 09:30:00,24.47,24.56,24.47,24.53,378600.0,15.3775,15.434,15.3775,15.4152,378600.0
2005-05-17 10:00:00,24.52,24.54,24.5,24.52,362400.0,15.4089,15.4215,15.3963,15.4089,362400.0
2005-05-17 10:30:00,24.5,24.54,24.5,24.52,362000.0,15.3963,15.4215,15.3963,15.4089,362000.0
2005-05-17 11:00:00,24.52,24.54,24.48,24.5,393200.0,15.4089,15.4215,15.3837,15.3963,393200.0
2005-05-17 11:30:00,24.5,24.53,24.5,24.5,414600.0,15.3963,15.4152,15.3963,15.3963,414600.0
2005-05-17 12:00:00,24.5,24.53,24.5,24.52,306000.0,15.3963,15.4152,15.3963,15.4089,306000.0
2005-05-17 12:30:00,24.52,24.54,24.5,24.5,249000.0,15.4089,15.4215,15.3963,15.3963,249000.0
2005-05-17 13:00:00,24.5,24.55,24.5,24.53,259200.0,15.3963,15.4277,15.3963,15.4152,259200.0
2005-05-17 13:30:00,24.53,24.55,24.5,24.51,333600.0,15.4152,15.4277,15.3963,15.4026,333600.0
2005-05-17 14:00:00,24.51,24.53,24.5,24.51,333600.0,15.4026,15.4152,15.3963,15.4026,333600.0
2005-05-17 14:30:00,24.51,24.62,24.5,24.61,590800.0,15.4026,15.4717,15.3963,15.4654,590800.0
2005-05-17 15:00:00,24.61,24.71,24.61,24.7,357400.0,15.4654,15.5283,15.4654,15.522,357400.0
2005-05-17 15:30:00,24.71,24.8,24.71,24.8,542800.0,15.5283,15.5848,15.5283,15.5848,542800.0
2005-05-18 09:30:00,24.83,25.0,24.82,24.98,563600.0,15.6037,15.7105,15.5974,15.698,563600.0
2005-05-18 10:00:00,24.99,25.04,24.91,24.97,443600.0,15.7042,15.7357,15.654,15.6917,443600.0
2005-05-18 10:30:00,24.97,25.02,24.92,24.96,614000.0,15.6917,15.7231,15.6603,15.6854,614000.0
2005-05-18 11:00:00,24.96,25.03,24.93,25.03,296000.0,15.6854,15.7294,15.6665,15.7294,296000.0
2005-05-18 11:30:00,25.02,25.05,24.99,25.04,360800.0,15.7231,15.7419,15.7042,15.7357,360800.0
2005-05-18 12:00:00,25.04,25.16,24.98,25.09,356800.0,15.7357,15.8111,15.698,15.7671,356800.0
2005-05-18 12:30:00,25.09,25.22,24.98,25.22,313200.0,15.7671,15.8488,15.698,15.8488,313200.0
2005-05-18 13:00:00,25.21,25.21,25.15,25.17,224000.0,15.8425,15.8425,15.8048,15.8174,224000.0
2005-05-18 13:30:00,25.16,25.22,25.16,25.17,147200.0,15.8111,15.8488,15.8111,15.8174,147200.0
2005-05-18 14:00:00,25.17,25.22,25.15,25.17,149800.0,15.8174,15.8488,15.8048,15.8174,149800.0
2005-05-18 14:30:00,25.17,25.2,25.14,25.18,173000.0,15.8174,15.8362,15.7985,15.8236,173000.0
2005-05-18 15:00:00,25.18,25.3,25.15,25.17,622400.0,15.8236,15.8991,15.8048,15.8174,622400.0
2005-05-18 15:30:00,25.17,25.21,25.1,25.19,835600.0,15.8174,15.8425,15.7734,15.8299,835600.0
2005-05-19 09:30:00,25.2,25.33,25.2,25.29,260800.0,15.8362,15.9179,15.8362,15.8928,260800.0
2005-05-19 10:00:00,25.29,25.36,25.26,25.32,324800.0,15.8928,15.9368,15.8739,15.9116,324800.0
2005-05-19 10:30:00,25.32,25.38,25.25,25.27,265600.0,15.9116,15.9493,15.8676,15.8802,265600.0
2005-05-19 11:00:00,25.27,25.32,25.21,25.23,224400.0,15.8802,15.9116,15.8425,15.8551,224400.0
2005-05-19 11:30:00,25.23,25.29,25.21,25.27,113400.0,15.8551,15.8928,15.8425,15.8802,113400.0
2005-05-19 12:00:00,25.27,25.29,25.23,25.27,93400.0,15.8802,15.8928,15.8551,15.8802,93400.0
2005-05-19 12:30:00,25.27,25.31,25.26,25.29,157200.0,15.8802,15.9053,15.8739,15.8928,157200.0
2005-05-19 13:00:00,25.3,25.33,25.28,25.3,81200.0,15.8991,15.9179,15.8865,15.8991,81200.0
2005-05-19 13:30:00,25.31,25.33,25.25,25.28,111800.0,15.9053,15.9179,15.8676,15.8865,111800.0
2005-05-19 14:00:00,25.28,25.34,25.25,25.34,183800.0,15.8865,15.9242,15.8676,15.9242,183800.0
2005-05-19 14:30:00,25.34,25.36,25.25,25.31,157600.0,15.9242,15.9368,15.8676,15.9053,157600.0
2005-05-19 15:00:00,25.31,25.35,25.28,25.33,222400.0,15.9053,15.9305,15.8865,15.9179,222400.0
2005-05-19 15:30:00,25.32,25.34,25.29,25.34,404400.0,15.9116,15.9242,15.8928,15.9242,404400.0
2005-05-20 09:30:00,25.49,25.5,25.4,25.45,724800.0,16.0185,16.0247,15.9619,15.9933,724800.0
2005-05-20 10:00:00,25.45,25.47,25.36,25.42,214400.0,15.9933,16.0059,15.9368,15.9745,214400.0
2005-05-20 10:30:00,25.42,25.43,25.38,25.39,182800.0,15.9745,15.9807,15.9493,15.9556,182800.0
2005-05-20 11:00:00,25.39,25.4,25.29,25.3,199800.0,15.9556,15.9619,15.8928,15.8991,199800.0
2005-05-20 11:30:00,25.31,25.39,25.31,25.38,125400.0,15.9053,15.9556,15.9053,15.9493,125400.0
2005-05-20 12:00:00,25.39,25.49,25.38,25.48,191600.0,15.9556,16.0185,15.9493,16.0122,191600.0
2005-05-20 12:30:00,25.48,25.5,25.46,25.5,170600.0,16.0122,16.0247,15.9996,16.0247,170600.0
2005-05-20 13:00:00,25.5,25.5,25.39,25.42,254400.0,16.0247,16.0247,15.9556,15.9745,254400.0
2005-05-20 13:30:00,25.41,25.45,25.38,25.42,115800.0,15.9682,15.9933,15.9493,15.9745,115800.0
2005-05-20 14:00:00,25.42,25.51,25.42,25.47,241000.0,15.9745,16.031,15.9745,16.0059,241000.0
2005-05-20 14:30:00,25.48,25.49,25.43,25.46,246800.0,16.0122,16.0185,15.9807,15.9996,246800.0
2005-05-20 15:00:00,25.47,25.52,25.45,25.52,328600.0,16.0059,16.0373,15.9933,16.0373,328600.0
2005-05-20 15:30:00,25.51,25.58,25.51,25.54,441200.0,16.031,16.075,16.031,16.0499,441200.0
2005-05-23 09:30:00,25.56,25.58,25.47,25.49,343200.0,16.0624,16.075,16.0059,16.0185,343200.0
2005-05-23 10:00:00,25.47,25.5,25.39,25.4,348600.0,16.0059,16.0247,15.9556,15.9619,348600.0
2005-05-23 10:30:00,25.4,25.4,25.28,25.32,349400.0,15.9619,15.9619,15.8865,15.9116,349400.0
2005-05-23 11:00:00,25.33,25.38,25.31,25.36,194200.0,15.9179,15.9493,15.9053,15.9368,194200.0
2005-05-23 11:30:00,25.36,25.42,25.36,25.4,361400.0,15.9368,15.9745,15.9368,15.9619,361400.0
2005-05-23 12:00:00,25.4,25.41,25.35,25.39,271400.0,15.9619,15.9682,15.9305,15.9556,271400.0
2005-05-23 12:30:00,25.39,25.42,25.37,25.4,333400.0,15.9556,15.9745,15.943,15.9619,333400.0
2005-05-23 13:00:00,25.4,25.4,25.35,25.38,148000.0,15.9619,15.9619,15.9305,15.9493,148000.0
2005-05-23 13:30:00,25.38,25.39,25.35,25.36,120800.0,15.9493,15.9556,15.9305,15.9368,120800.0
2005-05-23 14:00:00,25.36,25.44,25.35,25.43,379600.0,15.9368,15.987,15.9305,15.9807,379600.0
2005-05-23 14:30:00,25.43,25.48,25.41,25.44,208400.0,15.9807,16.0122,15.9682,15.987,208400.0
2005-05-23 15:00:00,25.43,25.47,25.38,25.39,189400.0,15.9807,16.0059,15.9493,15.9556,189400.0
2005-05-23 15:30:00,25.4,25.45,25.38,25.38,359000.0,15.9619,15.9933,15.9493,15.9493,359000.0
2005-05-24 09:30:00,25.45,25.45,25.22,25.32,341400.0,15.9933,15.9933,15.8488,15.9116,341400.0
2005-05-24 10:00:00,25.32,25.32,25.2,25.28,200400.0,15.9116,15.9116,15.8362,15.8865,200400.0
2005-05-24 10:30:00,25.28,25.31,25.23,25.29,233800.0,15.8865,15.9053,15.8551,15.8928,233800.0
2005-05-24 11:00:00,25.29,25.34,25.25,25.27,188200.0,15.8928,15.9242,15.8676,15.8802,188200.0
2005-05-24 11:30:00,25.28,25.35,25.27,25.32,157800.0,15.8865,15.9305,15.8802,15.9116,157800.0
2005-05-24 12:00:00,25.32,25.39,25.32,25.35,145000.0,15.9116,15.9556,15.9116,15.9305,145000.0
2005-05-24 12:30:00,25.35,25.35,25.28,25.28,66400.0,15.9305,15.9305,15.8865,15.8865,66400.0
2005-05-24 13:00:00,25.28,25.32,25.27,25.29,61800.0,15.8865,15.9116,15.8802,15.8928,61800.0
2005-05-24 13:30:00,25.29,25.32,25.27,25.31,63200.0,15.8928,15.9116,15.8802,15.9053,63200.0
2005-05-24 14:00:00,25.32,25.39,25.3,25.35,252800.0,15.9116,15.9556,15.8991,15.9305,252800.0
2005-05-24 14:30:00,25.35,25.37,25.3,25.36,150000.0,15.9305,15.943,15.8991,15.9368,150000.0
2005-05-24 15:00:00,25.36,25.47,25.36,25.46,263000.0,15.9368,16.0059,15.9368,15.9996,263000.0
2005-05-24 15:30:00,25.45,25.48,25.41,25.43,738600.0,15.9933,16.0122,15.9682,15.9807,738600.0
2005-05-25 09:30:00,25.39,25.44,25.31,25.41,286200.0,15.9556,15.987,15.9053,15.9682,286200.0
2005-05-25 10:00:00,25.42,25.44,25.34,25.44,198600.0,15.9745,15.987,15.9242,15.987,198600.0
2005-05-25 10:30:00,25.43,25.43,25.26,25.27,213400.0,15.9807,15.9807,15.8739,15.8802,213400.0
2005-05-25 11:00:00,25.27,25.29,25.2,25.21,216200.0,15.8802,15.8928,15.8362,15.8425,216200.0
2005-05-25 11:30:00,25.21,25.24,25.18,25.19,107400.0,15.8425,15.8613,15.8236,15.8299,107400.0
2005-05-25 12:00:00,25.19,25.23,25.17,25.22,79600.0,15.8299,15.8551,15.8174,15.8488,79600.0
2005-05-25 12:30:00,25.22,25.25,25.22,25.22,63400.0,15.8488,15.8676,15.8488,15.8488,63400.0
2005-05-25 13:00:00,25.22,25.22,25.14,25.14,130800.0,15.8488,15.8488,15.7985,15.7985,130800.0
2005-05-25 13:30:00,25.14,25.23,25.13,25.21,144800.0,15.7985,15.8551,15.7922,15.8425,144800.0
2005-05-25 14:00:00,25.21,25.25,25.18,25.25,228000.0,15.8425,15.8676,15.8236,15.8676,228000.0
2005-05-25 14:30:00,25.25,25.28,25.22,25.25,399600.0,15.8676,15.8865,15.8488,15.8676,399600.0
2005-05-25 15:00:00,25.25,25.27,25.23,25.25,214400.0,15.8676,15.8802,15.8551,15.8676,214400.0
2005-05-25 15:30:00,25.25,25.27,25.24,25.25,286600.0,15.8676,15.8802,15.8613,15.8676,286600.0
2005-05-26 09:30:00,25.3,25.33,25.22,25.25,206000.0,15.8991,15.9179,15.8488,15.8676,206000.0
2005-05-26 10:00:00,25.25,25.29,25.23,25.25,239400.0,15.8676,15.8928,15.8551,15.8676,239400.0
2005-05-26 10:30:00,25.25,25.26,25.17,25.18,117600.0,15.8676,15.8739,15.8174,15.8236,117600.0
2005-05-26 11:00:00,25.18,25.23,25.16,25.22,168200.0,15.8236,15.8551,15.8111,15.8488,168200.0
2005-05-26 11:30:00,25.23,25.23,25.16,25.2,136000.0,15.8551,15.8551,15.8111,15.8362,136000.0
2005-05-26 12:00:00,25.19,25.23,25.17,25.2,146400.0,15.8299,15.8551,15.8174,15.8362,146400.0
2005-05-26 12:30:00,25.2,25.2,25.15,25.16,109800.0,15.8362,15.8362,15.8048,15.8111,109800.0
2005-05-26 13:00:00,25.16,25.19,25.15,25.18,119400.0,15.8111,15.8299,15.8048,15.8236,119400.0
2005-05-26 13:30:00,25.18,25.18,25.15,25.16,124000.0,15.8236,15.8236,15.8048,15.8111,124000.0
2005-05-26 14:00:00,25.16,25.17,25.14,25.17,152800.0,15.8111,15.8174,15.7985,15.8174,152800.0
2005-05-26 14:30:00,25.17,25.17,25.13,25.14,167400.0,15.8174,15.8174,15.7922,15.7985,167400.0
2005-05-26 15:00:00,25.13,25.15,25.13,25.14,204600.0,15.7922,15.8048,15.7922,15.7985,204600.0
2005-05-26 15:30:00,25.14,25.18,25.14,25.16,481000.0,15.7985,15.8236,15.7985,15.8111,481000.0
2005-05-27 09:30:00,25.11,25.24,25.11,25.23,273800.0,15.7797,15.8613,15.7797,15.8551,273800.0
2005-05-27 10:00:00,25.23,25.23,25.08,25.08,195000.0,15.8551,15.8551,15.7608,15.7608,195000.0
2005-05-27 10:30:00,25.08,25.15,25.04,25.11,157600.0,15.7608,15.8048,15.7357,15.7797,157600.0
2005-05-27 11:00:00,25.11,25.17,25.1,25.11,137800.0,15.7797,15.8174,15.7734,15.7797,137800.0
2005-05-27 11:30:00,25.11,25.11,25.07,25.09,77800.0,15.7797,15.7797,15.7545,15.7671,77800.0
2005-05-27 12:00:00,25.09,25.13,25.08,25.11,119000.0,15.7671,15.7922,15.7608,15.7797,119000.0
2005-05-27 12:30:00,25.11,25.11,25.08,25.08,83600.0,15.7797,15.7797,15.7608,15.7608,83600.0
2005-05-27 13:00:00,25.08,25.11,25.06,25.1,132800.0,15.7608,15.7797,15.7482,15.7734,132800.0
2005-05-27 13:30:00,25.1,25.1,25.04,25.05,259600.0,15.7734,15.7734,15.7357,15.7419,259600.0
2005-05-27 14:00:00,25.05,25.06,25.03,25.05,243400.0,15.7419,15.7482,15.7294,15.7419,243400.0
2005-05-27 14:30:00,25.05,25.06,25.03,25.05,139000.0,15.7419,15.7482,15.7294,15.7419,139000.0
2005-05-27 15:00:00,25.05,25.05,25.02,25.03,170000.0,15.7419,15.7419,15.7231,15.7294,170000.0
2005-05-27 15:30:00,25.03,25.06,25.01,25.03,301000.0,15.7294,15.7482,15.7168,15.7294,301000.0
2005-05-31 09:30:00,25.08,25.13,25.04,25.05,470600.0,15.7608,15.7922,15.7357,15.7419,470600.0
2005-05-31 10:00:00,25.06,25.11,25.03,25.07,168800.0,15.7482,15.7797,15.7294,15.7545,168800.0
2005-05-31 10:30:00,25.07,25.1,25.0,25.01,272200.0,15.7545,15.7734,15.7105,15.7168,272200.0
2005-05-31 11:00:00,25.01,25.01,24.94,24.99,149600.0,15.7168,15.7168,15.6728,15.7042,149600.0
2005-05-31 11:30:00,24.98,25.0,24.96,24.98,89000.0,15.698,15.7105,15.6854,15.698,89000.0
2005-05-31 12:00:00,24.99,25.0,24.97,24.99,74400.0,15.7042,15.7105,15.6917,15.7042,74400.0
2005-05-31 12:30:00,25.0,25.02,24.98,25.0,109600.0,15.7105,15.7231,15.698,15.7105,109600.0
2005-05-31 13:00:00,25.0,25.0,24.97,24.98,79000.0,15.7105,15.7105,15.6917,15.698,79000.0
2005-05-31 13:30:00,24.98,25.02,24.98,25.0,83600.0,15.698,15.7231,15.698,15.7105,83600.0
2005-05-31 14:00:00,25.0,25.0,24.96,24.99,98400.0,15.7105,15.7105,15.6854,15.7042,98400.0
2005-05-31 14:30:00,24.98,25.04,24.98,25.04,144200.0,15.698,15.7357,15.698,15.7357,144200.0
2005-05-31 15:00:00,25.03,25.11,25.02,25.1,243600.0,15.7294,15.7797,15.7231,15.7734,243600.0
2005-05-31 15:30:00,25.09,25.1,24.99,25.0,337200.0,15.7671,15.7734,15.7042,15.7105,337200.0
2005-06-01 09:30:00,25.0,25.08,24.93,24.93,251600.0,15.7105,15.7608,15.6665,15.6665,251600.0
2005-06-01 10:00:00,24.94,25.14,24.93,25.11,286200.0,15.6728,15.7985,15.6665,15.7797,286200.0
2005-06-01 10:30:00,25.13,25.21,25.08,25.2,233000.0,15.7922,15.8425,15.7608,15.8362,233000.0
2005-06-01 11:00:00,25.2,25.34,25.18,25.33,293800.0,15.8362,15.9242,15.8236,15.9179,293800.0
2005-06-01 11:30:00,25.33,25.35,25.26,25.28,183400.0,15.9179,15.9305,15.8739,15.8865,183400.0
2005-06-01 12:00:00,25.28,25.29,25.22,25.22,119000.0,15.8865,15.8928,15.8488,15.8488,119000.0
2005-06-01 12:30:00,25.23,25.28,25.23,25.28,94600.0,15.8551,15.8865,15.8551,15.8865,94600.0
2005-06-01 13:00:00,25.28,25.3,25.26,25.27,95400.0,15.8865,15.8991,15.8739,15.8802,95400.0
2005-06-01 13:30:00,25.27,25.28,25.22,25.27,180400.0,15.8802,15.8865,15.8488,15.8802,180400.0
2005-06-01 14:00:00,25.27,25.27,25.19,25.19,341600.0,15.8802,15.8802,15.8299,15.8299,341600.0
2005-06-01 14:30:00,25.19,25.2,25.04,25.08,239600.0,15.8299,15.8362,15.7357,15.7608,239600.0
2005-06-01 15:00:00,25.08,25.14,25.07,25.1,180200.0,15.7608,15.7985,15.7545,15.7734,180200.0
2005-06-01 15:30:00,25.09,25.14,25.09,25.13,329400.0,15.7671,15.7985,15.7671,15.7922,329400.0
2005-06-02 09:30:00,25.0,25.07,24.93,24.96,350800.0,15.7105,15.7545,15.6665,15.6854,350800.0
2005-06-02 10:00:00,24.97,25.0,24.9,24.93,130800.0,15.6917,15.7105,15.6477,15.6665,130800.0
2005-06-02 10:30:00,24.93,24.98,24.91,24.92,244400.0,15.6665,15.698,15.654,15.6603,244400.0
2005-06-02 11:00:00,24.92,24.96,24.88,24.95,142000.0,15.6603,15.6854,15.6351,15.6791,142000.0
2005-06-02 11:30:00,24.96,25.01,24.88,24.91,273400.0,15.6854,15.7168,15.6351,15.654,273400.0
2005-06-02 12:00:00,24.91,24.92,24.86,24.88,265000.0,15.654,15.6603,15.6225,15.6351,265000.0
2005-06-02 12:30:00,24.88,24.95,24.88,24.88,188800.0,15.6351,15.6791,15.6351,15.6351,188800.0
2005-06-02 13:00:00,24.88,24.92,24.87,24.88,113400.0,15.6351,15.6603,15.6288,15.6351,113400.0
2005-06-02 13:30:00,24.88,24.89,24.8,24.8,199400.0,15.6351,15.6414,15.5848,15.5848,199400.0
2005-06-02 14:00:00,24.8,24.87,24.79,24.87,159200.0,15.5848,15.6288,15.5786,15.6288,159200.0
2005-06-02 14:30:00,24.86,24.86,24.81,24.84,265600.0,15.6225,15.6225,15.5911,15.61,265600.0
2005-06-02 15:00:00,24.84,24.85,24.76,24.79,330200.0,15.61,15.6163,15.5597,15.5786,330200.0
2005-06-02 15:30:00,24.79,24.84,24.79,24.81,430400.0,15.5786,15.61,15.5786,15.5911,430400.0
2005-06-03 09:30:00,24.68,24.79,24.68,24.75,463400.0,15.5094,15.5786,15.5094,15.5534,463400.0
2005-06-03 10:00:00,24.75,24.75,24.67,24.68,374400.0,15.5534,15.5534,15.5031,15.5094,374400.0
2005-06-03 10:30:00,24.68,24.73,24.67,24.68,263000.0,15.5094,15.5409,15.5031,15.5094,263000.0
2005-06-03 11:00:00,24.68,24.71,24.67,24.68,241600.0,15.5094,15.5283,15.5031,15.5094,241600.0
2005-06-03 11:30:00,24.68,24.69,24.6,24.6,518200.0,15.5094,15.5157,15.4592,15.4592,518200.0
2005-06-03 12:00:00,24.61,24.61,24.52,24.53,437400.0,15.4654,15.4654,15.4089,15.4152,437400.0
2005-06-03 12:30:00,24.53,24.57,24.52,24.57,85000.0,15.4152,15.4403,15.4089,15.4403,85000.0
2005-06-03 13:00:00,24.57,24.62,24.55,24.61,140400.0,15.4403,15.4717,15.4277,15.4654,140400.0
2005-06-03 13:30:00,24.62,24.63,24.53,24.55,170600.0,15.4717,15.478,15.4152,15.4277,170600.0
2005-06-03 14:00:00,24.56,24.6,24.54,24.6,162800.0,15.434,15.4592,15.4215,15.4592,162800.0
2005-06-03 14:30:00,24.6,24.6,24.53,24.54,187000.0,15.4592,15.4592,15.4152,15.4215,187000.0
2005-06-03 15:00:00,24.54,24.55,24.5,24.52,332800.0,15.4215,15.4277,15.3963,15.4089,332800.0
2005-06-03 15:30:00,24.53,24.63,24.52,24.57,438600.0,15.4152,15.478,15.4089,15.4403,438600.0
2005-06-06 09:30:00,24.46,24.53,24.39,24.4,352000.0,15.3712,15.4152,15.3272,15.3335,352000.0
2005-06-06 10:00:00,24.41,24.41,24.33,24.38,298200.0,15.3398,15.3398,15.2895,15.3209,298200.0
2005-06-06 10:30:00,24.38,24.41,24.34,24.35,209800.0,15.3209,15.3398,15.2958,15.3021,209800.0
2005-06-06 11:00:00,24.35,24.4,24.28,24.4,301600.0,15.3021,15.3335,15.2581,15.3335,301600.0
2005-06-06 11:30:00,24.4,24.47,24.39,24.47,242400.0,15.3335,15.3775,15.3272,15.3775,242400.0
2005-06-06 12:00:00,24.47,24.5,24.46,24.46,152200.0,15.3775,15.3963,15.3712,15.3712,152200.0
2005-06-06 12:30:00,24.46,24.47,24.4,24.4,179000.0,15.3712,15.3775,15.3335,15.3335,179000.0
2005-06-06 13:00:00,24.4,24.41,24.38,24.4,114800.0,15.3335,15.3398,15.3209,15.3335,114800.0
2005-06-06 13:30:00,24.4,24.4,24.38,24.4,230200.0,15.3335,15.3335,15.3209,15.3335,230200.0
2005-06-06 14:00:00,24.4,24.4,24.38,24.4,312200.0,15.3335,15.3335,15.3209,15.3335,312200.0
2005-06-06 14:30:00,24.4,24.4,24.38,24.4,389400.0,15.3335,15.3335,15.3209,15.3335,389400.0
2005-06-06 15:00:00,24.4,24.42,24.38,24.4,327800.0,15.3335,15.346,15.3209,15.3335,327800.0
2005-06-06 15:30:00,24.4,24.5,24.4,24.46,587000.0,15.3335,15.3963,15.3335,15.3712,587000.0
2005-06-07 09:30:00,24.45,24.64,24.45,24.64,525200.0,15.3649,15.4843,15.3649,15.4843,525200.0
2005-06-07 10:00:00,24.64,24.84,24.64,24.83,296800.0,15.4843,15.61,15.4843,15.6037,296800.0
2005-06-07 10:30:00,24.83,24.84,24.72,24.79,255600.0,15.6037,15.61,15.5346,15.5786,255600.0
2005-06-07 11:00:00,24.8,24.8,24.75,24.78,276600.0,15.5848,15.5848,15.5534,15.5723,276600.0
2005-06-07 11:30:00,24.78,24.86,24.75,24.86,255800.0,15.5723,15.6225,15.5534,15.6225,255800.0
2005-06-07 12:00:00,24.86,24.86,24.84,24.86,160600.0,15.6225,15.6225,15.61,15.6225,160600.0
2005-06-07 12:30:00,24.86,24.9,24.86,24.89,231000.0,15.6225,15.6477,15.6225,15.6414,231000.0
2005-06-07 13:00:00,24.89,24.91,24.88,24.88,156000.0,15.6414,15.654,15.6351,15.6351,156000.0
2005-06-07 13:30:00,24.88,24.91,24.88,24.9,305200.0,15.6351,15.654,15.6351,15.6477,305200.0
2005-06-07 14:00:00,24.9,24.9,24.81,24.85,345400.0,15.6477,15.6477,15.5911,15.6163,345400.0
2005-06-07 14:30:00,24.85,24.91,24.85,24.89,351600.0,15.6163,15.654,15.6163,15.6414,351600.0
2005-06-07 15:00:00,24.89,24.94,24.89,24.93,536800.0,15.6414,15.6728,15.6414,15.6665,536800.0
2005-06-07 15:30:00,24.93,24.93,24.83,24.84,634000.0,15.6665,15.6665,15.6037,15.61,634000.0
2005-06-08 09:30:00,24.83,24.85,24.74,24.79,340600.0,15.6037,15.6163,15.5471,15.5786,340600.0
2005-06-08 10:00:00,24.79,24.87,24.77,24.84,161200.0,15.5786,15.6288,15.566,15.61,161200.0
2005-06-08 10:30:00,24.84,24.87,24.79,24.86,251600.0,15.61,15.6288,15.5786,15.6225,251600.0
2005-06-08 11:00:00,24.86,24.9,24.85,24.89,174800.0,15.6225,15.6477,15.6163,15.6414,174800.0
2005-06-08 11:30:00,24.9,24.9,24.88,24.9,106000.0,15.6477,15.6477,15.6351,15.6477,106000.0
2005-06-08 12:00:00,24.91,24.91,24.86,24.9,108000.0,15.654,15.654,15.6225,15.6477,108000.0
2005-06-08 12:30:00,24.9,24.95,24.86,24.93,189200.0,15.6477,15.6791,15.6225,15.6665,189200.0
2005-06-08 13:00:00,24.93,24.96,24.93,24.95,150000.0,15.6665,15.6854,15.6665,15.6791,150000.0
2005-06-08 13:30:00,24.95,24.96,24.93,24.94,343000.0,15.6791,15.6854,15.6665,15.6728,343000.0
2005-06-08 14:00:00,24.95,25.0,24.93,24.99,429800.0,15.6791,15.7105,15.6665,15.7042,429800.0
2005-06-08 14:30:00,24.99,25.0,24.96,24.97,242200.0,15.7042,15.7105,15.6854,15.6917,242200.0
2005-06-08 15:00:00,24.97,24.98,24.93,24.95,333200.0,15.6917,15.698,15.6665,15.6791,333200.0
2005-06-08 15:30:00,24.94,24.94,24.89,24.92,712800.0,15.6728,15.6728,15.6414,15.6603,712800.0
2005-06-09 09:30:00,24.83,24.86,24.77,24.83,348000.0,15.6037,15.6225,15.566,15.6037,348000.0
2005-06-09 10:00:00,24.83,24.88,24.8,24.81,468000.0,15.6037,15.6351,15.5848,15.5911,468000.0
2005-06-09 10:30:00,24.81,24.88,24.8,24.87,199400.0,15.5911,15.6351,15.5848,15.6288,199400.0
2005-06-09 11:00:00,24.86,24.89,24.85,24.85,328400.0,15.6225,15.6414,15.6163,15.6163,328400.0
2005-06-09 11:30:00,24.85,24.9,24.84,24.88,188200.0,15.6163,15.6477,15.61,15.6351,188200.0
2005-06-09 12:00:00,24.88,24.93,24.85,24.92,336800.0,15.6351,15.6665,15.6163,15.6603,336800.0
2005-06-09 12:30:00,24.92,24.94,24.84,24.91,281600.0,15.6603,15.6728,15.61,15.654,281600.0
2005-06-09 13:00:00,24.91,24.94,24.85,24.89,184600.0,15.654,15.6728,15.6163,15.6414,184600.0
2005-06-09 13:30:00,24.89,24.9,24.85,24.88,227600.0,15.6414,15.6477,15.6163,15.6351,227600.0
2005-06-09 14:00:00,24.9,24.9,24.84,24.86,355800.0,15.6477,15.6477,15.61,15.6225,355800.0
2005-06-09 14:30:00,24.85,24.92,24.84,24.9,375200.0,15.6163,15.6603,15.61,15.6477,375200.0
2005-06-09 15:00:00,24.91,24.92,24.83,24.83,342000.0,15.654,15.6603,15.6037,15.6037,342000.0
2005-06-09 15:30:00,24.83,24.86,24.82,24.86,269600.0,15.6037,15.6225,15.5974,15.6225,269600.0
2005-06-10 09:30:00,24.9,25.05,24.89,25.04,376200.0,15.6477,15.7419,15.6414,15.7357,376200.0
2005-06-10 10:00:00,25.04,25.08,24.92,24.93,276000.0,15.7357,15.7608,15.6603,15.6665,276000.0
2005-06-10 10:30:00,24.93,24.96,24.89,24.9,285800.0,15.6665,15.6854,15.6414,15.6477,285800.0
2005-06-10 11:00:00,24.9,24.91,24.85,24.86,213400.0,15.6477,15.654,15.6163,15.6225,213400.0
2005-06-10 11:30:00,24.87,24.87,24.84,24.85,294000.0,15.6288,15.6288,15.61,15.6163,294000.0
2005-06-10 12:00:00,24.85,24.88,24.83,24.86,421800.0,15.6163,15.6351,15.6037,15.6225,421800.0
2005-06-10 12:30:00,24.86,24.86,24.84,24.84,166600.0,15.6225,15.6225,15.61,15.61,166600.0
2005-06-10 13:00:00,24.84,24.86,24.82,24.85,193200.0,15.61,15.6225,15.5974,15.6163,193200.0
2005-06-10 13:30:00,24.85,24.92,24.84,24.9,369400.0,15.6163,15.6603,15.61,15.6477,369400.0
2005-06-10 14:00:00,24.9,24.91,24.86,24.87,150600.0,15.6477,15.654,15.6225,15.6288,150600.0
2005-06-10 14:30:00,24.87,24.89,24.86,24.88,159400.0,15.6288,15.6414,15.6225,15.6351,159400.0
2005-06-10 15:00:00,24.88,24.92,24.88,24.89,374800.0,15.6351,15.6603,15.6351,15.6414,374800.0
2005-06-10 15:30:00,24.89,24.92,24.88,24.89,253600.0,15.6414,15.6603,15.6351,15.6414,253600.0
2005-06-13 09:30:00,24.85,24.88,24.83,24.88,343600.0,15.6163,15.6351,15.6037,15.6351,343600.0
2005-06-13 10:00:00,24.88,24.88,24.77,24.8,274800.0,15.6351,15.6351,15.566,15.5848,274800.0
2005-06-13 10:30:00,24.8,24.93,24.8,24.93,197400.0,15.5848,15.6665,15.5848,15.6665,197400.0
2005-06-13 11:00:00,24.93,25.06,24.92,25.05,262200.0,15.6665,15.7482,15.6603,15.7419,262200.0
2005-06-13 11:30:00,25.05,25.05,24.98,25.02,238000.0,15.7419,15.7419,15.698,15.7231,238000.0
2005-06-13 12:00:00,25.02,25.02,24.97,24.99,61600.0,15.7231,15.7231,15.6917,15.7042,61600.0
2005-06-13 12:30:00,24.99,24.99,24.91,24.93,81600.0,15.7042,15.7042,15.654,15.6665,81600.0
2005-06-13 13:00:00,24.93,24.96,24.92,24.93,67400.0,15.6665,15.6854,15.6603,15.6665,67400.0
2005-06-13 13:30:00,24.93,24.95,24.86,24.87,98000.0,15.6665,15.6791,15.6225,15.6288,98000.0
2005-06-13 14:00:00,24.86,24.91,24.82,24.83,126600.0,15.6225,15.654,15.5974,15.6037,126600.0
2005-06-13 14:30:00,24.82,24.91,24.82,24.88,113200.0,15.5974,15.654,15.5974,15.6351,113200.0
2005-06-13 15:00:00,24.88,24.89,24.81,24.84,240400.0,15.6351,15.6414,15.5911,15.61,240400.0
2005-06-13 15:30:00,24.83,24.89,24.82,24.85,286000.0,15.6037,15.6414,15.5974,15.6163,286000.0
2005-06-14 09:30:00,24.78,24.85,24.78,24.82,293600.0,15.5723,15.6163,15.5723,15.5974,293600.0
2005-06-14 10:00:00,24.82,24.85,24.77,24.84,334400.0,15.5974,15.6163,15.566,15.61,334400.0
2005-06-14 10:30:00,24.83,24.85,24.75,24.77,133000.0,15.6037,15.6163,15.5534,15.566,133000.0
2005-06-14 11:00:00,24.77,24.8,24.75,24.77,122000.0,15.566,15.5848,15.5534,15.566,122000.0
2005-06-14 11:30:00,24.77,24.78,24.74,24.75,168200.0,15.566,15.5723,15.5471,15.5534,168200.0
2005-06-14 12:00:00,24.76,24.77,24.74,24.74,121800.0,15.5597,15.566,15.5471,15.5471,121800.0
2005-06-14 12:30:00,24.74,24.8,24.74,24.79,129200.0,15.5471,15.5848,15.5471,15.5786,129200.0
2005-06-14 13:00:00,24.8,24.81,24.78,24.8,191400.0,15.5848,15.5911,15.5723,15.5848,191400.0
2005-06-14 13:30:00,24.8,24.88,24.79,24.86,218000.0,15.5848,15.6351,15.5786,15.6225,218000.0
2005-06-14 14:00:00,24.87,24.9,24.84,24.84,163800.0,15.6288,15.6477,15.61,15.61,163800.0
2005-06-14 14:30:00,24.85,24.9,24.84,24.9,145800.0,15.6163,15.6477,15.61,15.6477,145800.0
2005-06-14 15:00:00,24.9,24.9,24.85,24.85,162200.0,15.6477,15.6477,15.6163,15.6163,162200.0
2005-06-14 15:30:00,24.86,24.86,24.82,24.84,265800.0,15.6225,15.6225,15.5974,15.61,265800.0
2005-06-15 09:30:00,24.88,24.88,24.68,24.73,309200.0,15.6351,15.6351,15.5094,15.5409,309200.0
2005-06-15 10:00:00,24.73,24.75,24.66,24.71,203800.0,15.5409,15.5534,15.4969,15.5283,203800.0
2005-06-15 10:30:00,24.71,24.71,24.61,24.61,279000.0,15.5283,15.5283,15.4654,15.4654,279000.0
2005-06-15 11:00:00,24.61,24.67,24.6,24.66,171200.0,15.4654,15.5031,15.4592,15.4969,171200.0
2005-06-15 11:30:00,24.67,24.68,24.6,24.65,149000.0,15.5031,15.5094,15.4592,15.4906,149000.0
2005-06-15 12:00:00,24.64,24.65,24.6,24.61,118400.0,15.4843,15.4906,15.4592,15.4654,118400.0
2005-06-15 12:30:00,24.62,24.65,24.59,24.61,51000.0,15.4717,15.4906,15.4529,15.4654,51000.0
2005-06-15 13:00:00,24.61,24.64,24.6,24.61,102000.0,15.4654,15.4843,15.4592,15.4654,102000.0
2005-06-15 13:30:00,24.61,24.65,24.58,24.62,98800.0,15.4654,15.4906,15.4466,15.4717,98800.0
2005-06-15 14:00:00,24.62,24.68,24.6,24.66,132000.0,15.4717,15.5094,15.4592,15.4969,132000.0
2005-06-15 14:30:00,24.67,24.74,24.65,24.7,162200.0,15.5031,15.5471,15.4906,15.522,162200.0
2005-06-15 15:00:00,24.7,24.75,24.68,24.75,216200.0,15.522,15.5534,15.5094,15.5534,216200.0
2005-06-15 15:30:00,24.75,24.79,24.75,24.77,289800.0,15.5534,15.5786,15.5534,15.566,289800.0
2005-06-16 09:30:00,24.73,24.73,24.66,24.73,299000.0,15.5409,15.5409,15.4969,15.5409,299000.0
2005-06-16 10:00:00,24.72,24.75,24.72,24.72,221400.0,15.5346,15.5534,15.5346,15.5346,221400.0
2005-06-16 10:30:00,24.72,24.74,24.68,24.7,219800.0,15.5346,15.5471,15.5094,15.522,219800.0
2005-06-16 11:00:00,24.7,24.71,24.61,24.62,374400.0,15.522,15.5283,15.4654,15.4717,374400.0
2005-06-16 11:30:00,24.62,24.65,24.6,24.65,163200.0,15.4717,15.4906,15.4592,15.4906,163200.0
2005-06-16 12:00:00,24.64,24.64,24.59,24.6,214400.0,15.4843,15.4843,15.4529,15.4592,214400.0
2005-06-16 12:30:00,24.61,24.62,24.58,24.58,302200.0,15.4654,15.4717,15.4466,15.4466,302200.0
2005-06-16 13:00:00,24.58,24.6,24.56,24.58,159400.0,15.4466,15.4592,15.434,15.4466,159400.0
2005-06-16 13:30:00,24.58,24.6,24.54,24.56,163000.0,15.4466,15.4592,15.4215,15.434,163000.0
2005-06-16 14:00:00,24.55,24.56,24.5,24.53,270400.0,15.4277,15.434,15.3963,15.4152,270400.0
2005-06-16 14:30:00,24.53,24.55,24.5,24.55,265200.0,15.4152,15.4277,15.3963,15.4277,265200.0
2005-06-16 15:00:00,24.55,24.55,24.47,24.47,532400.0,15.4277,15.4277,15.3775,15.3775,532400.0
2005-06-16 15:30:00,24.47,24.49,24.44,24.45,828200.0,15.3775,15.39,15.3586,15.3649,828200.0
2005-06-17 09:30:00,24.5,24.54,24.5,24.53,2012400.0,15.3963,15.4215,15.3963,15.4152,2012400.0
2005-06-17 10:00:00,24.54,24.57,24.53,24.56,575200.0,15.4215,15.4403,15.4152,15.434,575200.0
2005-06-17 10:30:00,24.56,24.59,24.55,24.56,330200.0,15.434,15.4529,15.4277,15.434,330200.0
2005-06-17 11:00:00,24.57,24.58,24.5,24.52,446400.0,15.4403,15.4466,15.3963,15.4089,446400.0
2005-06-17 11:30:00,24.51,24.52,24.48,24.5,224000.0,15.4026,15.4089,15.3837,15.3963,224000.0
2005-06-17 12:00:00,24.5,24.56,24.5,24.54,127200.0,15.3963,15.434,15.3963,15.4215,127200.0
2005-06-17 12:30:00,24.53,24.59,24.53,24.56,255600.0,15.4152,15.4529,15.4152,15.434,255600.0
2005-06-17 13:00:00,24.57,24.65,24.56,24.6,253400.0,15.4403,15.4906,15.434,15.4592,253400.0
2005-06-17 13:30:00,24.6,24.7,24.59,24.68,145200.0,15.4592,15.522,15.4529,15.5094,145200.0
2005-06-17 14:00:00,24.68,24.7,24.66,24.66,154800.0,15.5094,15.522,15.4969,15.4969,154800.0
2005-06-17 14:30:00,24.66,24.67,24.6,24.6,184600.0,15.4969,15.5031,15.4592,15.4592,184600.0
2005-06-17 15:00:00,24.61,24.68,24.6,24.67,260800.0,15.4654,15.5094,15.4592,15.5031,260800.0
2005-06-17 15:30:00,24.67,24.73,24.66,24.68,630000.0,15.5031,15.5409,15.4969,15.5094,630000.0
2005-06-20 09:30:00,24.93,25.08,24.85,25.08,953800.0,15.6665,15.7608,15.6163,15.7608,953800.0
2005-06-20 10:00:00,25.08,25.36,25.06,25.28,957800.0,15.7608,15.9368,15.7482,15.8865,957800.0
2005-06-20 10:30:00,25.29,25.29,25.17,25.29,566200.0,15.8928,15.8928,15.8174,15.8928,566200.0
2005-06-20 11:00:00,25.29,25.3,25.13,25.14,394200.0,15.8928,15.8991,15.7922,15.7985,394200.0
2005-06-20 11:30:00,25.14,25.34,25.14,25.34,419000.0,15.7985,15.9242,15.7985,15.9242,419000.0
2005-06-20 12:00:00,25.34,25.35,25.29,25.33,265000.0,15.9242,15.9305,15.8928,15.9179,265000.0
2005-06-20 12:30:00,25.33,25.42,25.29,25.29,354600.0,15.9179,15.9745,15.8928,15.8928,354600.0
2005-06-20 13:00:00,25.29,25.29,25.25,25.27,186600.0,15.8928,15.8928,15.8676,15.8802,186600.0
2005-06-20 13:30:00,25.26,25.3,25.22,25.28,195800.0,15.8739,15.8991,15.8488,15.8865,195800.0
2005-06-20 14:00:00,25.29,25.33,25.27,25.33,255600.0,15.8928,15.9179,15.8802,15.9179,255600.0
2005-06-20 14:30:00,25.33,25.38,25.31,25.36,416200.0,15.9179,15.9493,15.9053,15.9368,416200.0
2005-06-20 15:00:00,25.36,25.45,25.36,25.43,465200.0,15.9368,15.9933,15.9368,15.9807,465200.0
2005-06-20 15:30:00,25.43,25.43,25.31,25.36,784400.0,15.9807,15.9807,15.9053,15.9368,784400.0
2005-06-21 09:30:00,25.33,25.43,25.27,25.32,422000.0,15.9179,15.9807,15.8802,15.9116,422000.0
2005-06-21 10:00:00,25.31,25.36,25.29,25.3,293200.0,15.9053,15.9368,15.8928,15.8991,293200.0
2005-06-21 10:30:00,25.29,25.33,25.25,25.25,262600.0,15.8928,15.9179,15.8676,15.8676,262600.0
2005-06-21 11:00:00,25.25,25.26,25.14,25.17,274400.0,15.8676,15.8739,15.7985,15.8174,274400.0
2005-06-21 11:30:00,25.16,25.23,25.16,25.22,158800.0,15.8111,15.8551,15.8111,15.8488,158800.0
2005-06-21 12:00:00,25.22,25.28,25.21,25.23,215600.0,15.8488,15.8865,15.8425,15.8551,215600.0
2005-06-21 12:30:00,25.24,25.25,25.2,25.24,158800.0,15.8613,15.8676,15.8362,15.8613,158800.0
2005-06-21 13:00:00,25.24,25.24,25.17,25.18,115000.0,15.8613,15.8613,15.8174,15.8236,115000.0
2005-06-21 13:30:00,25.18,25.27,25.16,25.27,270000.0,15.8236,15.8802,15.8111,15.8802,270000.0
2005-06-21 14:00:00,25.27,25.34,25.27,25.33,213800.0,15.8802,15.9242,15.8802,15.9179,213800.0
2005-06-21 14:30:00,25.33,25.34,25.3,25.31,311800.0,15.9179,15.9242,15.8991,15.9053,311800.0
2005-06-21 15:00:00,25.31,25.34,25.27,25.33,376600.0,15.9053,15.9242,15.8802,15.9179,376600.0
2005-06-21 15:30:00,25.33,25.42,25.32,25.41,563200.0,15.9179,15.9745,15.9116,15.9682,563200.0
2005-06-22 09:30:00,25.63,25.68,25.47,25.59,888400.0,16.1064,16.1379,16.0059,16.0813,888400.0
2005-06-22 10:00:00,25.59,25.61,25.55,25.61,366600.0,16.0813,16.0939,16.0562,16.0939,366600.0
2005-06-22 10:30:00,25.61,25.63,25.53,25.55,329600.0,16.0939,16.1064,16.0436,16.0562,329600.0
2005-06-22 11:00:00,25.55,25.56,25.42,25.49,297200.0,16.0562,16.0624,15.9745,16.0185,297200.0
2005-06-22 11:30:00,25.49,25.56,25.48,25.53,140800.0,16.0185,16.0624,16.0122,16.0436,140800.0
2005-06-22 12:00:00,25.53,25.58,25.52,25.54,166800.0,16.0436,16.075,16.0373,16.0499,166800.0
2005-06-22 12:30:00,25.54,25.54,25.44,25.5,233400.0,16.0499,16.0499,15.987,16.0247,233400.0
2005-06-22 13:00:00,25.5,25.53,25.48,25.49,146200.0,16.0247,16.0436,16.0122,16.0185,146200.0
2005-06-22 13:30:00,25.5,25.5,25.46,25.49,130000.0,16.0247,16.0247,15.9996,16.0185,130000.0
2005-06-22 14:00:00,25.49,25.57,25.46,25.52,225600.0,16.0185,16.0687,15.9996,16.0373,225600.0
2005-06-22 14:30:00,25.53,25.58,25.51,25.55,304600.0,16.0436,16.075,16.031,16.0562,304600.0
2005-06-22 15:00:00,25.54,25.62,25.54,25.6,318600.0,16.0499,16.1001,16.0499,16.0876,318600.0
2005-06-22 15:30:00,25.61,25.63,25.55,25.63,533200.0,16.0939,16.1064,16.0562,16.1064,533200.0
2005-06-23 09:30:00,25.7,25.72,25.61,25.68,457600.0,16.1504,16.163,16.0939,16.1379,457600.0
2005-06-23 10:00:00,25.68,25.73,25.66,25.72,515000.0,16.1379,16.1693,16.1253,16.163,515000.0
2005-06-23 10:30:00,25.72,25.74,25.64,25.65,283400.0,16.163,16.1756,16.1127,16.119,283400.0
2005-06-23 11:00:00,25.65,25.67,25.57,25.63,176800.0,16.119,16.1316,16.0687,16.1064,176800.0
2005-06-23 11:30:00,25.63,25.65,25.61,25.63,203200.0,16.1064,16.119,16.0939,16.1064,203200.0
2005-06-23 12:00:00,25.63,25.68,25.63,25.68,261600.0,16.1064,16.1379,16.1064,16.1379,261600.0
2005-06-23 12:30:00,25.68,25.7,25.66,25.67,277000.0,16.1379,16.1504,16.1253,16.1316,277000.0
2005-06-23 13:00:00,25.67,25.67,25.63,25.66,195600.0,16.1316,16.1316,16.1064,16.1253,195600.0
2005-06-23 13:30:00,25.66,25.68,25.58,25.6,351000.0,16.1253,16.1379,16.075,16.0876,351000.0
2005-06-23 14:00:00,25.61,25.67,25.61,25.63,323400.0,16.0939,16.1316,16.0939,16.1064,323400.0
2005-06-23 14:30:00,25.63,25.66,25.63,25.64,259000.0,16.1064,16.1253,16.1064,16.1127,259000.0
2005-06-23 15:00:00,25.64,25.64,25.59,25.6,396000.0,16.1127,16.1127,16.0813,16.0876,396000.0
2005-06-23 15:30:00,25.61,25.66,25.6,25.66,637600.0,16.0939,16.1253,16.0876,16.1253,637600.0
2005-06-24 09:30:00,25.7,25.75,25.63,25.66,575600.0,16.1504,16.1818,16.1064,16.1253,575600.0
2005-06-24 10:00:00,25.65,25.66,25.53,25.55,568600.0,16.119,16.1253,16.0436,16.0562,568600.0
2005-06-24 10:30:00,25.55,25.61,25.54,25.57,362000.0,16.0562,16.0939,16.0499,16.0687,362000.0
2005-06-24 11:00:00,25.55,25.58,25.5,25.5,378000.0,16.0562,16.075,16.0247,16.0247,378000.0
2005-06-24 11:30:00,25.51,25.51,25.34,25.36,369200.0,16.031,16.031,15.9242,15.9368,369200.0
2005-06-24 12:00:00,25.36,25.4,25.3,25.33,255800.0,15.9368,15.9619,15.8991,15.9179,255800.0
2005-06-24 12:30:00,25.33,25.42,25.33,25.35,249600.0,15.9179,15.9745,15.9179,15.9305,249600.0
2005-06-24 13:00:00,25.35,25.37,25.3,25.3,237000.0,15.9305,15.943,15.8991,15.8991,237000.0
2005-06-24 13:30:00,25.31,25.38,25.26,25.34,337000.0,15.9053,15.9493,15.8739,15.9242,337000.0
2005-06-24 14:00:00,25.34,25.34,25.16,25.22,303400.0,15.9242,15.9242,15.8111,15.8488,303400.0
2005-06-24 14:30:00,25.22,25.31,25.21,25.31,435200.0,15.8488,15.9053,15.8425,15.9053,435200.0
2005-06-24 15:00:00,25.31,25.39,25.26,25.35,488800.0,15.9053,15.9556,15.8739,15.9305,488800.0
2005-06-24 15:30:00,25.36,25.36,25.25,25.31,776400.0,15.9368,15.9368,15.8676,15.9053,776400.0
2005-06-27 09:30:00,25.35,25.35,25.2,25.25,507800.0,15.9305,15.9305,15.8362,15.8676,507800.0
2005-06-27 10:00:00,25.25,25.25,25.19,25.2,301000.0,15.8676,15.8676,15.8299,15.8362,301000.0
2005-06-27 10:30:00,25.21,25.22,25.14,25.17,269400.0,15.8425,15.8488,15.7985,15.8174,269400.0
2005-06-27 11:00:00,25.17,25.17,25.11,25.15,351200.0,15.8174,15.8174,15.7797,15.8048,351200.0
2005-06-27 11:30:00,25.14,25.18,25.11,25.17,204800.0,15.7985,15.8236,15.7797,15.8174,204800.0
2005-06-27 12:00:00,25.17,25.18,25.12,25.14,199400.0,15.8174,15.8236,15.7859,15.7985,199400.0
2005-06-27 12:30:00,25.13,25.14,25.1,25.13,335600.0,15.7922,15.7985,15.7734,15.7922,335600.0
2005-06-27 13:00:00,25.13,25.13,25.08,25.1,287000.0,15.7922,15.7922,15.7608,15.7734,287000.0
2005-06-27 13:30:00,25.09,25.09,25.0,25.0,364600.0,15.7671,15.7671,15.7105,15.7105,364600.0
2005-06-27 14:00:00,25.0,25.04,24.98,25.03,343800.0,15.7105,15.7357,15.698,15.7294,343800.0
2005-06-27 14:30:00,25.04,25.07,25.02,25.02,322800.0,15.7357,15.7545,15.7231,15.7231,322800.0
2005-06-27 15:00:00,25.02,25.05,25.0,25.02,393800.0,15.7231,15.7419,15.7105,15.7231,393800.0
2005-06-27 15:30:00,25.02,25.1,25.0,25.08,884400.0,15.7231,15.7734,15.7105,15.7608,884400.0
2005-06-28 09:30:00,25.16,25.36,25.08,25.36,803200.0,15.8111,15.9368,15.7608,15.9368,803200.0
2005-06-28 10:00:00,25.36,25.36,25.34,25.35,510200.0,15.9368,15.9368,15.9242,15.9305,510200.0
2005-06-28 10:30:00,25.35,25.49,25.35,25.45,308200.0,15.9305,16.0185,15.9305,15.9933,308200.0
2005-06-28 11:00:00,25.45,25.45,25.34,25.38,688800.0,15.9933,15.9933,15.9242,15.9493,688800.0
2005-06-28 11:30:00,25.38,25.41,25.35,25.37,360600.0,15.9493,15.9682,15.9305,15.943,360600.0
2005-06-28 12:00:00,25.38,25.42,25.37,25.4,204200.0,15.9493,15.9745,15.943,15.9619,204200.0
2005-06-28 12:30:00,25.4,25.4,25.33,25.33,268800.0,15.9619,15.9619,15.9179,15.9179,268800.0
2005-06-28 13:00:00,25.33,25.4,25.33,25.4,178600.0,15.9179,15.9619,15.9179,15.9619,178600.0
2005-06-28 13:30:00,25.4,25.41,25.33,25.39,245800.0,15.9619,15.9682,15.9179,15.9556,245800.0
2005-06-28 14:00:00,25.38,25.39,25.34,25.35,148000.0,15.9493,15.9556,15.9242,15.9305,148000.0
2005-06-28 14:30:00,25.35,25.36,25.33,25.34,334400.0,15.9305,15.9368,15.9179,15.9242,334400.0
2005-06-28 15:00:00,25.34,25.35,25.31,25.33,284800.0,15.9242,15.9305,15.9053,15.9179,284800.0
2005-06-28 15:30:00,25.33,25.35,25.28,25.33,383000.0,15.9179,15.9305,15.8865,15.9179,383000.0
2005-06-29 09:30:00,25.29,25.38,25.29,25.35,307000.0,15.8928,15.9493,15.8928,15.9305,307000.0
2005-06-29 10:00:00,25.35,25.39,25.34,25.35,424600.0,15.9305,15.9556,15.9242,15.9305,424600.0
2005-06-29 10:30:00,25.35,25.46,25.35,25.42,320400.0,15.9305,15.9996,15.9305,15.9745,320400.0
2005-06-29 11:00:00,25.43,25.43,25.39,25.4,423800.0,15.9807,15.9807,15.9556,15.9619,423800.0
2005-06-29 11:30:00,25.4,25.41,25.39,25.4,444800.0,15.9619,15.9682,15.9556,15.9619,444800.0
2005-06-29 12:00:00,25.4,25.49,25.4,25.48,146600.0,15.9619,16.0185,15.9619,16.0122,146600.0
2005-06-29 12:30:00,25.48,25.54,25.46,25.47,441800.0,16.0122,16.0499,15.9996,16.0059,441800.0
2005-06-29 13:00:00,25.48,25.48,25.42,25.43,109000.0,16.0122,16.0122,15.9745,15.9807,109000.0
2005-06-29 13:30:00,25.43,25.49,25.43,25.48,206800.0,15.9807,16.0185,15.9807,16.0122,206800.0
2005-06-29 14:00:00,25.48,25.48,25.38,25.39,276200.0,16.0122,16.0122,15.9493,15.9556,276200.0
2005-06-29 14:30:00,25.39,25.45,25.38,25.39,236200.0,15.9556,15.9933,15.9493,15.9556,236200.0
2005-06-29 15:00:00,25.39,25.45,25.39,25.43,248400.0,15.9556,15.9933,15.9556,15.9807,248400.0
2005-06-29 15:30:00,25.43,25.49,25.43,25.45,372400.0,15.9807,16.0185,15.9807,15.9933,372400.0
2005-06-30 09:30:00,25.45,25.5,25.38,25.38,396600.0,15.9933,16.0247,15.9493,15.9493,396600.0
2005-06-30 10:00:00,25.38,25.38,25.19,25.34,426000.0,15.9493,15.9493,15.8299,15.9242,426000.0
2005-06-30 10:30:00,25.34,25.39,25.33,25.33,365600.0,15.9242,15.9556,15.9179,15.9179,365600.0
2005-06-30 11:00:00,25.33,25.34,25.23,25.23,309200.0,15.9179,15.9242,15.8551,15.8551,309200.0
2005-06-30 11:30:00,25.23,25.24,25.17,25.18,343400.0,15.8551,15.8613,15.8174,15.8236,343400.0
2005-06-30 12:00:00,25.18,25.18,25.11,25.15,288600.0,15.8236,15.8236,15.7797,15.8048,288600.0
2005-06-30 12:30:00,25.15,25.17,25.14,25.17,254000.0,15.8048,15.8174,15.7985,15.8174,254000.0
2005-06-30 13:00:00,25.17,25.2,25.13,25.13,123000.0,15.8174,15.8362,15.7922,15.7922,123000.0
2005-06-30 13:30:00,25.13,25.14,25.09,25.13,217200.0,15.7922,15.7985,15.7671,15.7922,217200.0
2005-06-30 14:00:00,25.13,25.17,25.01,25.1,365800.0,15.7922,15.8174,15.7168,15.7734,365800.0
2005-06-30 14:30:00,25.1,25.14,25.06,25.13,455800.0,15.7734,15.7985,15.7482,15.7922,455800.0
2005-06-30 15:00:00,25.12,25.14,25.05,25.05,392600.0,15.7859,15.7985,15.7419,15.7419,392600.0
2005-06-30 15:30:00,25.06,25.06,24.95,24.96,720000.0,15.7482,15.7482,15.6791,15.6854,720000.0
2005-07-01 09:30:00,25.07,25.33,25.05,25.17,684000.0,15.7545,15.9179,15.7419,15.8174,684000.0
2005-07-01 10:00:00,25.18,25.22,25.15,25.19,260200.0,15.8236,15.8488,15.8048,15.8299,260200.0
2005-07-01 10:30:00,25.2,25.22,25.09,25.18,299000.0,15.8362,15.8488,15.7671,15.8236,299000.0
2005-07-01 11:00:00,25.18,25.2,25.11,25.11,347200.0,15.8236,15.8362,15.7797,15.7797,347200.0
2005-07-01 11:30:00,25.11,25.12,25.03,25.07,182000.0,15.7797,15.7859,15.7294,15.7545,182000.0
2005-07-01 12:00:00,25.07,25.1,25.03,25.04,221200.0,15.7545,15.7734,15.7294,15.7357,221200.0
2005-07-01 12:30:00,25.04,25.04,24.97,25.0,231200.0,15.7357,15.7357,15.6917,15.7105,231200.0
2005-07-01 13:00:00,25.0,25.07,24.99,25.04,109000.0,15.7105,15.7545,15.7042,15.7357,109000.0
2005-07-01 13:30:00,25.04,25.05,25.0,25.03,93200.0,15.7357,15.7419,15.7105,15.7294,93200.0
2005-07-01 14:00:00,25.03,25.07,25.02,25.03,106800.0,15.7294,15.7545,15.7231,15.7294,106800.0
2005-07-01 14:30:00,25.03,25.03,24.99,25.03,129400.0,15.7294,15.7294,15.7042,15.7294,129400.0
2005-07-01 15:00:00,25.03,25.03,25.0,25.02,142200.0,15.7294,15.7294,15.7105,15.7231,142200.0
2005-07-01 15:30:00,25.03,25.07,25.03,25.05,332200.0,15.7294,15.7545,15.7294,15.7419,332200.0
2005-07-05 09:30:00,24.95,24.99,24.86,24.93,323400.0,15.6791,15.7042,15.6225,15.6665,323400.0
2005-07-05 10:00:00,24.93,25.16,24.91,25.16,240000.0,15.6665,15.8111,15.654,15.8111,240000.0
2005-07-05 10:30:00,25.16,25.24,24.98,25.23,194000.0,15.8111,15.8613,15.698,15.8551,194000.0
2005-07-05 11:00:00,25.23,25.32,25.2,25.26,278200.0,15.8551,15.9116,15.8362,15.8739,278200.0
2005-07-05 11:30:00,25.27,25.3,25.22,25.23,192000.0,15.8802,15.8991,15.8488,15.8551,192000.0
2005-07-05 12:00:00,25.23,25.25,25.18,25.25,123200.0,15.8551,15.8676,15.8236,15.8676,123200.0
2005-07-05 12:30:00,25.25,25.27,25.2,25.2,83400.0,15.8676,15.8802,15.8362,15.8362,83400.0
2005-07-05 13:00:00,25.18,25.22,25.13,25.13,123800.0,15.8236,15.8488,15.7922,15.7922,123800.0
2005-07-05 13:30:00,25.11,25.13,25.04,25.04,227000.0,15.7797,15.7922,15.7357,15.7357,227000.0
2005-07-05 14:00:00,25.04,25.08,25.04,25.05,147800.0,15.7357,15.7608,15.7357,15.7419,147800.0
2005-07-05 14:30:00,25.05,25.16,25.03,25.15,235600.0,15.7419,15.8111,15.7294,15.8048,235600.0
2005-07-05 15:00:00,25.15,25.18,25.13,25.13,343000.0,15.8048,15.8236,15.7922,15.7922,343000.0
2005-07-05 15:30:00,25.14,25.23,25.13,25.2,333200.0,15.7985,15.8551,15.7922,15.8362,333200.0
2005-07-06 09:30:00,25.13,25.13,24.98,25.05,329200.0,15.7922,15.7922,15.698,15.7419,329200.0
2005-07-06 10:00:00,25.06,25.07,25.02,25.04,242600.0,15.7482,15.7545,15.7231,15.7357,242600.0
2005-07-06 10:30:00,25.03,25.05,24.96,24.98,287800.0,15.7294,15.7419,15.6854,15.698,287800.0
2005-07-06 11:00:00,24.98,25.0,24.94,24.94,160000.0,15.698,15.7105,15.6728,15.6728,160000.0
2005-07-06 11:30:00,24.95,24.96,24.9,24.9,202800.0,15.6791,15.6854,15.6477,15.6477,202800.0
2005-07-06 12:00:00,24.9,24.95,24.88,24.94,130800.0,15.6477,15.6791,15.6351,15.6728,130800.0
2005-07-06 12:30:00,24.94,24.95,24.9,24.93,303600.0,15.6728,15.6791,15.6477,15.6665,303600.0
2005-07-06 13:00:00,24.92,24.95,24.91,24.93,145600.0,15.6603,15.6791,15.654,15.6665,145600.0
2005-07-06 13:30:00,24.93,24.94,24.87,24.89,141800.0,15.6665,15.6728,15.6288,15.6414,141800.0
2005-07-06 14:00:00,24.88,24.88,24.75,24.76,351800.0,15.6351,15.6351,15.5534,15.5597,351800.0
2005-07-06 14:30:00,24.76,24.83,24.75,24.8,426000.0,15.5597,15.6037,15.5534,15.5848,426000.0
2005-07-06 15:00:00,24.8,24.86,24.79,24.85,332400.0,15.5848,15.6225,15.5786,15.6163,332400.0
2005-07-06 15:30:00,24.85,24.89,24.8,24.8,719800.0,15.6163,15.6414,15.5848,15.5848,719800.0
2005-07-07 09:30:00,24.75,24.83,24.53,24.82,895200.0,15.5534,15.6037,15.4152,15.5974,895200.0
2005-07-07 10:00:00,24.83,24.9,24.8,24.83,558200.0,15.6037,15.6477,15.5848,15.6037,558200.0
2005-07-07 10:30:00,24.84,24.86,24.79,24.84,475200.0,15.61,15.6225,15.5786,15.61,475200.0
2005-07-07 11:00:00,24.84,24.85,24.75,24.85,434600.0,15.61,15.6163,15.5534,15.6163,434600.0
2005-07-07 11:30:00,24.85,24.9,24.81,24.89,326600.0,15.6163,15.6477,15.5911,15.6414,326600.0
2005-07-07 12:00:00,24.89,24.93,24.82,24.9,428000.0,15.6414,15.6665,15.5974,15.6477,428000.0
2005-07-07 12:30:00,24.9,24.92,24.86,24.88,264600.0,15.6477,15.6603,15.6225,15.6351,264600.0
2005-07-07 13:00:00,24.9,24.92,24.85,24.86,252400.0,15.6477,15.6603,15.6163,15.6225,252400.0
2005-07-07 13:30:00,24.86,24.93,24.84,24.85,259600.0,15.6225,15.6665,15.61,15.6163,259600.0
2005-07-07 14:00:00,24.85,24.88,24.85,24.86,189000.0,15.6163,15.6351,15.6163,15.6225,189000.0
2005-07-07 14:30:00,24.86,24.9,24.86,24.89,400400.0,15.6225,15.6477,15.6225,15.6414,400400.0
2005-07-07 15:00:00,24.89,25.0,24.88,25.0,516000.0,15.6414,15.7105,15.6351,15.7105,516000.0
2005-07-07 15:30:00,25.0,25.04,24.99,24.99,803000.0,15.7105,15.7357,15.7042,15.7042,803000.0
2005-07-08 09:30:00,25.06,25.06,24.93,24.94,281200.0,15.7482,15.7482,15.6665,15.6728,281200.0
2005-07-08 10:00:00,24.93,24.99,24.89,24.98,155600.0,15.6665,15.7042,15.6414,15.698,155600.0
2005-07-08 10:30:00,24.98,25.02,24.96,25.0,360200.0,15.698,15.7231,15.6854,15.7105,360200.0
2005-07-08 11:00:00,25.0,25.01,24.98,24.99,370800.0,15.7105,15.7168,15.698,15.7042,370800.0
2005-07-08 11:30:00,25.0,25.0,24.97,24.99,349800.0,15.7105,15.7105,15.6917,15.7042,349800.0
2005-07-08 12:00:00,24.99,25.02,24.99,25.01,326000.0,15.7042,15.7231,15.7042,15.7168,326000.0
2005-07-08 12:30:00,25.01,25.08,25.0,25.07,215000.0,15.7168,15.7608,15.7105,15.7545,215000.0
2005-07-08 13:00:00,25.07,25.08,25.05,25.07,97800.0,15.7545,15.7608,15.7419,15.7545,97800.0
2005-07-08 13:30:00,25.07,25.16,25.06,25.13,219800.0,15.7545,15.8111,15.7482,15.7922,219800.0
2005-07-08 14:00:00,25.13,25.16,25.11,25.15,246600.0,15.7922,15.8111,15.7797,15.8048,246600.0
2005-07-08 14:30:00,25.15,25.18,25.1,25.18,243000.0,15.8048,15.8236,15.7734,15.8236,243000.0
2005-07-08 15:00:00,25.18,25.23,25.17,25.23,263600.0,15.8236,15.8551,15.8174,15.8551,263600.0
2005-07-08 15:30:00,25.23,25.24,25.2,25.21,413400.0,15.8551,15.8613,15.8362,15.8425,413400.0
2005-07-11 09:30:00,25.3,25.39,25.21,25.23,486600.0,15.8991,15.9556,15.8425,15.8551,486600.0
2005-07-11 10:00:00,25.2,25.21,25.11,25.14,278400.0,15.8362,15.8425,15.7797,15.7985,278400.0
2005-07-11 10:30:00,25.15,25.27,25.14,25.27,216000.0,15.8048,15.8802,15.7985,15.8802,216000.0
2005-07-11 11:00:00,25.27,25.31,25.21,25.29,142200.0,15.8802,15.9053,15.8425,15.8928,142200.0
2005-07-11 11:30:00,25.29,25.31,25.2,25.22,192200.0,15.8928,15.9053,15.8362,15.8488,192200.0
2005-07-11 12:00:00,25.22,25.22,25.15,25.15,166200.0,15.8488,15.8488,15.8048,15.8048,166200.0
2005-07-11 12:30:00,25.15,25.21,25.15,25.19,127600.0,15.8048,15.8425,15.8048,15.8299,127600.0
2005-07-11 13:00:00,25.18,25.18,25.13,25.15,208800.0,15.8236,15.8236,15.7922,15.8048,208800.0
2005-07-11 13:30:00,25.15,25.17,25.09,25.14,220000.0,15.8048,15.8174,15.7671,15.7985,220000.0
2005-07-11 14:00:00,25.13,25.18,25.13,25.13,105000.0,15.7922,15.8236,15.7922,15.7922,105000.0
2005-07-11 14:30:00,25.14,25.18,25.13,25.14,240000.0,15.7985,15.8236,15.7922,15.7985,240000.0
2005-07-11 15:00:00,25.13,25.16,25.11,25.14,312200.0,15.7922,15.8111,15.7797,15.7985,312200.0
2005-07-11 15:30:00,25.14,25.22,25.14,25.21,238400.0,15.7985,15.8488,15.7985,15.8425,238400.0
2005-07-12 09:30:00,25.15,25.47,25.15,25.46,388800.0,15.8048,16.0059,15.8048,15.9996,388800.0
2005-07-12 10:00:00,25.46,25.48,25.42,25.42,371600.0,15.9996,16.0122,15.9745,15.9745,371600.0
2005-07-12 10:30:00,25.41,25.43,25.38,25.4,225000.0,15.9682,15.9807,15.9493,15.9619,225000.0
2005-07-12 11:00:00,25.39,25.45,25.38,25.42,198800.0,15.9556,15.9933,15.9493,15.9745,198800.0
2005-07-12 11:30:00,25.42,25.48,25.41,25.47,178800.0,15.9745,16.0122,15.9682,16.0059,178800.0
2005-07-12 12:00:00,25.47,25.52,25.45,25.49,297000.0,16.0059,16.0373,15.9933,16.0185,297000.0
2005-07-12 12:30:00,25.48,25.48,25.43,25.43,134800.0,16.0122,16.0122,15.9807,15.9807,134800.0
2005-07-12 13:00:00,25.42,25.45,25.42,25.43,70200.0,15.9745,15.9933,15.9745,15.9807,70200.0
2005-07-12 13:30:00,25.43,25.5,25.41,25.5,117200.0,15.9807,16.0247,15.9682,16.0247,117200.0
2005-07-12 14:00:00,25.5,25.51,25.45,25.47,191800.0,16.0247,16.031,15.9933,16.0059,191800.0
2005-07-12 14:30:00,25.46,25.48,25.45,25.48,115400.0,15.9996,16.0122,15.9933,16.0122,115400.0
2005-07-12 15:00:00,25.48,25.59,25.48,25.52,282000.0,16.0122,16.0813,16.0122,16.0373,282000.0
2005-07-12 15:30:00,25.52,25.52,25.42,25.43,273600.0,16.0373,16.0373,15.9745,15.9807,273600.0
2005-07-13 09:30:00,25.47,25.63,25.45,25.58,343400.0,16.0059,16.1064,15.9933,16.075,343400.0
2005-07-13 10:00:00,25.59,25.68,25.58,25.68,454200.0,16.0813,16.1379,16.075,16.1379,454200.0
2005-07-13 10:30:00,25.67,25.74,25.66,25.67,468800.0,16.1316,16.1756,16.1253,16.1316,468800.0
2005-07-13 11:00:00,25.67,25.68,25.65,25.68,289400.0,16.1316,16.1379,16.119,16.1379,289400.0
2005-07-13 11:30:00,25.68,25.68,25.63,25.64,145800.0,16.1379,16.1379,16.1064,16.1127,145800.0
2005-07-13 12:00:00,25.64,25.65,25.61,25.64,216000.0,16.1127,16.119,16.0939,16.1127,216000.0
2005-07-13 12:30:00,25.64,25.65,25.61,25.61,124000.0,16.1127,16.119,16.0939,16.0939,124000.0
2005-07-13 13:00:00,25.63,25.65,25.63,25.64,72600.0,16.1064,16.119,16.1064,16.1127,72600.0
2005-07-13 13:30:00,25.64,25.65,25.63,25.65,119400.0,16.1127,16.119,16.1064,16.119,119400.0
2005-07-13 14:00:00,25.64,25.68,25.64,25.68,126200.0,16.1127,16.1379,16.1127,16.1379,126200.0
2005-07-13 14:30:00,25.68,25.7,25.66,25.66,184600.0,16.1379,16.1504,16.1253,16.1253,184600.0
2005-07-13 15:00:00,25.65,25.66,25.61,25.64,292200.0,16.119,16.1253,16.0939,16.1127,292200.0
2005-07-13 15:30:00,25.64,25.66,25.61,25.61,383600.0,16.1127,16.1253,16.0939,16.0939,383600.0
2005-07-14 09:30:00,25.6,25.75,25.6,25.74,379400.0,16.0876,16.1818,16.0876,16.1756,379400.0
2005-07-14 10:00:00,25.74,25.76,25.67,25.74,262200.0,16.1756,16.1881,16.1316,16.1756,262200.0
2005-07-14 10:30:00,25.74,25.75,25.7,25.7,129600.0,16.1756,16.1818,16.1504,16.1504,129600.0
2005-07-14 11:00:00,25.7,25.74,25.68,25.72,122600.0,16.1504,16.1756,16.1379,16.163,122600.0
2005-07-14 11:30:00,25.72,25.8,25.69,25.76,198400.0,16.163,16.2133,16.1441,16.1881,198400.0
2005-07-14 12:00:00,25.78,25.82,25.76,25.8,226600.0,16.2007,16.2258,16.1881,16.2133,226600.0
2005-07-14 12:30:00,25.8,25.8,25.68,25.71,152000.0,16.2133,16.2133,16.1379,16.1567,152000.0
2005-07-14 13:00:00,25.71,25.75,25.71,25.74,159800.0,16.1567,16.1818,16.1567,16.1756,159800.0
2005-07-14 13:30:00,25.74,25.77,25.67,25.68,200200.0,16.1756,16.1944,16.1316,16.1379,200200.0
2005-07-14 14:00:00,25.67,25.68,25.63,25.64,170000.0,16.1316,16.1379,16.1064,16.1127,170000.0
2005-07-14 14:30:00,25.65,25.66,25.55,25.6,245800.0,16.119,16.1253,16.0562,16.0876,245800.0
2005-07-14 15:00:00,25.6,25.67,25.59,25.66,391200.0,16.0876,16.1316,16.0813,16.1253,391200.0
2005-07-14 15:30:00,25.66,25.68,25.63,25.63,296400.0,16.1253,16.1379,16.1064,16.1064,296400.0
2005-07-15 09:30:00,25.59,25.72,25.55,25.64,507200.0,16.0813,16.163,16.0562,16.1127,507200.0
2005-07-15 10:00:00,25.64,25.73,25.64,25.72,109600.0,16.1127,16.1693,16.1127,16.163,109600.0
2005-07-15 10:30:00,25.72,25.73,25.68,25.68,255600.0,16.163,16.1693,16.1379,16.1379,255600.0
2005-07-15 11:00:00,25.68,25.74,25.68,25.73,113800.0,16.1379,16.1756,16.1379,16.1693,113800.0
2005-07-15 11:30:00,25.72,25.73,25.68,25.68,149200.0,16.163,16.1693,16.1379,16.1379,149200.0
2005-07-15 12:00:00,25.68,25.7,25.63,25.64,266800.0,16.1379,16.1504,16.1064,16.1127,266800.0
2005-07-15 12:30:00,25.65,25.66,25.63,25.66,109800.0,16.119,16.1253,16.1064,16.1253,109800.0
2005-07-15 13:00:00,25.66,25.72,25.65,25.71,112200.0,16.1253,16.163,16.119,16.1567,112200.0
2005-07-15 13:30:00,25.7,25.75,25.7,25.74,222400.0,16.1504,16.1818,16.1504,16.1756,222400.0
2005-07-15 14:00:00,25.75,25.76,25.71,25.75,145000.0,16.1818,16.1881,16.1567,16.1818,145000.0
2005-07-15 14:30:00,25.75,25.78,25.73,25.78,182000.0,16.1818,16.2007,16.1693,16.2007,182000.0
2005-07-15 15:00:00,25.78,25.79,25.73,25.76,172800.0,16.2007,16.207,16.1693,16.1881,172800.0
2005-07-15 15:30:00,25.76,25.8,25.75,25.75,412400.0,16.1881,16.2133,16.1818,16.1818,412400.0
2005-07-18 09:30:00,25.78,25.83,25.73,25.82,251400.0,16.2007,16.2321,16.1693,16.2258,251400.0
2005-07-18 10:00:00,25.82,25.83,25.79,25.81,291400.0,16.2258,16.2321,16.207,16.2195,291400.0
2005-07-18 10:30:00,25.81,25.89,25.81,25.86,265800.0,16.2195,16.2698,16.2195,16.251,265800.0
2005-07-18 11:00:00,25.86,25.92,25.85,25.91,211800.0,16.251,16.2887,16.2447,16.2824,211800.0
2005-07-18 11:30:00,25.9,25.96,25.89,25.94,278600.0,16.2761,16.3138,16.2698,16.3012,278600.0
2005-07-18 12:00:00,25.93,25.94,25.88,25.93,304400.0,16.295,16.3012,16.2635,16.295,304400.0
2005-07-18 12:30:00,25.92,25.93,25.9,25.91,140200.0,16.2887,16.295,16.2761,16.2824,140200.0
2005-07-18 13:00:00,25.9,25.92,25.89,25.9,135800.0,16.2761,16.2887,16.2698,16.2761,135800.0
2005-07-18 13:30:00,25.9,25.92,25.89,25.9,191000.0,16.2761,16.2887,16.2698,16.2761,191000.0
2005-07-18 14:00:00,25.9,25.93,25.87,25.91,248000.0,16.2761,16.295,16.2573,16.2824,248000.0
2005-07-18 14:30:00,25.92,25.92,25.83,25.84,212000.0,16.2887,16.2887,16.2321,16.2384,212000.0
2005-07-18 15:00:00,25.83,25.84,25.78,25.78,185600.0,16.2321,16.2384,16.2007,16.2007,185600.0
2005-07-18 15:30:00,25.78,25.78,25.75,25.75,280200.0,16.2007,16.2007,16.1818,16.1818,280200.0
2005-07-19 09:30:00,25.85,25.9,25.72,25.73,314800.0,16.2447,16.2761,16.163,16.1693,314800.0
2005-07-19 10:00:00,25.73,25.85,25.72,25.85,258600.0,16.1693,16.2447,16.163,16.2447,258600.0
2005-07-19 10:30:00,25.84,25.86,25.82,25.83,131000.0,16.2384,16.251,16.2258,16.2321,131000.0
2005-07-19 11:00:00,25.83,25.83,25.74,25.76,130800.0,16.2321,16.2321,16.1756,16.1881,130800.0
2005-07-19 11:30:00,25.78,25.8,25.77,25.78,60600.0,16.2007,16.2133,16.1944,16.2007,60600.0
2005-07-19 12:00:00,25.78,25.79,25.61,25.64,196800.0,16.2007,16.207,16.0939,16.1127,196800.0
2005-07-19 12:30:00,25.64,25.73,25.63,25.71,111600.0,16.1127,16.1693,16.1064,16.1567,111600.0
2005-07-19 13:00:00,25.71,25.72,25.69,25.7,84800.0,16.1567,16.163,16.1441,16.1504,84800.0
2005-07-19 13:30:00,25.7,25.7,25.63,25.66,180000.0,16.1504,16.1504,16.1064,16.1253,180000.0
2005-07-19 14:00:00,25.66,25.74,25.64,25.71,281800.0,16.1253,16.1756,16.1127,16.1567,281800.0
2005-07-19 14:30:00,25.7,25.72,25.65,25.72,116800.0,16.1504,16.163,16.119,16.163,116800.0
2005-07-19 15:00:00,25.71,25.73,25.68,25.7,293000.0,16.1567,16.1693,16.1379,16.1504,293000.0
2005-07-19 15:30:00,25.7,25.76,25.7,25.71,296200.0,16.1504,16.1881,16.1504,16.1567,296200.0
2005-07-20 09:30:00,25.68,25.76,25.65,25.67,281600.0,16.1379,16.1881,16.119,16.1316,281600.0
2005-07-20 10:00:00,25.67,25.71,25.5,25.5,227600.0,16.1316,16.1567,16.0247,16.0247,227600.0
2005-07-20 10:30:00,25.51,25.57,25.5,25.53,269200.0,16.031,16.0687,16.0247,16.0436,269200.0
2005-07-20 11:00:00,25.53,25.54,25.45,25.51,378200.0,16.0436,16.0499,15.9933,16.031,378200.0
2005-07-20 11:30:00,25.5,25.6,25.49,25.6,280000.0,16.0247,16.0876,16.0185,16.0876,280000.0
2005-07-20 12:00:00,25.6,25.6,25.55,25.56,144000.0,16.0876,16.0876,16.0562,16.0624,144000.0
2005-07-20 12:30:00,25.55,25.6,25.55,25.59,127200.0,16.0562,16.0876,16.0562,16.0813,127200.0
2005-07-20 13:00:00,25.59,25.67,25.57,25.66,187600.0,16.0813,16.1316,16.0687,16.1253,187600.0
2005-07-20 13:30:00,25.65,25.73,25.65,25.73,284000.0,16.119,16.1693,16.119,16.1693,284000.0
2005-07-20 14:00:00,25.72,25.74,25.71,25.73,100000.0,16.163,16.1756,16.1567,16.1693,100000.0
2005-07-20 14:30:00,25.73,25.75,25.64,25.67,299600.0,16.1693,16.1818,16.1127,16.1316,299600.0
2005-07-20 15:00:00,25.67,25.74,25.61,25.74,142600.0,16.1316,16.1756,16.0939,16.1756,142600.0
2005-07-20 15:30:00,25.74,25.82,25.72,25.72,247800.0,16.1756,16.2258,16.163,16.163,247800.0
2005-07-21 09:30:00,25.71,25.71,25.54,25.62,330400.0,16.1567,16.1567,16.0499,16.1001,330400.0
2005-07-21 10:00:00,25.62,25.63,25.54,25.56,249000.0,16.1001,16.1064,16.0499,16.0624,249000.0
2005-07-21 10:30:00,25.56,25.58,25.53,25.53,144400.0,16.0624,16.075,16.0436,16.0436,144400.0
2005-07-21 11:00:00,25.53,25.65,25.53,25.62,139000.0,16.0436,16.119,16.0436,16.1001,139000.0
2005-07-21 11:30:00,25.62,25.66,25.6,25.66,146200.0,16.1001,16.1253,16.0876,16.1253,146200.0
2005-07-21 12:00:00,25.66,25.76,25.65,25.73,620600.0,16.1253,16.1881,16.119,16.1693,620600.0
2005-07-21 12:30:00,25.73,25.91,25.73,25.88,258200.0,16.1693,16.2824,16.1693,16.2635,258200.0
2005-07-21 13:00:00,25.88,25.95,25.88,25.94,246800.0,16.2635,16.3075,16.2635,16.3012,246800.0
2005-07-21 13:30:00,25.94,25.95,25.92,25.93,211200.0,16.3012,16.3075,16.2887,16.295,211200.0
2005-07-21 14:00:00,25.93,25.93,25.86,25.88,442000.0,16.295,16.295,16.251,16.2635,442000.0
2005-07-21 14:30:00,25.88,25.92,25.84,25.86,294400.0,16.2635,16.2887,16.2384,16.251,294400.0
2005-07-21 15:00:00,25.86,25.96,25.84,25.89,412400.0,16.251,16.3138,16.2384,16.2698,412400.0
2005-07-21 15:30:00,25.9,25.96,25.89,25.93,617800.0,16.2761,16.3138,16.2698,16.295,617800.0
2005-07-22 09:30:00,25.81,25.82,25.65,25.75,367800.0,16.31,16.3164,16.2089,16.2721,367800.0
2005-07-22 10:00:00,25.75,25.75,25.68,25.72,173000.0,16.2721,16.2721,16.2279,16.2532,173000.0
2005-07-22 10:30:00,25.73,25.82,25.73,25.8,377800.0,16.2595,16.3164,16.2595,16.3037,377800.0
2005-07-22 11:00:00,25.8,25.81,25.73,25.74,222000.0,16.3037,16.31,16.2595,16.2658,222000.0
2005-07-22 11:30:00,25.74,25.81,25.72,25.79,203800.0,16.2658,16.31,16.2532,16.2974,203800.0
2005-07-22 12:00:00,25.79,25.87,25.78,25.83,133400.0,16.2974,16.348,16.2911,16.3227,133400.0
2005-07-22 12:30:00,25.84,25.84,25.77,25.8,156800.0,16.329,16.329,16.2848,16.3037,156800.0
2005-07-22 13:00:00,25.8,25.86,25.8,25.86,123800.0,16.3037,16.3416,16.3037,16.3416,123800.0
2005-07-22 13:30:00,25.85,25.88,25.84,25.86,200600.0,16.3353,16.3543,16.329,16.3416,200600.0
2005-07-22 14:00:00,25.88,25.89,25.85,25.86,243600.0,16.3543,16.3606,16.3353,16.3416,243600.0
2005-07-22 14:30:00,25.86,25.99,25.84,25.98,293600.0,16.3416,16.4238,16.329,16.4175,293600.0
2005-07-22 15:00:00,25.98,25.98,25.94,25.97,220800.0,16.4175,16.4175,16.3922,16.4111,220800.0
2005-07-22 15:30:00,25.97,26.01,25.96,25.99,547800.0,16.4111,16.4364,16.4048,16.4238,547800.0
2005-07-25 09:30:00,26.0,26.0,25.88,25.88,248800.0,16.4301,16.4301,16.3543,16.3543,248800.0
2005-07-25 10:00:00,25.88,25.9,25.83,25.87,232800.0,16.3543,16.3669,16.3227,16.348,232800.0
2005-07-25 10:30:00,25.87,25.93,25.86,25.9,180600.0,16.348,16.3859,16.3416,16.3669,180600.0
2005-07-25 11:00:00,25.9,25.91,25.89,25.91,200800.0,16.3669,16.3732,16.3606,16.3732,200800.0
2005-07-25 11:30:00,25.91,25.92,25.86,25.92,226400.0,16.3732,16.3795,16.3416,16.3795,226400.0
2005-07-25 12:00:00,25.92,25.94,25.89,25.9,111400.0,16.3795,16.3922,16.3606,16.3669,111400.0
2005-07-25 12:30:00,25.9,25.91,25.89,25.9,114400.0,16.3669,16.3732,16.3606,16.3669,114400.0
2005-07-25 13:00:00,25.9,25.91,25.89,25.9,93400.0,16.3669,16.3732,16.3606,16.3669,93400.0
2005-07-25 13:30:00,25.9,25.91,25.89,25.89,102000.0,16.3669,16.3732,16.3606,16.3606,102000.0
2005-07-25 14:00:00,25.89,25.96,25.88,25.94,285400.0,16.3606,16.4048,16.3543,16.3922,285400.0
2005-07-25 14:30:00,25.94,25.94,25.89,25.9,323800.0,16.3922,16.3922,16.3606,16.3669,323800.0
2005-07-25 15:00:00,25.91,25.94,25.9,25.94,163200.0,16.3732,16.3922,16.3669,16.3922,163200.0
2005-07-25 15:30:00,25.94,25.97,25.91,25.92,360200.0,16.3922,16.4111,16.3732,16.3795,360200.0
2005-07-26 09:30:00,25.89,25.99,25.86,25.96,338600.0,16.3606,16.4238,16.3416,16.4048,338600.0
2005-07-26 10:00:00,25.96,26.07,25.95,25.99,520800.0,16.4048,16.4743,16.3985,16.4238,520800.0
2005-07-26 10:30:00,25.99,26.02,25.93,25.96,279000.0,16.4238,16.4427,16.3859,16.4048,279000.0
2005-07-26 11:00:00,25.96,25.97,25.89,25.91,150000.0,16.4048,16.4111,16.3606,16.3732,150000.0
2005-07-26 11:30:00,25.91,25.92,25.84,25.92,199200.0,16.3732,16.3795,16.329,16.3795,199200.0
2005-07-26 12:00:00,25.92,25.94,25.88,25.88,134600.0,16.3795,16.3922,16.3543,16.3543,134600.0
2005-07-26 12:30:00,25.88,25.95,25.88,25.92,121400.0,16.3543,16.3985,16.3543,16.3795,121400.0
2005-07-26 13:00:00,25.92,25.95,25.87,25.89,160600.0,16.3795,16.3985,16.348,16.3606,160600.0
2005-07-26 13:30:00,25.89,25.98,25.88,25.98,142000.0,16.3606,16.4175,16.3543,16.4175,142000.0
2005-07-26 14:00:00,25.97,26.04,25.93,26.03,270200.0,16.4111,16.4554,16.3859,16.4491,270200.0
2005-07-26 14:30:00,26.04,26.11,26.02,26.1,552600.0,16.4554,16.4996,16.4427,16.4933,552600.0
2005-07-26 15:00:00,26.09,26.09,25.95,25.96,458400.0,16.487,16.487,16.3985,16.4048,458400.0
2005-07-26 15:30:00,25.95,26.0,25.89,25.89,772400.0,16.3985,16.4301,16.3606,16.3606,772400.0
2005-07-27 09:30:00,26.03,26.26,26.03,26.24,1065000.0,16.4491,16.5944,16.4491,16.5818,1065000.0
2005-07-27 10:00:00,26.25,26.28,26.04,26.06,953800.0,16.5881,16.607,16.4554,16.468,953800.0
2005-07-27 10:30:00,26.06,26.13,26.03,26.09,338600.0,16.468,16.5123,16.4491,16.487,338600.0
2005-07-27 11:00:00,26.1,26.18,26.08,26.1,313600.0,16.4933,16.5439,16.4807,16.4933,313600.0
2005-07-27 11:30:00,26.09,26.1,26.07,26.07,213000.0,16.487,16.4933,16.4743,16.4743,213000.0
2005-07-27 12:00:00,26.08,26.11,26.0,26.0,336200.0,16.4807,16.4996,16.4301,16.4301,336200.0
2005-07-27 12:30:00,26.01,26.13,26.0,26.11,322200.0,16.4364,16.5123,16.4301,16.4996,322200.0
2005-07-27 13:00:00,26.11,26.15,26.1,26.11,103800.0,16.4996,16.5249,16.4933,16.4996,103800.0
2005-07-27 13:30:00,26.11,26.18,26.09,26.17,216600.0,16.4996,16.5439,16.487,16.5375,216600.0
2005-07-27 14:00:00,26.16,26.22,26.11,26.17,349800.0,16.5312,16.5691,16.4996,16.5375,349800.0
2005-07-27 14:30:00,26.18,26.2,26.13,26.2,238200.0,16.5439,16.5565,16.5123,16.5565,238200.0
2005-07-27 15:00:00,26.2,26.21,26.16,26.19,388000.0,16.5565,16.5628,16.5312,16.5502,388000.0
2005-07-27 15:30:00,26.19,26.22,26.0,26.0,981000.0,16.5502,16.5691,16.4301,16.4301,981000.0
2005-07-28 09:30:00,26.13,26.33,26.08,26.33,673800.0,16.5123,16.6386,16.4807,16.6386,673800.0
2005-07-28 10:00:00,26.33,26.37,26.28,26.33,343800.0,16.6386,16.6639,16.607,16.6386,343800.0
2005-07-28 10:30:00,26.33,26.43,26.32,26.39,473800.0,16.6386,16.7018,16.6323,16.6766,473800.0
2005-07-28 11:00:00,26.4,26.45,26.34,26.45,342600.0,16.6829,16.7145,16.645,16.7145,342600.0
2005-07-28 11:30:00,26.45,26.71,26.43,26.68,1046600.0,16.7145,16.8788,16.7018,16.8598,1046600.0
2005-07-28 12:00:00,26.68,26.73,26.61,26.68,688600.0,16.8598,16.8914,16.8156,16.8598,688600.0
2005-07-28 12:30:00,26.67,26.69,26.64,26.64,254000.0,16.8535,16.8661,16.8345,16.8345,254000.0
2005-07-28 13:00:00,26.64,26.64,26.54,26.56,255600.0,16.8345,16.8345,16.7713,16.784,255600.0
2005-07-28 13:30:00,26.55,26.65,26.5,26.64,342600.0,16.7777,16.8409,16.7461,16.8345,342600.0
2005-07-28 14:00:00,26.63,26.65,26.53,26.64,467400.0,16.8282,16.8409,16.765,16.8345,467400.0
2005-07-28 14:30:00,26.65,26.67,26.54,26.61,472000.0,16.8409,16.8535,16.7713,16.8156,472000.0
2005-07-28 15:00:00,26.61,26.66,26.59,26.63,518400.0,16.8156,16.8472,16.8029,16.8282,518400.0
2005-07-28 15:30:00,26.63,26.66,26.61,26.65,676400.0,16.8282,16.8472,16.8156,16.8409,676400.0
2005-07-29 09:30:00,26.7,26.74,26.57,26.61,631800.0,16.8725,16.8977,16.7903,16.8156,631800.0
2005-07-29 10:00:00,26.6,26.65,26.51,26.61,363000.0,16.8093,16.8409,16.7524,16.8156,363000.0
2005-07-29 10:30:00,26.61,26.63,26.48,26.5,546400.0,16.8156,16.8282,16.7334,16.7461,546400.0
2005-07-29 11:00:00,26.49,26.57,26.49,26.56,275000.0,16.7397,16.7903,16.7397,16.784,275000.0
2005-07-29 11:30:00,26.56,26.65,26.56,26.64,176200.0,16.784,16.8409,16.784,16.8345,176200.0
2005-07-29 12:00:00,26.65,26.65,26.56,26.56,173600.0,16.8409,16.8409,16.784,16.784,173600.0
2005-07-29 12:30:00,26.56,26.59,26.53,26.55,217800.0,16.784,16.8029,16.765,16.7777,217800.0
2005-07-29 13:00:00,26.55,26.57,26.51,26.52,130600.0,16.7777,16.7903,16.7524,16.7587,130600.0
2005-07-29 13:30:00,26.52,26.61,26.45,26.61,178800.0,16.7587,16.8156,16.7145,16.8156,178800.0
2005-07-29 14:00:00,26.61,26.63,26.59,26.59,216200.0,16.8156,16.8282,16.8029,16.8029,216200.0
2005-07-29 14:30:00,26.6,26.61,26.57,26.58,221000.0,16.8093,16.8156,16.7903,16.7966,221000.0
2005-07-29 15:00:00,26.59,26.6,26.53,26.55,262800.0,16.8029,16.8093,16.765,16.7777,262800.0
2005-07-29 15:30:00,26.55,26.55,26.48,26.48,538000.0,16.7777,16.7777,16.7334,16.7334,538000.0
2005-08-01 09:30:00,26.58,26.68,26.48,26.63,337400.0,16.7966,16.8598,16.7334,16.8282,337400.0
2005-08-01 10:00:00,26.62,26.62,26.52,26.54,243800.0,16.8219,16.8219,16.7587,16.7713,243800.0
2005-08-01 10:30:00,26.54,26.55,26.35,26.4,350400.0,16.7713,16.7777,16.6513,16.6829,350400.0
2005-08-01 11:00:00,26.4,26.45,26.39,26.4,143800.0,16.6829,16.7145,16.6766,16.6829,143800.0
2005-08-01 11:30:00,26.4,26.42,26.35,26.39,147800.0,16.6829,16.6955,16.6513,16.6766,147800.0
2005-08-01 12:00:00,26.39,26.43,26.36,26.39,119200.0,16.6766,16.7018,16.6576,16.6766,119200.0
2005-08-01 12:30:00,26.39,26.44,26.36,26.43,150600.0,16.6766,16.7082,16.6576,16.7018,150600.0
2005-08-01 13:00:00,26.44,26.48,26.43,26.47,181000.0,16.7082,16.7334,16.7018,16.7271,181000.0
2005-08-01 13:30:00,26.47,26.53,26.46,26.51,236800.0,16.7271,16.765,16.7208,16.7524,236800.0
2005-08-01 14:00:00,26.51,26.57,26.51,26.53,163800.0,16.7524,16.7903,16.7524,16.765,163800.0
2005-08-01 14:30:00,26.54,26.55,26.46,26.51,547200.0,16.7713,16.7777,16.7208,16.7524,547200.0
2005-08-01 15:00:00,26.52,26.56,26.5,26.56,412800.0,16.7587,16.784,16.7461,16.784,412800.0
2005-08-01 15:30:00,26.56,26.59,26.5,26.52,453200.0,16.784,16.8029,16.7461,16.7587,453200.0
2005-08-02 09:30:00,26.52,26.57,26.46,26.5,257600.0,16.7587,16.7903,16.7208,16.7461,257600.0
2005-08-02 10:00:00,26.5,26.58,26.43,26.5,202600.0,16.7461,16.7966,16.7018,16.7461,202600.0
2005-08-02 10:30:00,26.5,26.51,26.43,26.43,285200.0,16.7461,16.7524,16.7018,16.7018,285200.0
2005-08-02 11:00:00,26.43,26.44,26.41,26.41,165800.0,16.7018,16.7082,16.6892,16.6892,165800.0
2005-08-02 11:30:00,26.41,26.45,26.4,26.4,172000.0,16.6892,16.7145,16.6829,16.6829,172000.0
2005-08-02 12:00:00,26.4,26.45,26.39,26.42,162400.0,16.6829,16.7145,16.6766,16.6955,162400.0
2005-08-02 12:30:00,26.42,26.42,26.31,26.32,222600.0,16.6955,16.6955,16.626,16.6323,222600.0
2005-08-02 13:00:00,26.32,26.35,26.29,26.33,352800.0,16.6323,16.6513,16.6134,16.6386,352800.0
2005-08-02 13:30:00,26.33,26.36,26.3,26.32,565000.0,16.6386,16.6576,16.6197,16.6323,565000.0
2005-08-02 14:00:00,26.33,26.34,26.29,26.31,390800.0,16.6386,16.645,16.6134,16.626,390800.0
2005-08-02 14:30:00,26.33,26.38,26.31,26.38,233400.0,16.6386,16.6702,16.626,16.6702,233400.0
2005-08-02 15:00:00,26.38,26.42,26.37,26.42,271000.0,16.6702,16.6955,16.6639,16.6955,271000.0
2005-08-02 15:30:00,26.41,26.5,26.41,26.43,328800.0,16.6892,16.7461,16.6892,16.7018,328800.0
2005-08-03 09:30:00,26.9,26.9,26.47,26.48,447400.0,16.9988,16.9988,16.7271,16.7334,447400.0
2005-08-03 10:00:00,26.48,26.5,26.43,26.48,168000.0,16.7334,16.7461,16.7018,16.7334,168000.0
2005-08-03 10:30:00,26.48,26.67,26.48,26.65,288400.0,16.7334,16.8535,16.7334,16.8409,288400.0
2005-08-03 11:00:00,26.65,26.66,26.57,26.57,354000.0,16.8409,16.8472,16.7903,16.7903,354000.0
2005-08-03 11:30:00,26.57,26.61,26.57,26.6,687800.0,16.7903,16.8156,16.7903,16.8093,687800.0
2005-08-03 12:00:00,26.61,26.61,26.59,26.6,266600.0,16.8156,16.8156,16.8029,16.8093,266600.0
2005-08-03 12:30:00,26.6,26.62,26.59,26.6,86400.0,16.8093,16.8219,16.8029,16.8093,86400.0
2005-08-03 13:00:00,26.59,26.6,26.55,26.56,334200.0,16.8029,16.8093,16.7777,16.784,334200.0
2005-08-03 13:30:00,26.56,26.59,26.55,26.58,126400.0,16.784,16.8029,16.7777,16.7966,126400.0
2005-08-03 14:00:00,26.58,26.59,26.51,26.53,318200.0,16.7966,16.8029,16.7524,16.765,318200.0
2005-08-03 14:30:00,26.53,26.56,26.53,26.56,226800.0,16.765,16.784,16.765,16.784,226800.0
2005-08-03 15:00:00,26.56,26.61,26.55,26.6,303800.0,16.784,16.8156,16.7777,16.8093,303800.0
2005-08-03 15:30:00,26.61,26.61,26.56,26.56,303600.0,16.8156,16.8156,16.784,16.784,303600.0
2005-08-04 09:30:00,26.56,26.56,26.47,26.47,373800.0,16.784,16.784,16.7271,16.7271,373800.0
2005-08-04 10:00:00,26.48,26.48,26.36,26.38,381000.0,16.7334,16.7334,16.6576,16.6702,381000.0
2005-08-04 10:30:00,26.38,26.47,26.38,26.45,216400.0,16.6702,16.7271,16.6702,16.7145,216400.0
2005-08-04 11:00:00,26.44,26.45,26.32,26.33,262000.0,16.7082,16.7145,16.6323,16.6386,262000.0
2005-08-04 11:30:00,26.32,26.33,26.18,26.18,303600.0,16.6323,16.6386,16.5439,16.5439,303600.0
2005-08-04 12:00:00,26.18,26.22,26.13,26.22,315000.0,16.5439,16.5691,16.5123,16.5691,315000.0
2005-08-04 12:30:00,26.21,26.3,26.21,26.26,187400.0,16.5628,16.6197,16.5628,16.5944,187400.0
2005-08-04 13:00:00,26.26,26.3,26.24,26.25,149400.0,16.5944,16.6197,16.5818,16.5881,149400.0
2005-08-04 13:30:00,26.25,26.29,26.18,26.21,259200.0,16.5881,16.6134,16.5439,16.5628,259200.0
2005-08-04 14:00:00,26.2,26.23,26.18,26.2,111000.0,16.5565,16.5754,16.5439,16.5565,111000.0
2005-08-04 14:30:00,26.2,26.23,26.18,26.22,136600.0,16.5565,16.5754,16.5439,16.5691,136600.0
2005-08-04 15:00:00,26.21,26.28,26.17,26.19,293400.0,16.5628,16.607,16.5375,16.5502,293400.0
2005-08-04 15:30:00,26.18,26.22,26.16,26.18,401200.0,16.5439,16.5691,16.5312,16.5439,401200.0
2005-08-05 09:30:00,26.2,26.25,26.13,26.16,216000.0,16.5565,16.5881,16.5123,16.5312,216000.0
2005-08-05 10:00:00,26.16,26.3,26.13,26.3,242200.0,16.5312,16.6197,16.5123,16.6197,242200.0
2005-08-05 10:30:00,26.29,26.37,26.28,26.31,164600.0,16.6134,16.6639,16.607,16.626,164600.0
2005-08-05 11:00:00,26.31,26.32,26.25,26.28,200400.0,16.626,16.6323,16.5881,16.607,200400.0
2005-08-05 11:30:00,26.28,26.3,26.24,26.24,155800.0,16.607,16.6197,16.5818,16.5818,155800.0
2005-08-05 12:00:00,26.24,26.32,26.24,26.3,103200.0,16.5818,16.6323,16.5818,16.6197,103200.0
2005-08-05 12:30:00,26.3,26.34,26.3,26.32,111400.0,16.6197,16.645,16.6197,16.6323,111400.0
2005-08-05 13:00:00,26.32,26.36,26.32,26.36,124000.0,16.6323,16.6576,16.6323,16.6576,124000.0
2005-08-05 13:30:00,26.36,26.38,26.31,26.33,150000.0,16.6576,16.6702,16.626,16.6386,150000.0
2005-08-05 14:00:00,26.33,26.33,26.28,26.31,155000.0,16.6386,16.6386,16.607,16.626,155000.0
2005-08-05 14:30:00,26.31,26.34,26.3,26.31,215400.0,16.626,16.645,16.6197,16.626,215400.0
2005-08-05 15:00:00,26.3,26.3,26.28,26.3,122800.0,16.6197,16.6197,16.607,16.6197,122800.0
2005-08-05 15:30:00,26.3,26.32,26.29,26.31,196200.0,16.6197,16.6323,16.6134,16.626,196200.0
2005-08-08 09:30:00,26.4,26.46,26.39,26.42,326000.0,16.6829,16.7208,16.6766,16.6955,326000.0
2005-08-08 10:00:00,26.42,26.42,26.35,26.39,245600.0,16.6955,16.6955,16.6513,16.6766,245600.0
2005-08-08 10:30:00,26.4,26.44,26.32,26.32,321600.0,16.6829,16.7082,16.6323,16.6323,321600.0
2005-08-08 11:00:00,26.32,26.33,26.3,26.3,134800.0,16.6323,16.6386,16.6197,16.6197,134800.0
2005-08-08 11:30:00,26.3,26.31,26.21,26.25,227600.0,16.6197,16.626,16.5628,16.5881,227600.0
2005-08-08 12:00:00,26.25,26.29,26.23,26.28,106400.0,16.5881,16.6134,16.5754,16.607,106400.0
2005-08-08 12:30:00,26.28,26.31,26.25,26.31,84200.0,16.607,16.626,16.5881,16.626,84200.0
2005-08-08 13:00:00,26.31,26.31,26.27,26.28,94400.0,16.626,16.626,16.6007,16.607,94400.0
2005-08-08 13:30:00,26.28,26.29,26.25,26.27,110600.0,16.607,16.6134,16.5881,16.6007,110600.0
2005-08-08 14:00:00,26.27,26.27,26.23,26.25,120800.0,16.6007,16.6007,16.5754,16.5881,120800.0
2005-08-08 14:30:00,26.25,26.27,26.24,26.26,136200.0,16.5881,16.6007,16.5818,16.5944,136200.0
2005-08-08 15:00:00,26.26,26.28,26.24,26.27,142600.0,16.5944,16.607,16.5818,16.6007,142600.0
2005-08-08 15:30:00,26.27,26.31,26.26,26.29,244200.0,16.6007,16.626,16.5944,16.6134,244200.0
2005-08-09 09:30:00,26.36,26.39,26.28,26.34,275000.0,16.6576,16.6766,16.607,16.645,275000.0
2005-08-09 10:00:00,26.34,26.36,26.32,26.34,114200.0,16.645,16.6576,16.6323,16.645,114200.0
2005-08-09 10:30:00,26.34,26.36,26.31,26.36,116400.0,16.645,16.6576,16.626,16.6576,116400.0
2005-08-09 11:00:00,26.36,26.37,26.33,26.36,108800.0,16.6576,16.6639,16.6386,16.6576,108800.0
2005-08-09 11:30:00,26.36,26.38,26.29,26.29,119200.0,16.6576,16.6702,16.6134,16.6134,119200.0
2005-08-09 12:00:00,26.29,26.31,26.25,26.27,128200.0,16.6134,16.626,16.5881,16.6007,128200.0
2005-08-09 12:30:00,26.28,26.31,26.27,26.3,113600.0,16.607,16.626,16.6007,16.6197,113600.0
2005-08-09 13:00:00,26.3,26.31,26.28,26.29,116800.0,16.6197,16.626,16.607,16.6134,116800.0
2005-08-09 13:30:00,26.3,26.34,26.29,26.33,80000.0,16.6197,16.645,16.6134,16.6386,80000.0
2005-08-09 14:00:00,26.33,26.35,26.31,26.35,109800.0,16.6386,16.6513,16.626,16.6513,109800.0
2005-08-09 14:30:00,26.34,26.39,26.28,26.29,177600.0,16.645,16.6766,16.607,16.6134,177600.0
2005-08-09 15:00:00,26.29,26.33,26.25,26.29,211000.0,16.6134,16.6386,16.5881,16.6134,211000.0
2005-08-09 15:30:00,26.29,26.36,26.24,26.33,309800.0,16.6134,16.6576,16.5818,16.6386,309800.0
2005-08-10 09:30:00,26.49,26.5,26.44,26.45,534000.0,16.7397,16.7461,16.7082,16.7145,534000.0
2005-08-10 10:00:00,26.45,26.5,26.44,26.49,315600.0,16.7145,16.7461,16.7082,16.7397,315600.0
2005-08-10 10:30:00,26.49,26.61,26.47,26.54,337400.0,16.7397,16.8156,16.7271,16.7713,337400.0
2005-08-10 11:00:00,26.54,26.55,26.52,26.55,212800.0,16.7713,16.7777,16.7587,16.7777,212800.0
2005-08-10 11:30:00,26.55,26.62,26.54,26.62,217400.0,16.7777,16.8219,16.7713,16.8219,217400.0
2005-08-10 12:00:00,26.61,26.61,26.55,26.58,150400.0,16.8156,16.8156,16.7777,16.7966,150400.0
2005-08-10 12:30:00,26.57,26.58,26.42,26.45,212800.0,16.7903,16.7966,16.6955,16.7145,212800.0
2005-08-10 13:00:00,26.45,26.5,26.42,26.5,118800.0,16.7145,16.7461,16.6955,16.7461,118800.0
2005-08-10 13:30:00,26.5,26.55,26.4,26.43,153600.0,16.7461,16.7777,16.6829,16.7018,153600.0
2005-08-10 14:00:00,26.44,26.45,26.36,26.38,148600.0,16.7082,16.7145,16.6576,16.6702,148600.0
2005-08-10 14:30:00,26.38,26.4,26.31,26.32,171000.0,16.6702,16.6829,16.626,16.6323,171000.0
2005-08-10 15:00:00,26.32,26.32,26.18,26.27,384600.0,16.6323,16.6323,16.5439,16.6007,384600.0
2005-08-10 15:30:00,26.27,26.36,26.27,26.36,307200.0,16.6007,16.6576,16.6007,16.6576,307200.0
2005-08-11 09:30:00,26.38,26.5,26.32,26.32,174000.0,16.6702,16.7461,16.6323,16.6323,174000.0
2005-08-11 10:00:00,26.32,26.4,26.3,26.39,140200.0,16.6323,16.6829,16.6197,16.6766,140200.0
2005-08-11 10:30:00,26.39,26.41,26.34,26.34,187400.0,16.6766,16.6892,16.645,16.645,187400.0
2005-08-11 11:00:00,26.34,26.36,26.32,26.34,154800.0,16.645,16.6576,16.6323,16.645,154800.0
2005-08-11 11:30:00,26.34,26.38,26.31,26.38,268600.0,16.645,16.6702,16.626,16.6702,268600.0
2005-08-11 12:00:00,26.37,26.38,26.32,26.32,138000.0,16.6639,16.6702,16.6323,16.6323,138000.0
2005-08-11 12:30:00,26.32,26.35,26.32,26.33,69600.0,16.6323,16.6513,16.6323,16.6386,69600.0
2005-08-11 13:00:00,26.33,26.37,26.33,26.36,99600.0,16.6386,16.6639,16.6386,16.6576,99600.0
2005-08-11 13:30:00,26.36,26.38,26.33,26.35,135600.0,16.6576,16.6702,16.6386,16.6513,135600.0
2005-08-11 14:00:00,26.35,26.35,26.3,26.31,207400.0,16.6513,16.6513,16.6197,16.626,207400.0
2005-08-11 14:30:00,26.31,26.34,26.29,26.29,160800.0,16.626,16.645,16.6134,16.6134,160800.0
2005-08-11 15:00:00,26.29,26.35,26.27,26.35,461800.0,16.6134,16.6513,16.6007,16.6513,461800.0
2005-08-11 15:30:00,26.35,26.36,26.32,26.35,586600.0,16.6513,16.6576,16.6323,16.6513,586600.0
2005-08-12 09:30:00,26.3,26.35,26.16,26.18,360200.0,16.6197,16.6513,16.5312,16.5439,360200.0
2005-08-12 10:00:00,26.19,26.23,26.16,26.23,223400.0,16.5502,16.5754,16.5312,16.5754,223400.0
2005-08-12 10:30:00,26.23,26.24,26.2,26.23,169000.0,16.5754,16.5818,16.5565,16.5754,169000.0
2005-08-12 11:00:00,26.23,26.25,26.21,26.22,227800.0,16.5754,16.5881,16.5628,16.5691,227800.0
2005-08-12 11:30:00,26.21,26.29,26.21,26.28,252800.0,16.5628,16.6134,16.5628,16.607,252800.0
2005-08-12 12:00:00,26.28,26.29,26.18,26.18,320800.0,16.607,16.6134,16.5439,16.5439,320800.0
2005-08-12 12:30:00,26.18,26.25,26.18,26.22,191600.0,16.5439,16.5881,16.5439,16.5691,191600.0
2005-08-12 13:00:00,26.23,26.27,26.21,26.27,114800.0,16.5754,16.6007,16.5628,16.6007,114800.0
2005-08-12 13:30:00,26.27,26.27,26.22,26.24,96800.0,16.6007,16.6007,16.5691,16.5818,96800.0
2005-08-12 14:00:00,26.25,26.32,26.25,26.29,319800.0,16.5881,16.6323,16.5881,16.6134,319800.0
2005-08-12 14:30:00,26.29,26.31,26.29,26.29,119400.0,16.6134,16.626,16.6134,16.6134,119400.0
2005-08-12 15:00:00,26.29,26.42,26.29,26.42,206200.0,16.6134,16.6955,16.6134,16.6955,206200.0
2005-08-12 15:30:00,26.42,26.49,26.39,26.39,450600.0,16.6955,16.7397,16.6766,16.6766,450600.0
2005-08-15 09:30:00,26.43,26.49,26.36,26.4,178800.0,16.7018,16.7397,16.6576,16.6829,178800.0
2005-08-15 10:00:00,26.4,26.4,26.33,26.34,215400.0,16.6829,16.6829,16.6386,16.645,215400.0
2005-08-15 10:30:00,26.34,26.43,26.34,26.38,250200.0,16.645,16.7018,16.645,16.6702,250200.0
2005-08-15 11:00:00,26.39,26.4,26.36,26.36,151800.0,16.6766,16.6829,16.6576,16.6576,151800.0
2005-08-15 11:30:00,26.36,26.36,26.3,26.34,90800.0,16.6576,16.6576,16.6197,16.645,90800.0
2005-08-15 12:00:00,26.34,26.4,26.34,26.39,166000.0,16.645,16.6829,16.645,16.6766,166000.0
2005-08-15 12:30:00,26.38,26.42,26.37,26.37,121200.0,16.6702,16.6955,16.6639,16.6639,121200.0
2005-08-15 13:00:00,26.37,26.47,26.36,26.45,75400.0,16.6639,16.7271,16.6576,16.7145,75400.0
2005-08-15 13:30:00,26.45,26.47,26.43,26.45,77600.0,16.7145,16.7271,16.7018,16.7145,77600.0
2005-08-15 14:00:00,26.45,26.46,26.41,26.43,85000.0,16.7145,16.7208,16.6892,16.7018,85000.0
2005-08-15 14:30:00,26.43,26.47,26.4,26.45,121400.0,16.7018,16.7271,16.6829,16.7145,121400.0
2005-08-15 15:00:00,26.45,26.45,26.42,26.42,114800.0,16.7145,16.7145,16.6955,16.6955,114800.0
2005-08-15 15:30:00,26.42,26.43,26.38,26.39,315200.0,16.6955,16.7018,16.6702,16.6766,315200.0
2005-08-16 09:30:00,26.43,26.49,26.3,26.32,209000.0,16.7018,16.7397,16.6197,16.6323,209000.0
2005-08-16 10:00:00,26.3,26.39,26.3,26.32,114800.0,16.6197,16.6766,16.6197,16.6323,114800.0
2005-08-16 10:30:00,26.32,26.36,26.24,26.24,147000.0,16.6323,16.6576,16.5818,16.5818,147000.0
2005-08-16 11:00:00,26.24,26.28,26.21,26.28,80800.0,16.5818,16.607,16.5628,16.607,80800.0
2005-08-16 11:30:00,26.26,26.28,26.23,26.26,84600.0,16.5944,16.607,16.5754,16.5944,84600.0
2005-08-16 12:00:00,26.25,26.31,26.21,26.29,85400.0,16.5881,16.626,16.5628,16.6134,85400.0
2005-08-16 12:30:00,26.3,26.32,26.27,26.32,85000.0,16.6197,16.6323,16.6007,16.6323,85000.0
2005-08-16 13:00:00,26.32,26.33,26.29,26.3,72400.0,16.6323,16.6386,16.6134,16.6197,72400.0
2005-08-16 13:30:00,26.3,26.3,26.26,26.28,89000.0,16.6197,16.6197,16.5944,16.607,89000.0
2005-08-16 14:00:00,26.28,26.29,26.23,26.29,187800.0,16.607,16.6134,16.5754,16.6134,187800.0
2005-08-16 14:30:00,26.28,26.32,26.28,26.31,80000.0,16.607,16.6323,16.607,16.626,80000.0
2005-08-16 15:00:00,26.31,26.33,26.15,26.18,186000.0,16.626,16.6386,16.5249,16.5439,186000.0
2005-08-16 15:30:00,26.18,26.24,26.15,26.18,257200.0,16.5439,16.5818,16.5249,16.5439,257200.0
2005-08-17 09:30:00,26.15,26.21,26.01,26.06,247600.0,16.5249,16.5628,16.4364,16.468,247600.0
2005-08-17 10:00:00,26.06,26.07,26.03,26.05,269400.0,16.468,16.4743,16.4491,16.4617,269400.0
2005-08-17 10:30:00,26.05,26.07,26.0,26.0,179000.0,16.4617,16.4743,16.4301,16.4301,179000.0
2005-08-17 11:00:00,26.01,26.04,26.0,26.0,123400.0,16.4364,16.4554,16.4301,16.4301,123400.0
2005-08-17 11:30:00,26.0,26.02,25.93,25.95,258400.0,16.4301,16.4427,16.3859,16.3985,258400.0
2005-08-17 12:00:00,25.95,26.05,25.93,26.02,200400.0,16.3985,16.4617,16.3859,16.4427,200400.0
2005-08-17 12:30:00,26.02,26.05,26.0,26.0,108600.0,16.4427,16.4617,16.4301,16.4301,108600.0
2005-08-17 13:00:00,26.0,26.02,25.98,25.98,118600.0,16.4301,16.4427,16.4175,16.4175,118600.0
2005-08-17 13:30:00,25.98,26.0,25.96,25.98,108000.0,16.4175,16.4301,16.4048,16.4175,108000.0
2005-08-17 14:00:00,25.98,26.0,25.93,25.98,167200.0,16.4175,16.4301,16.3859,16.4175,167200.0
2005-08-17 14:30:00,25.99,25.99,25.95,25.96,270000.0,16.4238,16.4238,16.3985,16.4048,270000.0
2005-08-17 15:00:00,25.97,26.0,25.96,25.97,214000.0,16.4111,16.4301,16.4048,16.4111,214000.0
2005-08-17 15:30:00,25.97,25.98,25.95,25.95,279400.0,16.4111,16.4175,16.3985,16.3985,279400.0
2005-08-18 09:30:00,25.93,26.13,25.93,26.09,309800.0,16.3859,16.5123,16.3859,16.487,309800.0
2005-08-18 10:00:00,26.08,26.22,26.07,26.22,211800.0,16.4807,16.5691,16.4743,16.5691,211800.0
2005-08-18 10:30:00,26.22,26.38,26.22,26.28,348200.0,16.5691,16.6702,16.5691,16.607,348200.0
2005-08-18 11:00:00,26.29,26.4,26.27,26.35,242800.0,16.6134,16.6829,16.6007,16.6513,242800.0
2005-08-18 11:30:00,26.35,26.36,26.25,26.33,238800.0,16.6513,16.6576,16.5881,16.6386,238800.0
2005-08-18 12:00:00,26.34,26.42,26.31,26.41,175000.0,16.645,16.6955,16.626,16.6892,175000.0
2005-08-18 12:30:00,26.41,26.41,26.38,26.4,76200.0,16.6892,16.6892,16.6702,16.6829,76200.0
2005-08-18 13:00:00,26.41,26.47,26.38,26.47,99400.0,16.6892,16.7271,16.6702,16.7271,99400.0
2005-08-18 13:30:00,26.47,26.5,26.47,26.5,275000.0,16.7271,16.7461,16.7271,16.7461,275000.0
2005-08-18 14:00:00,26.5,26.5,26.39,26.39,190600.0,16.7461,16.7461,16.6766,16.6766,190600.0
2005-08-18 14:30:00,26.39,26.48,26.38,26.46,281000.0,16.6766,16.7334,16.6702,16.7208,281000.0
2005-08-18 15:00:00,26.46,26.47,26.4,26.41,336600.0,16.7208,16.7271,16.6829,16.6892,336600.0
2005-08-18 15:30:00,26.41,26.43,26.36,26.37,559800.0,16.6892,16.7018,16.6576,16.6639,559800.0
2005-08-19 09:30:00,26.35,26.35,26.11,26.18,555200.0,16.6513,16.6513,16.4996,16.5439,555200.0
2005-08-19 10:00:00,26.18,26.25,26.16,26.25,424600.0,16.5439,16.5881,16.5312,16.5881,424600.0
2005-08-19 10:30:00,26.25,26.31,26.25,26.28,191400.0,16.5881,16.626,16.5881,16.607,191400.0
2005-08-19 11:00:00,26.28,26.3,26.23,26.29,122800.0,16.607,16.6197,16.5754,16.6134,122800.0
2005-08-19 11:30:00,26.28,26.29,26.2,26.2,104000.0,16.607,16.6134,16.5565,16.5565,104000.0
2005-08-19 12:00:00,26.21,26.21,26.13,26.13,165000.0,16.5628,16.5628,16.5123,16.5123,165000.0
2005-08-19 12:30:00,26.13,26.14,26.1,26.11,126200.0,16.5123,16.5186,16.4933,16.4996,126200.0
2005-08-19 13:00:00,26.1,26.18,26.1,26.15,156400.0,16.4933,16.5439,16.4933,16.5249,156400.0
2005-08-19 13:30:00,26.15,26.18,26.14,26.16,149600.0,16.5249,16.5439,16.5186,16.5312,149600.0
2005-08-19 14:00:00,26.16,26.17,26.12,26.16,137000.0,16.5312,16.5375,16.5059,16.5312,137000.0
2005-08-19 14:30:00,26.16,26.18,26.14,26.16,203800.0,16.5312,16.5439,16.5186,16.5312,203800.0
2005-08-19 15:00:00,26.15,26.17,26.1,26.11,252000.0,16.5249,16.5375,16.4933,16.4996,252000.0
2005-08-19 15:30:00,26.11,26.13,26.06,26.07,439800.0,16.4996,16.5123,16.468,16.4743,439800.0
2005-08-22 09:30:00,26.08,26.32,26.08,26.24,412200.0,16.4807,16.6323,16.4807,16.5818,412200.0
2005-08-22 10:00:00,26.24,26.28,26.18,26.23,287200.0,16.5818,16.607,16.5439,16.5754,287200.0
2005-08-22 10:30:00,26.23,26.29,26.21,26.22,186400.0,16.5754,16.6134,16.5628,16.5691,186400.0
2005-08-22 11:00:00,26.21,26.28,26.21,26.27,260200.0,16.5628,16.607,16.5628,16.6007,260200.0
2005-08-22 11:30:00,26.26,26.29,26.23,26.28,213400.0,16.5944,16.6134,16.5754,16.607,213400.0
2005-08-22 12:00:00,26.29,26.29,26.18,26.2,148000.0,16.6134,16.6134,16.5439,16.5565,148000.0
2005-08-22 12:30:00,26.19,26.19,26.13,26.14,151000.0,16.5502,16.5502,16.5123,16.5186,151000.0
2005-08-22 13:00:00,26.13,26.19,26.09,26.19,309400.0,16.5123,16.5502,16.487,16.5502,309400.0
2005-08-22 13:30:00,26.19,26.28,26.18,26.21,343200.0,16.5502,16.607,16.5439,16.5628,343200.0
2005-08-22 14:00:00,26.2,26.22,26.18,26.21,183400.0,16.5565,16.5691,16.5439,16.5628,183400.0
2005-08-22 14:30:00,26.21,26.25,26.2,26.21,157600.0,16.5628,16.5881,16.5565,16.5628,157600.0
2005-08-22 15:00:00,26.21,26.24,26.19,26.21,185400.0,16.5628,16.5818,16.5502,16.5628,185400.0
2005-08-22 15:30:00,26.21,26.24,26.19,26.21,567000.0,16.5628,16.5818,16.5502,16.5628,567000.0
2005-08-23 09:30:00,26.23,26.32,26.2,26.23,308000.0,16.5754,16.6323,16.5565,16.5754,308000.0
2005-08-23 10:00:00,26.24,26.4,26.23,26.36,289200.0,16.5818,16.6829,16.5754,16.6576,289200.0
2005-08-23 10:30:00,26.36,26.5,26.36,26.5,492000.0,16.6576,16.7461,16.6576,16.7461,492000.0
2005-08-23 11:00:00,26.5,26.52,26.36,26.46,424600.0,16.7461,16.7587,16.6576,16.7208,424600.0
2005-08-23 11:30:00,26.46,26.46,26.39,26.45,198000.0,16.7208,16.7208,16.6766,16.7145,198000.0
2005-08-23 12:00:00,26.45,26.45,26.36,26.4,200800.0,16.7145,16.7145,16.6576,16.6829,200800.0
2005-08-23 12:30:00,26.4,26.45,26.4,26.44,149800.0,16.6829,16.7145,16.6829,16.7082,149800.0
2005-08-23 13:00:00,26.45,26.46,26.36,26.36,158000.0,16.7145,16.7208,16.6576,16.6576,158000.0
2005-08-23 13:30:00,26.36,26.47,26.36,26.46,212400.0,16.6576,16.7271,16.6576,16.7208,212400.0
2005-08-23 14:00:00,26.46,26.52,26.43,26.5,255000.0,16.7208,16.7587,16.7018,16.7461,255000.0
2005-08-23 14:30:00,26.5,26.6,26.5,26.55,361800.0,16.7461,16.8093,16.7461,16.7777,361800.0
2005-08-23 15:00:00,26.55,26.58,26.5,26.57,283800.0,16.7777,16.7966,16.7461,16.7903,283800.0
2005-08-23 15:30:00,26.58,26.62,26.5,26.53,536600.0,16.7966,16.8219,16.7461,16.765,536600.0
2005-08-24 09:30:00,26.48,26.5,26.25,26.25,290800.0,16.7334,16.7461,16.5881,16.5881,290800.0
2005-08-24 10:00:00,26.25,26.33,26.12,26.18,618000.0,16.5881,16.6386,16.5059,16.5439,618000.0
2005-08-24 10:30:00,26.18,26.23,26.17,26.18,302000.0,16.5439,16.5754,16.5375,16.5439,302000.0
2005-08-24 11:00:00,26.18,26.19,26.14,26.18,266200.0,16.5439,16.5502,16.5186,16.5439,266200.0
2005-08-24 11:30:00,26.18,26.39,26.18,26.39,393200.0,16.5439,16.6766,16.5439,16.6766,393200.0
2005-08-24 12:00:00,26.38,26.64,26.31,26.6,1359200.0,16.6702,16.8345,16.626,16.8093,1359200.0
2005-08-24 12:30:00,26.61,26.61,26.5,26.5,186400.0,16.8156,16.8156,16.7461,16.7461,186400.0
2005-08-24 13:00:00,26.5,26.51,26.47,26.5,163200.0,16.7461,16.7524,16.7271,16.7461,163200.0
2005-08-24 13:30:00,26.5,26.57,26.5,26.54,196400.0,16.7461,16.7903,16.7461,16.7713,196400.0
2005-08-24 14:00:00,26.54,26.57,26.52,26.54,277000.0,16.7713,16.7903,16.7587,16.7713,277000.0
2005-08-24 14:30:00,26.53,26.56,26.52,26.54,325600.0,16.765,16.784,16.7587,16.7713,325600.0
2005-08-24 15:00:00,26.54,26.54,26.3,26.32,730800.0,16.7713,16.7713,16.6197,16.6323,730800.0
2005-08-24 15:30:00,26.32,26.39,26.3,26.35,379600.0,16.6323,16.6766,16.6197,16.6513,379600.0
2005-08-25 09:30:00,26.3,26.31,26.18,26.24,199800.0,16.6197,16.626,16.5439,16.5818,199800.0
2005-08-25 10:00:00,26.22,26.23,26.18,26.21,231600.0,16.5691,16.5754,16.5439,16.5628,231600.0
2005-08-25 10:30:00,26.21,26.29,26.18,26.26,128600.0,16.5628,16.6134,16.5439,16.5944,128600.0
2005-08-25 11:00:00,26.27,26.32,26.26,26.32,106200.0,16.6007,16.6323,16.5944,16.6323,106200.0
2005-08-25 11:30:00,26.31,26.31,26.25,26.25,125600.0,16.626,16.626,16.5881,16.5881,125600.0
2005-08-25 12:00:00,26.25,26.26,26.21,26.21,81600.0,16.5881,16.5944,16.5628,16.5628,81600.0
2005-08-25 12:30:00,26.21,26.22,26.18,26.2,104400.0,16.5628,16.5691,16.5439,16.5565,104400.0
2005-08-25 13:00:00,26.2,26.2,26.18,26.19,94800.0,16.5565,16.5565,16.5439,16.5502,94800.0
2005-08-25 13:30:00,26.19,26.25,26.18,26.23,230200.0,16.5502,16.5881,16.5439,16.5754,230200.0
2005-08-25 14:00:00,26.22,26.25,26.2,26.23,232600.0,16.5691,16.5881,16.5565,16.5754,232600.0
2005-08-25 14:30:00,26.23,26.25,26.2,26.23,203800.0,16.5754,16.5881,16.5565,16.5754,203800.0
2005-08-25 15:00:00,26.23,26.24,26.2,26.2,200800.0,16.5754,16.5818,16.5565,16.5565,200800.0
2005-08-25 15:30:00,26.2,26.24,26.18,26.22,377200.0,16.5565,16.5818,16.5439,16.5691,377200.0
2005-08-26 09:30:00,26.22,26.22,26.08,26.09,380800.0,16.5691,16.5691,16.4807,16.487,380800.0
2005-08-26 10:00:00,26.09,26.11,26.03,26.05,291400.0,16.487,16.4996,16.4491,16.4617,291400.0
2005-08-26 10:30:00,26.06,26.11,26.05,26.11,205800.0,16.468,16.4996,16.4617,16.4996,205800.0
2005-08-26 11:00:00,26.12,26.13,26.07,26.07,141800.0,16.5059,16.5123,16.4743,16.4743,141800.0
2005-08-26 11:30:00,26.07,26.09,26.04,26.05,308600.0,16.4743,16.487,16.4554,16.4617,308600.0
2005-08-26 12:00:00,26.07,26.11,26.04,26.07,180200.0,16.4743,16.4996,16.4554,16.4743,180200.0
2005-08-26 12:30:00,26.07,26.08,26.04,26.04,105400.0,16.4743,16.4807,16.4554,16.4554,105400.0
2005-08-26 13:00:00,26.04,26.06,26.0,26.02,159200.0,16.4554,16.468,16.4301,16.4427,159200.0
2005-08-26 13:30:00,26.02,26.08,26.02,26.06,145600.0,16.4427,16.4807,16.4427,16.468,145600.0
2005-08-26 14:00:00,26.06,26.17,26.03,26.11,245000.0,16.468,16.5375,16.4491,16.4996,245000.0
2005-08-26 14:30:00,26.11,26.14,26.08,26.11,210000.0,16.4996,16.5186,16.4807,16.4996,210000.0
2005-08-26 15:00:00,26.11,26.15,26.1,26.11,195200.0,16.4996,16.5249,16.4933,16.4996,195200.0
2005-08-26 15:30:00,26.11,26.14,26.09,26.1,318000.0,16.4996,16.5186,16.487,16.4933,318000.0
2005-08-29 09:30:00,25.98,26.1,25.98,26.08,209600.0,16.4175,16.4933,16.4175,16.4807,209600.0
2005-08-29 10:00:00,26.08,26.18,26.05,26.13,208200.0,16.4807,16.5439,16.4617,16.5123,208200.0
2005-08-29 10:30:00,26.14,26.15,26.1,26.12,91200.0,16.5186,16.5249,16.4933,16.5059,91200.0
2005-08-29 11:00:00,26.12,26.17,26.11,26.15,146800.0,16.5059,16.5375,16.4996,16.5249,146800.0
2005-08-29 11:30:00,26.16,26.23,26.15,26.21,95200.0,16.5312,16.5754,16.5249,16.5628,95200.0
2005-08-29 12:00:00,26.21,26.23,26.18,26.23,67400.0,16.5628,16.5754,16.5439,16.5754,67400.0
2005-08-29 12:30:00,26.23,26.23,26.19,26.21,76000.0,16.5754,16.5754,16.5502,16.5628,76000.0
2005-08-29 13:00:00,26.22,26.33,26.22,26.33,213600.0,16.5691,16.6386,16.5691,16.6386,213600.0
2005-08-29 13:30:00,26.32,26.39,26.31,26.38,141200.0,16.6323,16.6766,16.626,16.6702,141200.0
2005-08-29 14:00:00,26.38,26.38,26.31,26.35,101600.0,16.6702,16.6702,16.626,16.6513,101600.0
2005-08-29 14:30:00,26.35,26.39,26.32,26.39,142600.0,16.6513,16.6766,16.6323,16.6766,142600.0
2005-08-29 15:00:00,26.39,26.49,26.38,26.48,204000.0,16.6766,16.7397,16.6702,16.7334,204000.0
2005-08-29 15:30:00,26.49,26.5,26.42,26.43,357400.0,16.7397,16.7461,16.6955,16.7018,357400.0
2005-08-30 09:30:00,26.35,26.37,26.23,26.3,265400.0,16.6513,16.6639,16.5754,16.6197,265400.0
2005-08-30 10:00:00,26.31,26.33,26.14,26.24,444000.0,16.626,16.6386,16.5186,16.5818,444000.0
2005-08-30 10:30:00,26.24,26.25,26.13,26.17,396000.0,16.5818,16.5881,16.5123,16.5375,396000.0
2005-08-30 11:00:00,26.17,26.18,26.08,26.16,241400.0,16.5375,16.5439,16.4807,16.5312,241400.0
2005-08-30 11:30:00,26.15,26.16,26.07,26.11,124800.0,16.5249,16.5312,16.4743,16.4996,124800.0
2005-08-30 12:00:00,26.1,26.22,26.1,26.13,194400.0,16.4933,16.5691,16.4933,16.5123,194400.0
2005-08-30 12:30:00,26.14,26.16,26.09,26.11,182400.0,16.5186,16.5312,16.487,16.4996,182400.0
2005-08-30 13:00:00,26.11,26.15,26.1,26.12,114600.0,16.4996,16.5249,16.4933,16.5059,114600.0
2005-08-30 13:30:00,26.11,26.2,26.11,26.14,168600.0,16.4996,16.5565,16.4996,16.5186,168600.0
2005-08-30 14:00:00,26.15,26.15,26.03,26.09,326200.0,16.5249,16.5249,16.4491,16.487,326200.0
2005-08-30 14:30:00,26.1,26.13,26.03,26.03,274000.0,16.4933,16.5123,16.4491,16.4491,274000.0
2005-08-30 15:00:00,26.02,26.06,25.99,26.04,253400.0,16.4427,16.468,16.4238,16.4554,253400.0
2005-08-30 15:30:00,26.04,26.22,26.04,26.2,534200.0,16.4554,16.5691,16.4554,16.5565,534200.0
2005-08-31 09:30:00,26.21,26.24,26.04,26.05,368000.0,16.5628,16.5818,16.4554,16.4617,368000.0
2005-08-31 10:00:00,26.06,26.15,26.0,26.12,271000.0,16.468,16.5249,16.4301,16.5059,271000.0
2005-08-31 10:30:00,26.12,26.22,26.09,26.17,261600.0,16.5059,16.5691,16.487,16.5375,261600.0
2005-08-31 11:00:00,26.17,26.22,26.15,26.18,168200.0,16.5375,16.5691,16.5249,16.5439,168200.0
2005-08-31 11:30:00,26.18,26.2,26.15,26.16,86800.0,16.5439,16.5565,16.5249,16.5312,86800.0
2005-08-31 12:00:00,26.16,26.16,26.09,26.09,233000.0,16.5312,16.5312,16.487,16.487,233000.0
2005-08-31 12:30:00,26.09,26.17,26.09,26.13,154800.0,16.487,16.5375,16.487,16.5123,154800.0
2005-08-31 13:00:00,26.13,26.25,26.12,26.18,148200.0,16.5123,16.5881,16.5059,16.5439,148200.0
2005-08-31 13:30:00,26.18,26.22,26.11,26.2,253400.0,16.5439,16.5691,16.4996,16.5565,253400.0
2005-08-31 14:00:00,26.2,26.2,26.12,26.17,244800.0,16.5565,16.5565,16.5059,16.5375,244800.0
2005-08-31 14:30:00,26.17,26.24,26.15,26.23,176800.0,16.5375,16.5818,16.5249,16.5754,176800.0
2005-08-31 15:00:00,26.23,26.25,26.18,26.24,277000.0,16.5754,16.5881,16.5439,16.5818,277000.0
2005-08-31 15:30:00,26.24,26.3,26.2,26.25,673000.0,16.5818,16.6197,16.5565,16.5881,673000.0
2005-09-01 09:30:00,26.28,26.34,26.16,26.18,269400.0,16.607,16.645,16.5312,16.5439,269400.0
2005-09-01 10:00:00,26.18,26.21,26.08,26.17,279200.0,16.5439,16.5628,16.4807,16.5375,279200.0
2005-09-01 10:30:00,26.17,26.25,26.17,26.25,199000.0,16.5375,16.5881,16.5375,16.5881,199000.0
2005-09-01 11:00:00,26.25,26.31,26.22,26.26,141200.0,16.5881,16.626,16.5691,16.5944,141200.0
2005-09-01 11:30:00,26.26,26.43,26.23,26.33,290800.0,16.5944,16.7018,16.5754,16.6386,290800.0
2005-09-01 12:00:00,26.33,26.36,26.28,26.33,148400.0,16.6386,16.6576,16.607,16.6386,148400.0
2005-09-01 12:30:00,26.33,26.34,26.27,26.27,171000.0,16.6386,16.645,16.6007,16.6007,171000.0
2005-09-01 13:00:00,26.27,26.31,26.25,26.3,89400.0,16.6007,16.626,16.5881,16.6197,89400.0
2005-09-01 13:30:00,26.31,26.32,26.26,26.28,108800.0,16.626,16.6323,16.5944,16.607,108800.0
2005-09-01 14:00:00,26.29,26.34,26.23,26.29,124000.0,16.6134,16.645,16.5754,16.6134,124000.0
2005-09-01 14:30:00,26.29,26.36,26.25,26.27,148400.0,16.6134,16.6576,16.5881,16.6007,148400.0
2005-09-01 15:00:00,26.27,26.35,26.27,26.33,184800.0,16.6007,16.6513,16.6007,16.6386,184800.0
2005-09-01 15:30:00,26.34,26.36,26.3,26.32,405200.0,16.645,16.6576,16.6197,16.6323,405200.0
2005-09-02 09:30:00,26.35,26.35,26.13,26.22,267000.0,16.6513,16.6513,16.5123,16.5691,267000.0
2005-09-02 10:00:00,26.22,26.27,26.18,26.22,150000.0,16.5691,16.6007,16.5439,16.5691,150000.0
2005-09-02 10:30:00,26.22,26.25,26.14,26.18,180000.0,16.5691,16.5881,16.5186,16.5439,180000.0
2005-09-02 11:00:00,26.18,26.27,26.15,26.18,239000.0,16.5439,16.6007,16.5249,16.5439,239000.0
2005-09-02 11:30:00,26.18,26.22,26.13,26.21,172400.0,16.5439,16.5691,16.5123,16.5628,172400.0
2005-09-02 12:00:00,26.22,26.26,26.18,26.22,147200.0,16.5691,16.5944,16.5439,16.5691,147200.0
2005-09-02 12:30:00,26.23,26.25,26.21,26.24,121200.0,16.5754,16.5881,16.5628,16.5818,121200.0
2005-09-02 13:00:00,26.25,26.26,26.2,26.22,135400.0,16.5881,16.5944,16.5565,16.5691,135400.0
2005-09-02 13:30:00,26.22,26.27,26.2,26.27,180400.0,16.5691,16.6007,16.5565,16.6007,180400.0
2005-09-02 14:00:00,26.27,26.29,26.24,26.29,126000.0,16.6007,16.6134,16.5818,16.6134,126000.0
2005-09-02 14:30:00,26.29,26.3,26.25,26.28,228600.0,16.6134,16.6197,16.5881,16.607,228600.0
2005-09-02 15:00:00,26.28,26.29,26.25,26.28,117600.0,16.607,16.6134,16.5881,16.607,117600.0
2005-09-02 15:30:00,26.29,26.29,26.23,26.24,278600.0,16.6134,16.6134,16.5754,16.5818,278600.0
2005-09-06 09:30:00,26.59,26.6,26.5,26.58,619600.0,16.8029,16.8093,16.7461,16.7966,619600.0
2005-09-06 10:00:00,26.6,26.7,26.55,26.66,505200.0,16.8093,16.8725,16.7777,16.8472,505200.0
2005-09-06 10:30:00,26.67,26.77,26.67,26.74,371000.0,16.8535,16.9167,16.8535,16.8977,371000.0
2005-09-06 11:00:00,26.74,26.74,26.65,26.68,224000.0,16.8977,16.8977,16.8409,16.8598,224000.0
2005-09-06 11:30:00,26.67,26.72,26.66,26.72,227200.0,16.8535,16.8851,16.8472,16.8851,227200.0
2005-09-06 12:00:00,26.72,26.82,26.72,26.79,249200.0,16.8851,16.9483,16.8851,16.9293,249200.0
2005-09-06 12:30:00,26.79,26.8,26.73,26.75,180800.0,16.9293,16.9356,16.8914,16.904,180800.0
2005-09-06 13:00:00,26.75,26.77,26.7,26.73,166600.0,16.904,16.9167,16.8725,16.8914,166600.0
2005-09-06 13:30:00,26.73,26.77,26.68,26.74,269600.0,16.8914,16.9167,16.8598,16.8977,269600.0
2005-09-06 14:00:00,26.75,26.75,26.71,26.73,155800.0,16.904,16.904,16.8788,16.8914,155800.0
2005-09-06 14:30:00,26.73,26.74,26.67,26.67,266600.0,16.8914,16.8977,16.8535,16.8535,266600.0
2005-09-06 15:00:00,26.67,26.74,26.65,26.72,332600.0,16.8535,16.8977,16.8409,16.8851,332600.0
2005-09-06 15:30:00,26.72,26.78,26.7,26.75,482600.0,16.8851,16.923,16.8725,16.904,482600.0
2005-09-07 09:30:00,25.75,27.15,25.75,26.95,796400.0,16.2721,17.1568,16.2721,17.0304,796400.0
2005-09-07 10:00:00,26.95,26.97,26.78,26.84,480600.0,17.0304,17.0431,16.923,16.9609,480600.0
2005-09-07 10:30:00,26.84,26.93,26.84,26.9,263800.0,16.9609,17.0178,16.9609,16.9988,263800.0
2005-09-07 11:00:00,26.9,27.0,26.89,26.93,570800.0,16.9988,17.062,16.9925,17.0178,570800.0
2005-09-07 11:30:00,26.93,26.97,26.91,26.94,254600.0,17.0178,17.0431,17.0052,17.0241,254600.0
2005-09-07 12:00:00,26.94,27.0,26.94,26.96,284400.0,17.0241,17.062,17.0241,17.0368,284400.0
2005-09-07 12:30:00,26.96,26.96,26.9,26.92,423200.0,17.0368,17.0368,16.9988,17.0115,423200.0
2005-09-07 13:00:00,26.93,26.98,26.89,26.94,279800.0,17.0178,17.0494,16.9925,17.0241,279800.0
2005-09-07 13:30:00,26.94,26.97,26.9,26.94,127400.0,17.0241,17.0431,16.9988,17.0241,127400.0
2005-09-07 14:00:00,26.93,26.99,26.93,26.96,233200.0,17.0178,17.0557,17.0178,17.0368,233200.0
2005-09-07 14:30:00,26.97,27.03,26.96,27.03,316200.0,17.0431,17.081,17.0368,17.081,316200.0
2005-09-07 15:00:00,27.03,27.05,27.0,27.03,390200.0,17.081,17.0936,17.062,17.081,390200.0
2005-09-07 15:30:00,27.03,27.06,27.0,27.04,638200.0,17.081,17.0999,17.062,17.0873,638200.0
2005-09-08 09:30:00,26.6,26.89,26.57,26.65,671000.0,16.8093,16.9925,16.7903,16.8409,671000.0
2005-09-08 10:00:00,26.66,26.72,26.61,26.61,266000.0,16.8472,16.8851,16.8156,16.8156,266000.0
2005-09-08 10:30:00,26.61,26.75,26.61,26.66,298400.0,16.8156,16.904,16.8156,16.8472,298400.0
2005-09-08 11:00:00,26.66,26.68,26.65,26.68,169200.0,16.8472,16.8598,16.8409,16.8598,169200.0
2005-09-08 11:30:00,26.68,26.77,26.68,26.77,222000.0,16.8598,16.9167,16.8598,16.9167,222000.0
2005-09-08 12:00:00,26.77,26.79,26.64,26.66,127600.0,16.9167,16.9293,16.8345,16.8472,127600.0
2005-09-08 12:30:00,26.66,26.66,26.63,26.64,275400.0,16.8472,16.8472,16.8282,16.8345,275400.0
2005-09-08 13:00:00,26.64,26.67,26.64,26.66,251800.0,16.8345,16.8535,16.8345,16.8472,251800.0
2005-09-08 13:30:00,26.65,26.66,26.64,26.64,345000.0,16.8409,16.8472,16.8345,16.8345,345000.0
2005-09-08 14:00:00,26.65,26.69,26.64,26.67,271000.0,16.8409,16.8661,16.8345,16.8535,271000.0
2005-09-08 14:30:00,26.67,26.7,26.65,26.65,441000.0,16.8535,16.8725,16.8409,16.8409,441000.0
2005-09-08 15:00:00,26.64,26.69,26.63,26.69,318000.0,16.8345,16.8661,16.8282,16.8661,318000.0
2005-09-08 15:30:00,26.68,26.81,26.68,26.72,670000.0,16.8598,16.942,16.8598,16.8851,670000.0
2005-09-09 09:30:00,26.8,26.83,26.64,26.65,260600.0,16.9356,16.9546,16.8345,16.8409,260600.0
2005-09-09 10:00:00,26.65,26.73,26.64,26.66,221600.0,16.8409,16.8914,16.8345,16.8472,221600.0
2005-09-09 10:30:00,26.65,26.7,26.64,26.66,137200.0,16.8409,16.8725,16.8345,16.8472,137200.0
2005-09-09 11:00:00,26.66,26.77,26.65,26.75,145000.0,16.8472,16.9167,16.8409,16.904,145000.0
2005-09-09 11:30:00,26.75,26.82,26.75,26.78,168200.0,16.904,16.9483,16.904,16.923,168200.0
2005-09-09 12:00:00,26.77,26.85,26.77,26.81,195400.0,16.9167,16.9672,16.9167,16.942,195400.0
2005-09-09 12:30:00,26.81,26.81,26.72,26.74,182000.0,16.942,16.942,16.8851,16.8977,182000.0
2005-09-09 13:00:00,26.74,26.75,26.68,26.75,255200.0,16.8977,16.904,16.8598,16.904,255200.0
2005-09-09 13:30:00,26.75,26.79,26.73,26.77,112800.0,16.904,16.9293,16.8914,16.9167,112800.0
2005-09-09 14:00:00,26.76,26.76,26.72,26.74,101400.0,16.9104,16.9104,16.8851,16.8977,101400.0
2005-09-09 14:30:00,26.74,26.75,26.72,26.75,122000.0,16.8977,16.904,16.8851,16.904,122000.0
2005-09-09 15:00:00,26.75,26.75,26.67,26.75,228000.0,16.904,16.904,16.8535,16.904,228000.0
2005-09-09 15:30:00,26.76,26.76,26.67,26.67,400800.0,16.9104,16.9104,16.8535,16.8535,400800.0
2005-09-12 09:30:00,26.63,26.68,26.5,26.52,323400.0,16.8282,16.8598,16.7461,16.7587,323400.0
2005-09-12 10:00:00,26.52,26.58,26.46,26.54,324800.0,16.7587,16.7966,16.7208,16.7713,324800.0
2005-09-12 10:30:00,26.54,26.58,26.5,26.57,170200.0,16.7713,16.7966,16.7461,16.7903,170200.0
2005-09-12 11:00:00,26.57,26.62,26.53,26.62,151200.0,16.7903,16.8219,16.765,16.8219,151200.0
2005-09-12 11:30:00,26.62,26.63,26.55,26.55,127600.0,16.8219,16.8282,16.7777,16.7777,127600.0
2005-09-12 12:00:00,26.55,26.61,26.54,26.59,98800.0,16.7777,16.8156,16.7713,16.8029,98800.0
2005-09-12 12:30:00,26.58,26.59,26.52,26.54,95000.0,16.7966,16.8029,16.7587,16.7713,95000.0
2005-09-12 13:00:00,26.54,26.6,26.54,26.56,101400.0,16.7713,16.8093,16.7713,16.784,101400.0
2005-09-12 13:30:00,26.56,26.57,26.5,26.5,84400.0,16.784,16.7903,16.7461,16.7461,84400.0
2005-09-12 14:00:00,26.5,26.57,26.5,26.55,118600.0,16.7461,16.7903,16.7461,16.7777,118600.0
2005-09-12 14:30:00,26.56,26.58,26.51,26.57,120200.0,16.784,16.7966,16.7524,16.7903,120200.0
2005-09-12 15:00:00,26.58,26.59,26.54,26.58,183600.0,16.7966,16.8029,16.7713,16.7966,183600.0
2005-09-12 15:30:00,26.57,26.6,26.54,26.54,329000.0,16.7903,16.8093,16.7713,16.7713,329000.0
2005-09-13 09:30:00,26.38,26.41,26.27,26.31,395000.0,16.6702,16.6892,16.6007,16.626,395000.0
2005-09-13 10:00:00,26.32,26.4,26.32,26.33,123400.0,16.6323,16.6829,16.6323,16.6386,123400.0
2005-09-13 10:30:00,26.34,26.34,26.29,26.29,115000.0,16.645,16.645,16.6134,16.6134,115000.0
2005-09-13 11:00:00,26.29,26.32,26.24,26.3,250400.0,16.6134,16.6323,16.5818,16.6197,250400.0
2005-09-13 11:30:00,26.3,26.33,26.27,26.29,201200.0,16.6197,16.6386,16.6007,16.6134,201200.0
2005-09-13 12:00:00,26.29,26.32,26.2,26.31,163400.0,16.6134,16.6323,16.5565,16.626,163400.0
2005-09-13 12:30:00,26.31,26.34,26.29,26.34,88600.0,16.626,16.645,16.6134,16.645,88600.0
2005-09-13 13:00:00,26.34,26.39,26.34,26.39,163800.0,16.645,16.6766,16.645,16.6766,163800.0
2005-09-13 13:30:00,26.39,26.43,26.38,26.41,189600.0,16.6766,16.7018,16.6702,16.6892,189600.0
2005-09-13 14:00:00,26.41,26.46,26.39,26.44,362000.0,16.6892,16.7208,16.6766,16.7082,362000.0
2005-09-13 14:30:00,26.45,26.46,26.41,26.41,199800.0,16.7145,16.7208,16.6892,16.6892,199800.0
2005-09-13 15:00:00,26.41,26.42,26.37,26.41,261800.0,16.6892,16.6955,16.6639,16.6892,261800.0
2005-09-13 15:30:00,26.41,26.43,26.37,26.4,385200.0,16.6892,16.7018,16.6639,16.6829,385200.0
2005-09-14 09:30:00,26.29,26.4,26.24,26.36,235600.0,16.6134,16.6829,16.5818,16.6576,235600.0
2005-09-14 10:00:00,26.36,26.43,26.23,26.23,239200.0,16.6576,16.7018,16.5754,16.5754,239200.0
2005-09-14 10:30:00,26.22,26.27,26.16,26.2,446800.0,16.5691,16.6007,16.5312,16.5565,446800.0
2005-09-14 11:00:00,26.2,26.24,26.18,26.23,193200.0,16.5565,16.5818,16.5439,16.5754,193200.0
2005-09-14 11:30:00,26.23,26.25,26.21,26.25,117000.0,16.5754,16.5881,16.5628,16.5881,117000.0
2005-09-14 12:00:00,26.25,26.29,26.23,26.23,101200.0,16.5881,16.6134,16.5754,16.5754,101200.0
2005-09-14 12:30:00,26.23,26.25,26.21,26.25,132200.0,16.5754,16.5881,16.5628,16.5881,132200.0
2005-09-14 13:00:00,26.25,26.27,26.24,26.24,135200.0,16.5881,16.6007,16.5818,16.5818,135200.0
2005-09-14 13:30:00,26.24,26.3,26.21,26.29,192400.0,16.5818,16.6197,16.5628,16.6134,192400.0
2005-09-14 14:00:00,26.28,26.3,26.21,26.22,213200.0,16.607,16.6197,16.5628,16.5691,213200.0
2005-09-14 14:30:00,26.22,26.25,26.22,26.23,153200.0,16.5691,16.5881,16.5691,16.5754,153200.0
2005-09-14 15:00:00,26.23,26.24,26.18,26.23,174600.0,16.5754,16.5818,16.5439,16.5754,174600.0
2005-09-14 15:30:00,26.23,26.3,26.22,26.27,364400.0,16.5754,16.6197,16.5691,16.6007,364400.0
2005-09-15 09:30:00,26.33,26.34,26.24,26.28,247000.0,16.6386,16.645,16.5818,16.607,247000.0
2005-09-15 10:00:00,26.28,26.28,26.2,26.2,103600.0,16.607,16.607,16.5565,16.5565,103600.0
2005-09-15 10:30:00,26.2,26.31,26.2,26.29,170800.0,16.5565,16.626,16.5565,16.6134,170800.0
2005-09-15 11:00:00,26.28,26.3,26.25,26.28,134800.0,16.607,16.6197,16.5881,16.607,134800.0
2005-09-15 11:30:00,26.28,26.43,26.27,26.32,246000.0,16.607,16.7018,16.6007,16.6323,246000.0
2005-09-15 12:00:00,26.32,26.32,26.25,26.3,131200.0,16.6323,16.6323,16.5881,16.6197,131200.0
2005-09-15 12:30:00,26.3,26.34,26.3,26.34,160000.0,16.6197,16.645,16.6197,16.645,160000.0
2005-09-15 13:00:00,26.33,26.39,26.32,26.36,174600.0,16.6386,16.6766,16.6323,16.6576,174600.0
2005-09-15 13:30:00,26.36,26.49,26.35,26.43,180800.0,16.6576,16.7397,16.6513,16.7018,180800.0
2005-09-15 14:00:00,26.43,26.45,26.4,26.45,120600.0,16.7018,16.7145,16.6829,16.7145,120600.0
2005-09-15 14:30:00,26.45,26.5,26.44,26.48,173400.0,16.7145,16.7461,16.7082,16.7334,173400.0
2005-09-15 15:00:00,26.48,26.57,26.47,26.5,446600.0,16.7334,16.7903,16.7271,16.7461,446600.0
2005-09-15 15:30:00,26.49,26.51,26.45,26.48,422400.0,16.7397,16.7524,16.7145,16.7334,422400.0
2005-09-16 09:30:00,26.6,26.75,26.4,26.48,1370600.0,16.8093,16.904,16.6829,16.7334,1370600.0
2005-09-16 10:00:00,26.48,26.58,26.43,26.45,177800.0,16.7334,16.7966,16.7018,16.7145,177800.0
2005-09-16 10:30:00,26.45,26.51,26.44,26.5,126600.0,16.7145,16.7524,16.7082,16.7461,126600.0
2005-09-16 11:00:00,26.5,26.5,26.38,26.42,139600.0,16.7461,16.7461,16.6702,16.6955,139600.0
2005-09-16 11:30:00,26.42,26.5,26.38,26.49,152200.0,16.6955,16.7461,16.6702,16.7397,152200.0
2005-09-16 12:00:00,26.49,26.52,26.46,26.52,110000.0,16.7397,16.7587,16.7208,16.7587,110000.0
2005-09-16 12:30:00,26.52,26.53,26.48,26.5,195800.0,16.7587,16.765,16.7334,16.7461,195800.0
2005-09-16 13:00:00,26.5,26.63,26.5,26.62,202000.0,16.7461,16.8282,16.7461,16.8219,202000.0
2005-09-16 13:30:00,26.61,26.67,26.6,26.65,235400.0,16.8156,16.8535,16.8093,16.8409,235400.0
2005-09-16 14:00:00,26.66,26.68,26.65,26.67,180600.0,16.8472,16.8598,16.8409,16.8535,180600.0
2005-09-16 14:30:00,26.67,26.73,26.65,26.71,213400.0,16.8535,16.8914,16.8409,16.8788,213400.0
2005-09-16 15:00:00,26.71,26.86,26.71,26.81,269200.0,16.8788,16.9736,16.8788,16.942,269200.0
2005-09-16 15:30:00,26.81,26.85,26.76,26.79,457800.0,16.942,16.9672,16.9104,16.9293,457800.0
2005-09-19 09:30:00,26.72,26.78,26.51,26.56,241000.0,16.8851,16.923,16.7524,16.784,241000.0
2005-09-19 10:00:00,26.58,26.6,26.43,26.45,170800.0,16.7966,16.8093,16.7018,16.7145,170800.0
2005-09-19 10:30:00,26.45,26.49,26.38,26.38,167000.0,16.7145,16.7397,16.6702,16.6702,167000.0
2005-09-19 11:00:00,26.39,26.4,26.35,26.38,120600.0,16.6766,16.6829,16.6513,16.6702,120600.0
2005-09-19 11:30:00,26.38,26.38,26.32,26.34,135600.0,16.6702,16.6702,16.6323,16.645,135600.0
2005-09-19 12:00:00,26.34,26.41,26.33,26.33,139200.0,16.645,16.6892,16.6386,16.6386,139200.0
2005-09-19 12:30:00,26.33,26.41,26.31,26.39,158800.0,16.6386,16.6892,16.626,16.6766,158800.0
2005-09-19 13:00:00,26.4,26.41,26.35,26.35,114200.0,16.6829,16.6892,16.6513,16.6513,114200.0
2005-09-19 13:30:00,26.35,26.4,26.34,26.36,71400.0,16.6513,16.6829,16.645,16.6576,71400.0
2005-09-19 14:00:00,26.36,26.4,26.25,26.29,133000.0,16.6576,16.6829,16.5881,16.6134,133000.0
2005-09-19 14:30:00,26.29,26.31,26.28,26.3,161600.0,16.6134,16.626,16.607,16.6197,161600.0
2005-09-19 15:00:00,26.3,26.32,26.28,26.31,220200.0,16.6197,16.6323,16.607,16.626,220200.0
2005-09-19 15:30:00,26.31,26.41,26.31,26.39,368600.0,16.626,16.6892,16.626,16.6766,368600.0
2005-09-20 09:30:00,26.41,26.53,26.28,26.3,197800.0,16.6892,16.765,16.607,16.6197,197800.0
2005-09-20 10:00:00,26.31,26.43,26.25,26.38,428600.0,16.626,16.7018,16.5881,16.6702,428600.0
2005-09-20 10:30:00,26.38,26.42,26.36,26.39,221600.0,16.6702,16.6955,16.6576,16.6766,221600.0
2005-09-20 11:00:00,26.39,26.39,26.31,26.31,152200.0,16.6766,16.6766,16.626,16.626,152200.0
2005-09-20 11:30:00,26.32,26.34,26.28,26.3,241800.0,16.6323,16.645,16.607,16.6197,241800.0
2005-09-20 12:00:00,26.3,26.31,26.27,26.29,175400.0,16.6197,16.626,16.6007,16.6134,175400.0
2005-09-20 12:30:00,26.29,26.3,26.25,26.26,71800.0,16.6134,16.6197,16.5881,16.5944,71800.0
2005-09-20 13:00:00,26.27,26.3,26.25,26.25,92000.0,16.6007,16.6197,16.5881,16.5881,92000.0
2005-09-20 13:30:00,26.26,26.3,26.25,26.27,124200.0,16.5944,16.6197,16.5881,16.6007,124200.0
2005-09-20 14:00:00,26.27,26.33,26.25,26.27,259600.0,16.6007,16.6386,16.5881,16.6007,259600.0
2005-09-20 14:30:00,26.28,26.37,26.25,26.25,312800.0,16.607,16.6639,16.5881,16.5881,312800.0
2005-09-20 15:00:00,26.26,26.27,26.2,26.27,321600.0,16.5944,16.6007,16.5565,16.6007,321600.0
2005-09-20 15:30:00,26.27,26.31,26.22,26.28,371600.0,16.6007,16.626,16.5691,16.607,371600.0
2005-09-21 09:30:00,26.12,26.15,25.87,25.96,786400.0,16.5059,16.5249,16.348,16.4048,786400.0
2005-09-21 10:00:00,25.96,26.0,25.91,26.0,242400.0,16.4048,16.4301,16.3732,16.4301,242400.0
2005-09-21 10:30:00,26.0,26.12,25.97,26.02,341000.0,16.4301,16.5059,16.4111,16.4427,341000.0
2005-09-21 11:00:00,26.03,26.05,25.95,26.0,246800.0,16.4491,16.4617,16.3985,16.4301,246800.0
2005-09-21 11:30:00,26.01,26.02,25.98,26.0,160600.0,16.4364,16.4427,16.4175,16.4301,160600.0
2005-09-21 12:00:00,26.0,26.04,26.0,26.03,322600.0,16.4301,16.4554,16.4301,16.4491,322600.0
2005-09-21 12:30:00,26.03,26.04,26.0,26.0,222800.0,16.4491,16.4554,16.4301,16.4301,222800.0
2005-09-21 13:00:00,26.0,26.01,26.0,26.0,236200.0,16.4301,16.4364,16.4301,16.4301,236200.0
2005-09-21 13:30:00,26.0,26.0,25.9,25.93,156400.0,16.4301,16.4301,16.3669,16.3859,156400.0
2005-09-21 14:00:00,25.93,26.0,25.92,26.0,216400.0,16.3859,16.4301,16.3795,16.4301,216400.0
2005-09-21 14:30:00,26.0,26.08,25.98,26.01,332200.0,16.4301,16.4807,16.4175,16.4364,332200.0
2005-09-21 15:00:00,26.01,26.01,25.98,25.99,346200.0,16.4364,16.4364,16.4175,16.4238,346200.0
2005-09-21 15:30:00,26.0,26.05,25.97,25.97,853400.0,16.4301,16.4617,16.4111,16.4111,853400.0
2005-09-22 09:30:00,25.85,25.98,25.73,25.79,495000.0,16.3353,16.4175,16.2595,16.2974,495000.0
2005-09-22 10:00:00,25.79,25.83,25.67,25.72,380800.0,16.2974,16.3227,16.2216,16.2532,380800.0
2005-09-22 10:30:00,25.72,25.8,25.71,25.75,291000.0,16.2532,16.3037,16.2468,16.2721,291000.0
2005-09-22 11:00:00,25.75,25.8,25.75,25.75,213600.0,16.2721,16.3037,16.2721,16.2721,213600.0
2005-09-22 11:30:00,25.75,25.75,25.71,25.74,213000.0,16.2721,16.2721,16.2468,16.2658,213000.0
2005-09-22 12:00:00,25.74,25.77,25.73,25.75,356200.0,16.2658,16.2848,16.2595,16.2721,356200.0
2005-09-22 12:30:00,25.74,25.82,25.74,25.79,203000.0,16.2658,16.3164,16.2658,16.2974,203000.0
2005-09-22 13:00:00,25.79,25.86,25.79,25.84,252800.0,16.2974,16.3416,16.2974,16.329,252800.0
2005-09-22 13:30:00,25.84,25.92,25.84,25.91,314600.0,16.329,16.3795,16.329,16.3732,314600.0
2005-09-22 14:00:00,25.91,25.93,25.88,25.88,223400.0,16.3732,16.3859,16.3543,16.3543,223400.0
2005-09-22 14:30:00,25.88,25.94,25.86,25.92,209800.0,16.3543,16.3922,16.3416,16.3795,209800.0
2005-09-22 15:00:00,25.92,26.06,25.92,26.03,332800.0,16.3795,16.468,16.3795,16.4491,332800.0
2005-09-22 15:30:00,26.03,26.03,25.98,26.0,410000.0,16.4491,16.4491,16.4175,16.4301,410000.0
2005-09-23 09:30:00,26.07,26.18,26.02,26.07,239200.0,16.4743,16.5439,16.4427,16.4743,239200.0
2005-09-23 10:00:00,26.07,26.11,25.9,25.94,389000.0,16.4743,16.4996,16.3669,16.3922,389000.0
2005-09-23 10:30:00,25.95,25.97,25.83,25.95,201800.0,16.3985,16.4111,16.3227,16.3985,201800.0
2005-09-23 11:00:00,25.95,26.0,25.89,25.89,141000.0,16.3985,16.4301,16.3606,16.3606,141000.0
2005-09-23 11:30:00,25.89,25.99,25.88,25.99,105600.0,16.3606,16.4238,16.3543,16.4238,105600.0
2005-09-23 12:00:00,25.99,26.0,25.87,25.9,101800.0,16.4238,16.4301,16.348,16.3669,101800.0
2005-09-23 12:30:00,25.9,26.0,25.9,25.98,148600.0,16.3669,16.4301,16.3669,16.4175,148600.0
2005-09-23 13:00:00,25.99,26.0,25.95,25.96,60000.0,16.4238,16.4301,16.3985,16.4048,60000.0
2005-09-23 13:30:00,25.96,26.11,25.95,26.1,203800.0,16.4048,16.4996,16.3985,16.4933,203800.0
2005-09-23 14:00:00,26.1,26.12,26.06,26.07,86000.0,16.4933,16.5059,16.468,16.4743,86000.0
2005-09-23 14:30:00,26.07,26.1,26.06,26.09,106200.0,16.4743,16.4933,16.468,16.487,106200.0
2005-09-23 15:00:00,26.09,26.09,26.04,26.05,129800.0,16.487,16.487,16.4554,16.4617,129800.0
2005-09-23 15:30:00,26.04,26.07,26.02,26.05,229200.0,16.4554,16.4743,16.4427,16.4617,229200.0
2005-09-26 09:30:00,26.15,26.22,25.93,26.01,327400.0,16.5249,16.5691,16.3859,16.4364,327400.0
2005-09-26 10:00:00,26.01,26.12,26.01,26.09,124600.0,16.4364,16.5059,16.4364,16.487,124600.0
2005-09-26 10:30:00,26.09,26.09,26.0,26.05,102400.0,16.487,16.487,16.4301,16.4617,102400.0
2005-09-26 11:00:00,26.05,26.06,25.96,25.97,219600.0,16.4617,16.468,16.4048,16.4111,219600.0
2005-09-26 11:30:00,25.97,26.15,25.89,25.95,164600.0,16.4111,16.5249,16.3606,16.3985,164600.0
2005-09-26 12:00:00,25.95,26.09,25.93,25.97,454600.0,16.3985,16.487,16.3859,16.4111,454600.0
2005-09-26 12:30:00,25.98,25.98,25.9,25.93,234600.0,16.4175,16.4175,16.3669,16.3859,234600.0
2005-09-26 13:00:00,25.92,25.93,25.86,25.88,126200.0,16.3795,16.3859,16.3416,16.3543,126200.0
2005-09-26 13:30:00,25.89,25.89,25.83,25.83,123000.0,16.3606,16.3606,16.3227,16.3227,123000.0
2005-09-26 14:00:00,25.83,25.83,25.72,25.74,341200.0,16.3227,16.3227,16.2532,16.2658,341200.0
2005-09-26 14:30:00,25.74,25.74,25.66,25.71,380200.0,16.2658,16.2658,16.2152,16.2468,380200.0
2005-09-26 15:00:00,25.71,25.71,25.6,25.61,442800.0,16.2468,16.2468,16.1773,16.1837,442800.0
2005-09-26 15:30:00,25.61,25.72,25.6,25.67,614400.0,16.1837,16.2532,16.1773,16.2216,614400.0
2005-09-27 09:30:00,25.65,25.88,25.63,25.84,358400.0,16.2089,16.3543,16.1963,16.329,358400.0
2005-09-27 10:00:00,25.86,25.88,25.75,25.83,231800.0,16.3416,16.3543,16.2721,16.3227,231800.0
2005-09-27 10:30:00,25.81,25.84,25.68,25.78,257000.0,16.31,16.329,16.2279,16.2911,257000.0
2005-09-27 11:00:00,25.78,25.82,25.75,25.75,153400.0,16.2911,16.3164,16.2721,16.2721,153400.0
2005-09-27 11:30:00,25.75,25.8,25.74,25.79,155200.0,16.2721,16.3037,16.2658,16.2974,155200.0
2005-09-27 12:00:00,25.79,25.81,25.77,25.8,204400.0,16.2974,16.31,16.2848,16.3037,204400.0
2005-09-27 12:30:00,25.8,25.84,25.79,25.81,221600.0,16.3037,16.329,16.2974,16.31,221600.0
2005-09-27 13:00:00,25.81,25.84,25.8,25.84,132600.0,16.31,16.329,16.3037,16.329,132600.0
2005-09-27 13:30:00,25.84,25.89,25.82,25.85,318000.0,16.329,16.3606,16.3164,16.3353,318000.0
2005-09-27 14:00:00,25.86,25.93,25.85,25.9,218200.0,16.3416,16.3859,16.3353,16.3669,218200.0
2005-09-27 14:30:00,25.91,25.99,25.9,25.99,239000.0,16.3732,16.4238,16.3669,16.4238,239000.0
2005-09-27 15:00:00,25.99,26.07,25.98,26.05,284000.0,16.4238,16.4743,16.4175,16.4617,284000.0
2005-09-27 15:30:00,26.04,26.05,25.96,26.0,639200.0,16.4554,16.4617,16.4048,16.4301,639200.0
2005-09-28 09:30:00,25.98,26.05,25.96,25.98,281600.0,16.4175,16.4617,16.4048,16.4175,281600.0
2005-09-28 10:00:00,26.0,26.12,25.99,26.12,236200.0,16.4301,16.5059,16.4238,16.5059,236200.0
2005-09-28 10:30:00,26.11,26.29,26.11,26.25,276200.0,16.4996,16.6134,16.4996,16.5881,276200.0
2005-09-28 11:00:00,26.26,26.3,26.22,26.25,245400.0,16.5944,16.6197,16.5691,16.5881,245400.0
2005-09-28 11:30:00,26.24,26.25,26.14,26.2,286800.0,16.5818,16.5881,16.5186,16.5565,286800.0
2005-09-28 12:00:00,26.21,26.24,26.16,26.21,257200.0,16.5628,16.5818,16.5312,16.5628,257200.0
2005-09-28 12:30:00,26.2,26.21,26.17,26.18,123200.0,16.5565,16.5628,16.5375,16.5439,123200.0
2005-09-28 13:00:00,26.17,26.18,26.09,26.13,166000.0,16.5375,16.5439,16.487,16.5123,166000.0
2005-09-28 13:30:00,26.11,26.11,26.02,26.06,185000.0,16.4996,16.4996,16.4427,16.468,185000.0
2005-09-28 14:00:00,26.05,26.23,26.05,26.22,135800.0,16.4617,16.5754,16.4617,16.5691,135800.0
2005-09-28 14:30:00,26.23,26.25,26.19,26.23,167400.0,16.5754,16.5881,16.5502,16.5754,167400.0
2005-09-28 15:00:00,26.23,26.26,26.17,26.17,225000.0,16.5754,16.5944,16.5375,16.5375,225000.0
2005-09-28 15:30:00,26.17,26.2,26.15,26.17,302000.0,16.5375,16.5565,16.5249,16.5375,302000.0
2005-09-29 09:30:00,26.1,26.11,25.9,25.95,283400.0,16.4933,16.4996,16.3669,16.3985,283400.0
2005-09-29 10:00:00,25.97,26.23,25.93,26.21,317800.0,16.4111,16.5754,16.3859,16.5628,317800.0
2005-09-29 10:30:00,26.21,26.25,26.09,26.11,386600.0,16.5628,16.5881,16.487,16.4996,386600.0
2005-09-29 11:00:00,26.11,26.21,26.08,26.11,317200.0,16.4996,16.5628,16.4807,16.4996,317200.0
2005-09-29 11:30:00,26.11,26.36,26.1,26.33,218400.0,16.4996,16.6576,16.4933,16.6386,218400.0
2005-09-29 12:00:00,26.33,26.36,26.21,26.23,307200.0,16.6386,16.6576,16.5628,16.5754,307200.0
2005-09-29 12:30:00,26.23,26.28,26.18,26.26,225800.0,16.5754,16.607,16.5439,16.5944,225800.0
2005-09-29 13:00:00,26.26,26.35,26.26,26.31,188400.0,16.5944,16.6513,16.5944,16.626,188400.0
2005-09-29 13:30:00,26.31,26.36,26.25,26.25,167600.0,16.626,16.6576,16.5881,16.5881,167600.0
2005-09-29 14:00:00,26.25,26.41,26.25,26.36,184400.0,16.5881,16.6892,16.5881,16.6576,184400.0
2005-09-29 14:30:00,26.37,26.4,26.3,26.34,164600.0,16.6639,16.6829,16.6197,16.645,164600.0
2005-09-29 15:00:00,26.34,26.36,26.28,26.34,255600.0,16.645,16.6576,16.607,16.645,255600.0
2005-09-29 15:30:00,26.34,26.34,26.28,26.3,512200.0,16.645,16.645,16.607,16.6197,512200.0
2005-09-30 09:30:00,26.22,26.24,26.0,26.11,324600.0,16.5691,16.5818,16.4301,16.4996,324600.0
2005-09-30 10:00:00,26.11,26.15,25.95,25.95,488600.0,16.4996,16.5249,16.3985,16.3985,488600.0
2005-09-30 10:30:00,25.95,26.18,25.91,26.17,151000.0,16.3985,16.5439,16.3732,16.5375,151000.0
2005-09-30 11:00:00,26.17,26.23,26.13,26.14,212600.0,16.5375,16.5754,16.5123,16.5186,212600.0
2005-09-30 11:30:00,26.13,26.18,26.08,26.09,112000.0,16.5123,16.5439,16.4807,16.487,112000.0
2005-09-30 12:00:00,26.1,26.18,26.1,26.15,83800.0,16.4933,16.5439,16.4933,16.5249,83800.0
2005-09-30 12:30:00,26.15,26.2,26.14,26.17,78400.0,16.5249,16.5565,16.5186,16.5375,78400.0
2005-09-30 13:00:00,26.18,26.21,26.16,26.2,98600.0,16.5439,16.5628,16.5312,16.5565,98600.0
2005-09-30 13:30:00,26.21,26.22,26.16,26.17,109600.0,16.5628,16.5691,16.5312,16.5375,109600.0
2005-09-30 14:00:00,26.17,26.28,26.16,26.25,212600.0,16.5375,16.607,16.5312,16.5881,212600.0
2005-09-30 14:30:00,26.27,26.36,26.25,26.29,179600.0,16.6007,16.6576,16.5881,16.6134,179600.0
2005-09-30 15:00:00,26.29,26.38,26.27,26.38,220000.0,16.6134,16.6702,16.6007,16.6702,220000.0
2005-09-30 15:30:00,26.38,26.41,26.33,26.41,499600.0,16.6702,16.6892,16.6386,16.6892,499600.0
2005-10-03 09:30:00,26.49,26.57,26.4,26.53,592600.0,16.7397,16.7903,16.6829,16.765,592600.0
2005-10-03 10:00:00,26.54,26.56,26.36,26.43,315400.0,16.7713,16.784,16.6576,16.7018,315400.0
2005-10-03 10:30:00,26.43,26.43,26.21,26.21,258600.0,16.7018,16.7018,16.5628,16.5628,258600.0
2005-10-03 11:00:00,26.21,26.45,26.21,26.43,218000.0,16.5628,16.7145,16.5628,16.7018,218000.0
2005-10-03 11:30:00,26.43,26.52,26.4,26.5,220400.0,16.7018,16.7587,16.6829,16.7461,220400.0
2005-10-03 12:00:00,26.5,26.51,26.45,26.46,165400.0,16.7461,16.7524,16.7145,16.7208,165400.0
2005-10-03 12:30:00,26.46,26.5,26.44,26.44,99800.0,16.7208,16.7461,16.7082,16.7082,99800.0
2005-10-03 13:00:00,26.43,26.45,26.36,26.36,220600.0,16.7018,16.7145,16.6576,16.6576,220600.0
2005-10-03 13:30:00,26.36,26.45,26.36,26.42,204000.0,16.6576,16.7145,16.6576,16.6955,204000.0
2005-10-03 14:00:00,26.41,26.5,26.41,26.5,316400.0,16.6892,16.7461,16.6892,16.7461,316400.0
2005-10-03 14:30:00,26.49,26.51,26.47,26.48,283200.0,16.7397,16.7524,16.7271,16.7334,283200.0
2005-10-03 15:00:00,26.48,26.53,26.48,26.49,331000.0,16.7334,16.765,16.7334,16.7397,331000.0
2005-10-03 15:30:00,26.49,26.51,26.49,26.49,397000.0,16.7397,16.7524,16.7397,16.7397,397000.0
2005-10-04 09:30:00,26.38,26.38,26.1,26.38,766600.0,16.6702,16.6702,16.4933,16.6702,766600.0
2005-10-04 10:00:00,26.38,26.7,26.35,26.56,512000.0,16.6702,16.8725,16.6513,16.784,512000.0
2005-10-04 10:30:00,26.54,26.55,26.43,26.54,188200.0,16.7713,16.7777,16.7018,16.7713,188200.0
2005-10-04 11:00:00,26.51,26.54,26.35,26.45,324400.0,16.7524,16.7713,16.6513,16.7145,324400.0
2005-10-04 11:30:00,26.47,26.5,26.43,26.5,288000.0,16.7271,16.7461,16.7018,16.7461,288000.0
2005-10-04 12:00:00,26.49,26.53,26.41,26.42,195600.0,16.7397,16.765,16.6892,16.6955,195600.0
2005-10-04 12:30:00,26.42,26.43,26.35,26.42,377600.0,16.6955,16.7018,16.6513,16.6955,377600.0
2005-10-04 13:00:00,26.42,26.57,26.42,26.56,390600.0,16.6955,16.7903,16.6955,16.784,390600.0
2005-10-04 13:30:00,26.56,26.58,26.53,26.55,474000.0,16.784,16.7966,16.765,16.7777,474000.0
2005-10-04 14:00:00,26.55,26.55,26.53,26.54,290800.0,16.7777,16.7777,16.765,16.7713,290800.0
2005-10-04 14:30:00,26.54,26.55,26.43,26.43,291200.0,16.7713,16.7777,16.7018,16.7018,291200.0
2005-10-04 15:00:00,26.43,26.5,26.42,26.49,325600.0,16.7018,16.7461,16.6955,16.7397,325600.0
2005-10-04 15:30:00,26.49,26.58,26.49,26.5,513400.0,16.7397,16.7966,16.7397,16.7461,513400.0
2005-10-05 09:30:00,26.33,26.41,26.26,26.36,363000.0,16.6386,16.6892,16.5944,16.6576,363000.0
2005-10-05 10:00:00,26.35,26.4,26.28,26.32,276000.0,16.6513,16.6829,16.607,16.6323,276000.0
2005-10-05 10:30:00,26.32,26.38,26.29,26.34,209800.0,16.6323,16.6702,16.6134,16.645,209800.0
2005-10-05 11:00:00,26.34,26.49,26.3,26.32,187600.0,16.645,16.7397,16.6197,16.6323,187600.0
2005-10-05 11:30:00,26.32,26.42,26.28,26.36,149400.0,16.6323,16.6955,16.607,16.6576,149400.0
2005-10-05 12:00:00,26.36,26.38,26.33,26.34,100800.0,16.6576,16.6702,16.6386,16.645,100800.0
2005-10-05 12:30:00,26.35,26.4,26.34,26.39,97400.0,16.6513,16.6829,16.645,16.6766,97400.0
2005-10-05 13:00:00,26.39,26.43,26.36,26.38,110800.0,16.6766,16.7018,16.6576,16.6702,110800.0
2005-10-05 13:30:00,26.39,26.4,26.34,26.4,105000.0,16.6766,16.6829,16.645,16.6829,105000.0
2005-10-05 14:00:00,26.39,26.41,26.33,26.36,272000.0,16.6766,16.6892,16.6386,16.6576,272000.0
2005-10-05 14:30:00,26.36,26.4,26.31,26.31,188000.0,16.6576,16.6829,16.626,16.626,188000.0
2005-10-05 15:00:00,26.31,26.38,26.27,26.31,349600.0,16.626,16.6702,16.6007,16.626,349600.0
2005-10-05 15:30:00,26.32,26.33,26.21,26.21,631600.0,16.6323,16.6386,16.5628,16.5628,631600.0
2005-10-06 09:30:00,26.3,26.34,26.11,26.2,383000.0,16.6197,16.645,16.4996,16.5565,383000.0
2005-10-06 10:00:00,26.21,26.32,26.13,26.26,379600.0,16.5628,16.6323,16.5123,16.5944,379600.0
2005-10-06 10:30:00,26.25,26.48,26.23,26.39,472200.0,16.5881,16.7334,16.5754,16.6766,472200.0
2005-10-06 11:00:00,26.38,26.42,26.33,26.33,216600.0,16.6702,16.6955,16.6386,16.6386,216600.0
2005-10-06 11:30:00,26.33,26.33,26.28,26.29,619000.0,16.6386,16.6386,16.607,16.6134,619000.0
2005-10-06 12:00:00,26.29,26.31,26.22,26.22,245600.0,16.6134,16.626,16.5691,16.5691,245600.0
2005-10-06 12:30:00,26.22,26.27,26.18,26.24,278800.0,16.5691,16.6007,16.5439,16.5818,278800.0
2005-10-06 13:00:00,26.25,26.3,26.25,26.28,174600.0,16.5881,16.6197,16.5881,16.607,174600.0
2005-10-06 13:30:00,26.28,26.29,26.2,26.21,197200.0,16.607,16.6134,16.5565,16.5628,197200.0
2005-10-06 14:00:00,26.22,26.27,26.15,26.2,309200.0,16.5691,16.6007,16.5249,16.5565,309200.0
2005-10-06 14:30:00,26.21,26.22,26.07,26.12,367000.0,16.5628,16.5691,16.4743,16.5059,367000.0
2005-10-06 15:00:00,26.11,26.13,25.95,25.96,364200.0,16.4996,16.5123,16.3985,16.4048,364200.0
2005-10-06 15:30:00,25.96,26.28,25.93,26.08,837600.0,16.4048,16.607,16.3859,16.4807,837600.0
2005-10-07 09:30:00,26.23,26.25,25.99,26.1,402800.0,16.5754,16.5881,16.4238,16.4933,402800.0
2005-10-07 10:00:00,26.09,26.23,26.06,26.2,249400.0,16.487,16.5754,16.468,16.5565,249400.0
2005-10-07 10:30:00,26.2,26.2,26.1,26.15,198800.0,16.5565,16.5565,16.4933,16.5249,198800.0
2005-10-07 11:00:00,26.15,26.22,26.08,26.2,186800.0,16.5249,16.5691,16.4807,16.5565,186800.0
2005-10-07 11:30:00,26.18,26.21,26.1,26.19,144400.0,16.5439,16.5628,16.4933,16.5502,144400.0
2005-10-07 12:00:00,26.16,26.19,26.08,26.08,218000.0,16.5312,16.5502,16.4807,16.4807,218000.0
2005-10-07 12:30:00,26.08,26.2,26.08,26.18,149000.0,16.4807,16.5565,16.4807,16.5439,149000.0
2005-10-07 13:00:00,26.18,26.21,26.17,26.19,124600.0,16.5439,16.5628,16.5375,16.5502,124600.0
2005-10-07 13:30:00,26.19,26.22,26.18,26.21,197800.0,16.5502,16.5691,16.5439,16.5628,197800.0
2005-10-07 14:00:00,26.21,26.24,26.18,26.24,317200.0,16.5628,16.5818,16.5439,16.5818,317200.0
2005-10-07 14:30:00,26.24,26.32,26.21,26.23,321800.0,16.5818,16.6323,16.5628,16.5754,321800.0
2005-10-07 15:00:00,26.23,26.33,26.22,26.33,405600.0,16.5754,16.6386,16.5691,16.6386,405600.0
2005-10-07 15:30:00,26.33,26.35,26.26,26.32,410800.0,16.6386,16.6513,16.5944,16.6323,410800.0
2005-10-10 09:30:00,26.25,26.35,26.19,26.25,307400.0,16.5881,16.6513,16.5502,16.5881,307400.0
2005-10-10 10:00:00,26.25,26.4,26.24,26.27,460000.0,16.5881,16.6829,16.5818,16.6007,460000.0
2005-10-10 10:30:00,26.28,26.33,26.26,26.3,225000.0,16.607,16.6386,16.5944,16.6197,225000.0
2005-10-10 11:00:00,26.3,26.35,26.3,26.3,232800.0,16.6197,16.6513,16.6197,16.6197,232800.0
2005-10-10 11:30:00,26.3,26.32,26.25,26.28,188600.0,16.6197,16.6323,16.5881,16.607,188600.0
2005-10-10 12:00:00,26.28,26.32,26.26,26.3,167200.0,16.607,16.6323,16.5944,16.6197,167200.0
2005-10-10 12:30:00,26.3,26.35,26.28,26.3,166600.0,16.6197,16.6513,16.607,16.6197,166600.0
2005-10-10 13:00:00,26.3,26.3,26.25,26.28,91000.0,16.6197,16.6197,16.5881,16.607,91000.0
2005-10-10 13:30:00,26.28,26.3,26.25,26.28,174400.0,16.607,16.6197,16.5881,16.607,174400.0
2005-10-10 14:00:00,26.28,26.29,26.22,26.23,243200.0,16.607,16.6134,16.5691,16.5754,243200.0
2005-10-10 14:30:00,26.23,26.28,26.17,26.23,138800.0,16.5754,16.607,16.5375,16.5754,138800.0
2005-10-10 15:00:00,26.2,26.26,26.15,26.15,161400.0,16.5565,16.5944,16.5249,16.5249,161400.0
2005-10-10 15:30:00,26.15,26.2,26.11,26.15,330400.0,16.5249,16.5565,16.4996,16.5249,330400.0
2005-10-11 09:30:00,26.17,26.25,26.14,26.25,266400.0,16.5375,16.5881,16.5186,16.5881,266400.0
2005-10-11 10:00:00,26.24,26.4,26.16,26.38,145400.0,16.5818,16.6829,16.5312,16.6702,145400.0
2005-10-11 10:30:00,26.38,26.38,26.18,26.23,131200.0,16.6702,16.6702,16.5439,16.5754,131200.0
2005-10-11 11:00:00,26.23,26.23,26.14,26.16,115600.0,16.5754,16.5754,16.5186,16.5312,115600.0
2005-10-11 11:30:00,26.16,26.25,26.13,26.25,128400.0,16.5312,16.5881,16.5123,16.5881,128400.0
2005-10-11 12:00:00,26.25,26.3,26.24,26.25,149800.0,16.5881,16.6197,16.5818,16.5881,149800.0
2005-10-11 12:30:00,26.25,26.32,26.24,26.25,154400.0,16.5881,16.6323,16.5818,16.5881,154400.0
2005-10-11 13:00:00,26.24,26.27,26.23,26.26,352200.0,16.5818,16.6007,16.5754,16.5944,352200.0
2005-10-11 13:30:00,26.26,26.29,26.22,26.25,82800.0,16.5944,16.6134,16.5691,16.5881,82800.0
2005-10-11 14:00:00,26.25,26.35,26.21,26.26,232000.0,16.5881,16.6513,16.5628,16.5944,232000.0
2005-10-11 14:30:00,26.24,26.26,26.11,26.13,231000.0,16.5818,16.5944,16.4996,16.5123,231000.0
2005-10-11 15:00:00,26.12,26.16,26.07,26.09,535000.0,16.5059,16.5312,16.4743,16.487,535000.0
2005-10-11 15:30:00,26.09,26.13,26.04,26.07,409000.0,16.487,16.5123,16.4554,16.4743,409000.0
2005-10-12 09:30:00,25.85,26.03,25.85,26.03,392400.0,16.3353,16.4491,16.3353,16.4491,392400.0
2005-10-12 10:00:00,26.03,26.06,25.96,26.0,253400.0,16.4491,16.468,16.4048,16.4301,253400.0
2005-10-12 10:30:00,26.0,26.0,25.93,25.98,246400.0,16.4301,16.4301,16.3859,16.4175,246400.0
2005-10-12 11:00:00,25.98,25.99,25.93,25.96,233800.0,16.4175,16.4238,16.3859,16.4048,233800.0
2005-10-12 11:30:00,25.96,25.97,25.86,25.89,202800.0,16.4048,16.4111,16.3416,16.3606,202800.0
2005-10-12 12:00:00,25.89,26.0,25.83,25.94,183000.0,16.3606,16.4301,16.3227,16.3922,183000.0
2005-10-12 12:30:00,25.93,25.97,25.92,25.96,150400.0,16.3859,16.4111,16.3795,16.4048,150400.0
2005-10-12 13:00:00,25.95,26.0,25.93,25.95,266400.0,16.3985,16.4301,16.3859,16.3985,266400.0
2005-10-12 13:30:00,25.95,25.99,25.91,25.98,147000.0,16.3985,16.4238,16.3732,16.4175,147000.0
2005-10-12 14:00:00,25.99,26.0,25.89,25.92,182000.0,16.4238,16.4301,16.3606,16.3795,182000.0
2005-10-12 14:30:00,25.93,25.98,25.88,25.92,281800.0,16.3859,16.4175,16.3543,16.3795,281800.0
2005-10-12 15:00:00,25.91,26.0,25.89,25.96,420000.0,16.3732,16.4301,16.3606,16.4048,420000.0
2005-10-12 15:30:00,25.97,26.06,25.95,25.98,585400.0,16.4111,16.468,16.3985,16.4175,585400.0
2005-10-13 09:30:00,25.86,26.07,25.85,26.03,219000.0,16.3416,16.4743,16.3353,16.4491,219000.0
2005-10-13 10:00:00,26.03,26.05,25.85,25.85,319000.0,16.4491,16.4617,16.3353,16.3353,319000.0
2005-10-13 10:30:00,25.85,26.03,25.84,26.03,175600.0,16.3353,16.4491,16.329,16.4491,175600.0
2005-10-13 11:00:00,26.03,26.04,25.86,25.95,352600.0,16.4491,16.4554,16.3416,16.3985,352600.0
2005-10-13 11:30:00,25.94,25.96,25.79,25.8,305400.0,16.3922,16.4048,16.2974,16.3037,305400.0
2005-10-13 12:00:00,25.8,25.91,25.8,25.9,196400.0,16.3037,16.3732,16.3037,16.3669,196400.0
2005-10-13 12:30:00,25.9,26.0,25.9,25.97,108400.0,16.3669,16.4301,16.3669,16.4111,108400.0
2005-10-13 13:00:00,25.98,25.98,25.91,25.91,74600.0,16.4175,16.4175,16.3732,16.3732,74600.0
2005-10-13 13:30:00,25.91,25.93,25.84,25.92,98800.0,16.3732,16.3859,16.329,16.3795,98800.0
2005-10-13 14:00:00,25.93,26.0,25.86,25.93,235000.0,16.3859,16.4301,16.3416,16.3859,235000.0
2005-10-13 14:30:00,25.93,26.05,25.91,25.93,189600.0,16.3859,16.4617,16.3732,16.3859,189600.0
2005-10-13 15:00:00,25.93,25.98,25.9,25.91,186800.0,16.3859,16.4175,16.3669,16.3732,186800.0
2005-10-13 15:30:00,25.91,25.96,25.88,25.91,283600.0,16.3732,16.4048,16.3543,16.3732,283600.0
2005-10-14 09:30:00,25.89,25.93,25.68,25.74,487200.0,16.3606,16.3859,16.2279,16.2658,487200.0
2005-10-14 10:00:00,25.74,25.78,25.7,25.78,231800.0,16.2658,16.2911,16.2405,16.2911,231800.0
2005-10-14 10:30:00,25.77,26.0,25.77,25.93,384800.0,16.2848,16.4301,16.2848,16.3859,384800.0
2005-10-14 11:00:00,25.93,26.15,25.87,26.1,350000.0,16.3859,16.5249,16.348,16.4933,350000.0
2005-10-14 11:30:00,26.09,26.34,26.07,26.32,289000.0,16.487,16.645,16.4743,16.6323,289000.0
2005-10-14 12:00:00,26.33,26.41,26.31,26.32,278800.0,16.6386,16.6892,16.626,16.6323,278800.0
2005-10-14 12:30:00,26.31,26.31,26.14,26.15,220400.0,16.626,16.626,16.5186,16.5249,220400.0
2005-10-14 13:00:00,26.13,26.16,26.05,26.13,241800.0,16.5123,16.5312,16.4617,16.5123,241800.0
2005-10-14 13:30:00,26.13,26.15,26.07,26.11,177800.0,16.5123,16.5249,16.4743,16.4996,177800.0
2005-10-14 14:00:00,26.11,26.12,26.06,26.07,158800.0,16.4996,16.5059,16.468,16.4743,158800.0
2005-10-14 14:30:00,26.07,26.18,26.06,26.15,114800.0,16.4743,16.5439,16.468,16.5249,114800.0
2005-10-14 15:00:00,26.14,26.18,26.11,26.16,160200.0,16.5186,16.5439,16.4996,16.5312,160200.0
2005-10-14 15:30:00,26.15,26.22,26.13,26.18,322000.0,16.5249,16.5691,16.5123,16.5439,322000.0
2005-10-17 09:30:00,26.08,26.17,25.98,26.11,239000.0,16.4807,16.5375,16.4175,16.4996,239000.0
2005-10-17 10:00:00,26.13,26.22,26.05,26.2,151600.0,16.5123,16.5691,16.4617,16.5565,151600.0
2005-10-17 10:30:00,26.19,26.21,26.08,26.08,234200.0,16.5502,16.5628,16.4807,16.4807,234200.0
2005-10-17 11:00:00,26.08,26.12,26.06,26.1,407400.0,16.4807,16.5059,16.468,16.4933,407400.0
2005-10-17 11:30:00,26.1,26.14,26.07,26.08,416800.0,16.4933,16.5186,16.4743,16.4807,416800.0
2005-10-17 12:00:00,26.08,26.08,26.03,26.06,234200.0,16.4807,16.4807,16.4491,16.468,234200.0
2005-10-17 12:30:00,26.06,26.06,25.92,25.93,230200.0,16.468,16.468,16.3795,16.3859,230200.0
2005-10-17 13:00:00,25.93,26.04,25.91,26.02,108000.0,16.3859,16.4554,16.3732,16.4427,108000.0
2005-10-17 13:30:00,26.03,26.07,26.0,26.05,92200.0,16.4491,16.4743,16.4301,16.4617,92200.0
2005-10-17 14:00:00,26.06,26.08,26.0,26.03,131000.0,16.468,16.4807,16.4301,16.4491,131000.0
2005-10-17 14:30:00,26.03,26.1,26.02,26.05,151600.0,16.4491,16.4933,16.4427,16.4617,151600.0
2005-10-17 15:00:00,26.05,26.15,26.05,26.15,183000.0,16.4617,16.5249,16.4617,16.5249,183000.0
2005-10-17 15:30:00,26.15,26.23,26.13,26.18,286000.0,16.5249,16.5754,16.5123,16.5439,286000.0
2005-10-18 09:30:00,26.0,26.03,25.88,25.93,306800.0,16.4301,16.4491,16.3543,16.3859,306800.0
2005-10-18 10:00:00,25.94,26.04,25.91,25.91,126400.0,16.3922,16.4554,16.3732,16.3732,126400.0
2005-10-18 10:30:00,25.91,25.98,25.9,25.96,149400.0,16.3732,16.4175,16.3669,16.4048,149400.0
2005-10-18 11:00:00,25.97,26.11,25.96,26.03,146600.0,16.4111,16.4996,16.4048,16.4491,146600.0
2005-10-18 11:30:00,26.02,26.09,26.02,26.07,148000.0,16.4427,16.487,16.4427,16.4743,148000.0
2005-10-18 12:00:00,26.07,26.14,26.06,26.1,133400.0,16.4743,16.5186,16.468,16.4933,133400.0
2005-10-18 12:30:00,26.11,26.14,26.09,26.11,106000.0,16.4996,16.5186,16.487,16.4996,106000.0
2005-10-18 13:00:00,26.12,26.16,26.03,26.05,188200.0,16.5059,16.5312,16.4491,16.4617,188200.0
2005-10-18 13:30:00,26.04,26.13,26.01,26.12,204800.0,16.4554,16.5123,16.4364,16.5059,204800.0
2005-10-18 14:00:00,26.13,26.2,26.09,26.17,122200.0,16.5123,16.5565,16.487,16.5375,122200.0
2005-10-18 14:30:00,26.17,26.18,26.1,26.15,149600.0,16.5375,16.5439,16.4933,16.5249,149600.0
2005-10-18 15:00:00,26.15,26.2,26.1,26.16,221800.0,16.5249,16.5565,16.4933,16.5312,221800.0
2005-10-18 15:30:00,26.16,26.18,26.09,26.09,536400.0,16.5312,16.5439,16.487,16.487,536400.0
2005-10-19 09:30:00,25.88,25.97,25.86,25.92,352000.0,16.3543,16.4111,16.3416,16.3795,352000.0
2005-10-19 10:00:00,25.92,26.05,25.9,25.9,217800.0,16.3795,16.4617,16.3669,16.3669,217800.0
2005-10-19 10:30:00,25.91,25.97,25.89,25.93,227000.0,16.3732,16.4111,16.3606,16.3859,227000.0
2005-10-19 11:00:00,25.92,25.93,25.86,25.86,284600.0,16.3795,16.3859,16.3416,16.3416,284600.0
2005-10-19 11:30:00,25.86,25.92,25.85,25.86,130800.0,16.3416,16.3795,16.3353,16.3416,130800.0
2005-10-19 12:00:00,25.86,25.96,25.86,25.94,255200.0,16.3416,16.4048,16.3416,16.3922,255200.0
2005-10-19 12:30:00,25.95,25.99,25.92,25.95,152800.0,16.3985,16.4238,16.3795,16.3985,152800.0
2005-10-19 13:00:00,25.96,26.04,25.92,26.04,238000.0,16.4048,16.4554,16.3795,16.4554,238000.0
2005-10-19 13:30:00,26.04,26.08,25.99,26.03,206000.0,16.4554,16.4807,16.4238,16.4491,206000.0
2005-10-19 14:00:00,26.03,26.11,26.0,26.11,189800.0,16.4491,16.4996,16.4301,16.4996,189800.0
2005-10-19 14:30:00,26.12,26.22,26.11,26.19,177400.0,16.5059,16.5691,16.4996,16.5502,177400.0
2005-10-19 15:00:00,26.2,26.25,26.18,26.23,247400.0,16.5565,16.5881,16.5439,16.5754,247400.0
2005-10-19 15:30:00,26.23,26.33,26.23,26.33,396800.0,16.5754,16.6386,16.5754,16.6386,396800.0
2005-10-20 09:30:00,26.31,26.45,26.24,26.3,204800.0,16.626,16.7145,16.5818,16.6197,204800.0
2005-10-20 10:00:00,26.3,26.35,26.15,26.33,206200.0,16.6197,16.6513,16.5249,16.6386,206200.0
2005-10-20 10:30:00,26.34,26.38,26.27,26.28,112200.0,16.645,16.6702,16.6007,16.607,112200.0
2005-10-20 11:00:00,26.28,26.36,26.19,26.35,95200.0,16.607,16.6576,16.5502,16.6513,95200.0
2005-10-20 11:30:00,26.35,26.36,26.26,26.29,139600.0,16.6513,16.6576,16.5944,16.6134,139600.0
2005-10-20 12:00:00,26.31,26.35,26.23,26.33,150000.0,16.626,16.6513,16.5754,16.6386,150000.0
2005-10-20 12:30:00,26.33,26.34,26.29,26.34,121200.0,16.6386,16.645,16.6134,16.645,121200.0
2005-10-20 13:00:00,26.33,26.36,26.24,26.25,102800.0,16.6386,16.6576,16.5818,16.5881,102800.0
2005-10-20 13:30:00,26.25,26.27,26.17,26.25,139200.0,16.5881,16.6007,16.5375,16.5881,139200.0
2005-10-20 14:00:00,26.25,26.27,26.14,26.18,133200.0,16.5881,16.6007,16.5186,16.5439,133200.0
2005-10-20 14:30:00,26.19,26.24,26.13,26.22,128400.0,16.5502,16.5818,16.5123,16.5691,128400.0
2005-10-20 15:00:00,26.22,26.26,26.02,26.03,288400.0,16.5691,16.5944,16.4427,16.4491,288400.0
2005-10-20 15:30:00,26.05,26.19,26.0,26.06,495600.0,16.4617,16.5502,16.4301,16.468,495600.0
2005-10-21 09:30:00,26.09,26.25,25.98,26.09,445000.0,16.487,16.5881,16.4175,16.487,445000.0
2005-10-21 10:00:00,26.09,26.09,26.0,26.08,208200.0,16.487,16.487,16.4301,16.4807,208200.0
2005-10-21 10:30:00,26.04,26.05,25.9,25.91,287000.0,16.4554,16.4617,16.3669,16.3732,287000.0
2005-10-21 11:00:00,25.92,25.93,25.87,25.88,281000.0,16.3795,16.3859,16.348,16.3543,281000.0
2005-10-21 11:30:00,25.88,25.9,25.82,25.86,303000.0,16.3543,16.3669,16.3164,16.3416,303000.0
2005-10-21 12:00:00,25.86,25.93,25.82,25.88,215800.0,16.3416,16.3859,16.3164,16.3543,215800.0
2005-10-21 12:30:00,25.88,26.03,25.83,26.03,195600.0,16.3543,16.4491,16.3227,16.4491,195600.0
2005-10-21 13:00:00,26.03,26.03,25.96,26.03,120800.0,16.4491,16.4491,16.4048,16.4491,120800.0
2005-10-21 13:30:00,26.03,26.1,26.0,26.09,167400.0,16.4491,16.4933,16.4301,16.487,167400.0
2005-10-21 14:00:00,26.1,26.14,26.05,26.1,149400.0,16.4933,16.5186,16.4617,16.4933,149400.0
2005-10-21 14:30:00,26.1,26.13,26.0,26.09,153400.0,16.4933,16.5123,16.4301,16.487,153400.0
2005-10-21 15:00:00,26.09,26.14,26.02,26.08,187400.0,16.487,16.5186,16.4427,16.4807,187400.0
2005-10-21 15:30:00,26.08,26.1,26.0,26.05,261200.0,16.4807,16.4933,16.4301,16.4617,261200.0
2005-10-24 09:30:00,25.98,26.25,25.98,26.1,242400.0,16.5082,16.6797,16.5082,16.5844,242400.0
2005-10-24 10:00:00,26.08,26.12,26.01,26.05,185400.0,16.5717,16.5971,16.5272,16.5526,185400.0
2005-10-24 10:30:00,26.05,26.1,25.91,25.96,241800.0,16.5526,16.5844,16.4637,16.4954,241800.0
2005-10-24 11:00:00,25.97,26.08,25.93,26.08,199600.0,16.5018,16.5717,16.4764,16.5717,199600.0
2005-10-24 11:30:00,26.08,26.08,26.0,26.02,190000.0,16.5717,16.5717,16.5209,16.5336,190000.0
2005-10-24 12:00:00,26.02,26.08,26.0,26.06,165800.0,16.5336,16.5717,16.5209,16.559,165800.0
2005-10-24 12:30:00,26.06,26.08,26.0,26.0,76000.0,16.559,16.5717,16.5209,16.5209,76000.0
2005-10-24 13:00:00,26.0,26.05,25.98,26.02,115000.0,16.5209,16.5526,16.5082,16.5336,115000.0
2005-10-24 13:30:00,26.02,26.07,26.02,26.06,128000.0,16.5336,16.5653,16.5336,16.559,128000.0
2005-10-24 14:00:00,26.06,26.09,26.02,26.08,143600.0,16.559,16.578,16.5336,16.5717,143600.0
2005-10-24 14:30:00,26.08,26.11,26.04,26.06,116600.0,16.5717,16.5908,16.5463,16.559,116600.0
2005-10-24 15:00:00,26.06,26.12,26.05,26.11,149600.0,16.559,16.5971,16.5526,16.5908,149600.0
2005-10-24 15:30:00,26.11,26.25,26.11,26.23,404600.0,16.5908,16.6797,16.5908,16.667,404600.0
2005-10-25 09:30:00,26.24,26.45,26.17,26.39,219000.0,16.6734,16.8068,16.6289,16.7687,219000.0
2005-10-25 10:00:00,26.39,26.45,26.2,26.31,213800.0,16.7687,16.8068,16.6479,16.7178,213800.0
2005-10-25 10:30:00,26.3,26.32,26.21,26.21,144000.0,16.7115,16.7242,16.6543,16.6543,144000.0
2005-10-25 11:00:00,26.21,26.22,26.13,26.18,146400.0,16.6543,16.6607,16.6035,16.6352,146400.0
2005-10-25 11:30:00,26.18,26.32,26.18,26.22,177200.0,16.6352,16.7242,16.6352,16.6607,177200.0
2005-10-25 12:00:00,26.2,26.25,26.14,26.15,151400.0,16.6479,16.6797,16.6098,16.6162,151400.0
2005-10-25 12:30:00,26.16,26.18,26.06,26.09,166200.0,16.6225,16.6352,16.559,16.578,166200.0
2005-10-25 13:00:00,26.09,26.13,26.06,26.07,122200.0,16.578,16.6035,16.559,16.5653,122200.0
2005-10-25 13:30:00,26.07,26.09,26.0,26.04,211800.0,16.5653,16.578,16.5209,16.5463,211800.0
2005-10-25 14:00:00,26.03,26.06,25.97,25.98,198200.0,16.5399,16.559,16.5018,16.5082,198200.0
2005-10-25 14:30:00,25.98,26.05,25.97,26.0,181600.0,16.5082,16.5526,16.5018,16.5209,181600.0
2005-10-25 15:00:00,26.0,26.13,25.97,26.11,288600.0,16.5209,16.6035,16.5018,16.5908,288600.0
2005-10-25 15:30:00,26.12,26.27,26.09,26.22,536200.0,16.5971,16.6924,16.578,16.6607,536200.0
2005-10-26 09:30:00,26.05,26.25,26.05,26.25,312200.0,16.5526,16.6797,16.5526,16.6797,312200.0
2005-10-26 10:00:00,26.29,26.4,26.24,26.33,256000.0,16.7051,16.775,16.6734,16.7305,256000.0
2005-10-26 10:30:00,26.33,26.35,26.19,26.28,225600.0,16.7305,16.7433,16.6416,16.6988,225600.0
2005-10-26 11:00:00,26.28,26.34,26.19,26.32,213200.0,16.6988,16.7369,16.6416,16.7242,213200.0
2005-10-26 11:30:00,26.33,26.36,26.22,26.23,231200.0,16.7305,16.7496,16.6607,16.667,231200.0
2005-10-26 12:00:00,26.24,26.27,26.18,26.21,113600.0,16.6734,16.6924,16.6352,16.6543,113600.0
2005-10-26 12:30:00,26.21,26.27,26.2,26.24,126600.0,16.6543,16.6924,16.6479,16.6734,126600.0
2005-10-26 13:00:00,26.24,26.24,26.15,26.24,116000.0,16.6734,16.6734,16.6162,16.6734,116000.0
2005-10-26 13:30:00,26.25,26.26,26.14,26.18,181600.0,16.6797,16.6861,16.6098,16.6352,181600.0
2005-10-26 14:00:00,26.18,26.3,26.18,26.25,178600.0,16.6352,16.7115,16.6352,16.6797,178600.0
2005-10-26 14:30:00,26.25,26.25,26.18,26.21,200000.0,16.6797,16.6797,16.6352,16.6543,200000.0
2005-10-26 15:00:00,26.2,26.2,26.1,26.14,304600.0,16.6479,16.6479,16.5844,16.6098,304600.0
2005-10-26 15:30:00,26.14,26.14,26.05,26.13,454800.0,16.6098,16.6098,16.5526,16.6035,454800.0
2005-10-27 09:30:00,26.05,26.14,25.95,26.11,227200.0,16.5526,16.6098,16.4891,16.5908,227200.0
2005-10-27 10:00:00,26.09,26.1,26.0,26.0,205600.0,16.578,16.5844,16.5209,16.5209,205600.0
2005-10-27 10:30:00,26.0,26.06,25.98,26.0,245800.0,16.5209,16.559,16.5082,16.5209,245800.0
2005-10-27 11:00:00,26.0,26.11,25.98,26.06,161800.0,16.5209,16.5908,16.5082,16.559,161800.0
2005-10-27 11:30:00,26.06,26.09,26.0,26.08,96600.0,16.559,16.578,16.5209,16.5717,96600.0
2005-10-27 12:00:00,26.08,26.11,26.05,26.06,128200.0,16.5717,16.5908,16.5526,16.559,128200.0
2005-10-27 12:30:00,26.06,26.07,25.97,26.02,121400.0,16.559,16.5653,16.5018,16.5336,121400.0
2005-10-27 13:00:00,26.02,26.05,25.93,25.96,150200.0,16.5336,16.5526,16.4764,16.4954,150200.0
2005-10-27 13:30:00,25.96,26.0,25.93,26.0,79400.0,16.4954,16.5209,16.4764,16.5209,79400.0
2005-10-27 14:00:00,25.99,26.0,25.91,25.95,124400.0,16.5145,16.5209,16.4637,16.4891,124400.0
2005-10-27 14:30:00,25.95,25.96,25.93,25.93,119800.0,16.4891,16.4954,16.4764,16.4764,119800.0
2005-10-27 15:00:00,25.93,26.03,25.89,26.0,234600.0,16.4764,16.5399,16.451,16.5209,234600.0
2005-10-27 15:30:00,26.01,26.13,26.01,26.07,635000.0,16.5272,16.6035,16.5272,16.5653,635000.0
2005-10-28 09:30:00,26.14,26.25,26.11,26.17,368800.0,16.6098,16.6797,16.5908,16.6289,368800.0
2005-10-28 10:00:00,26.18,26.25,26.18,26.2,302400.0,16.6352,16.6797,16.6352,16.6479,302400.0
2005-10-28 10:30:00,26.2,26.24,26.15,26.18,229800.0,16.6479,16.6734,16.6162,16.6352,229800.0
2005-10-28 11:00:00,26.18,26.28,26.18,26.23,228400.0,16.6352,16.6988,16.6352,16.667,228400.0
2005-10-28 11:30:00,26.23,26.24,26.19,26.23,198600.0,16.667,16.6734,16.6416,16.667,198600.0
2005-10-28 12:00:00,26.23,26.23,26.2,26.2,161400.0,16.667,16.667,16.6479,16.6479,161400.0
2005-10-28 12:30:00,26.2,26.23,26.16,26.19,109800.0,16.6479,16.667,16.6225,16.6416,109800.0
2005-10-28 13:00:00,26.2,26.33,26.19,26.32,134800.0,16.6479,16.7305,16.6416,16.7242,134800.0
2005-10-28 13:30:00,26.32,26.36,26.29,26.34,196200.0,16.7242,16.7496,16.7051,16.7369,196200.0
2005-10-28 14:00:00,26.34,26.49,26.34,26.48,263400.0,16.7369,16.8322,16.7369,16.8259,263400.0
2005-10-28 14:30:00,26.48,26.49,26.43,26.49,214400.0,16.8259,16.8322,16.7941,16.8322,214400.0
2005-10-28 15:00:00,26.48,26.5,26.45,26.46,456000.0,16.8259,16.8386,16.8068,16.8132,456000.0
2005-10-28 15:30:00,26.46,26.57,26.46,26.57,966200.0,16.8132,16.883,16.8132,16.883,966200.0
2005-10-31 09:30:00,26.6,26.7,26.58,26.67,619200.0,16.9021,16.9657,16.8894,16.9466,619200.0
2005-10-31 10:00:00,26.67,26.69,26.49,26.58,734400.0,16.9466,16.9593,16.8322,16.8894,734400.0
2005-10-31 10:30:00,26.59,26.62,26.53,26.59,197000.0,16.8958,16.9148,16.8576,16.8958,197000.0
2005-10-31 11:00:00,26.59,26.66,26.5,26.54,415200.0,16.8958,16.9402,16.8386,16.864,415200.0
2005-10-31 11:30:00,26.54,26.55,26.47,26.5,576000.0,16.864,16.8703,16.8195,16.8386,576000.0
2005-10-31 12:00:00,26.5,26.51,26.36,26.38,362600.0,16.8386,16.8449,16.7496,16.7623,362600.0
2005-10-31 12:30:00,26.36,26.47,26.34,26.45,385800.0,16.7496,16.8195,16.7369,16.8068,385800.0
2005-10-31 13:00:00,26.45,26.53,26.45,26.5,543400.0,16.8068,16.8576,16.8068,16.8386,543400.0
2005-10-31 13:30:00,26.5,26.5,26.4,26.45,423200.0,16.8386,16.8386,16.775,16.8068,423200.0
2005-10-31 14:00:00,26.45,26.45,26.38,26.43,268600.0,16.8068,16.8068,16.7623,16.7941,268600.0
2005-10-31 14:30:00,26.43,26.52,26.42,26.5,288800.0,16.7941,16.8513,16.7877,16.8386,288800.0
2005-10-31 15:00:00,26.5,26.61,26.49,26.5,581400.0,16.8386,16.9085,16.8322,16.8386,581400.0
2005-10-31 15:30:00,26.5,26.53,26.43,26.48,629400.0,16.8386,16.8576,16.7941,16.8259,629400.0
2005-11-01 09:30:00,26.63,26.8,26.5,26.61,917800.0,16.9212,17.0292,16.8386,16.9085,917800.0
2005-11-01 10:00:00,26.6,26.61,26.33,26.41,557200.0,16.9021,16.9085,16.7305,16.7814,557200.0
2005-11-01 10:30:00,26.41,26.5,26.21,26.39,317400.0,16.7814,16.8386,16.6543,16.7687,317400.0
2005-11-01 11:00:00,26.39,26.44,26.24,26.25,229200.0,16.7687,16.8004,16.6734,16.6797,229200.0
2005-11-01 11:30:00,26.25,26.33,26.17,26.25,363000.0,16.6797,16.7305,16.6289,16.6797,363000.0
2005-11-01 12:00:00,26.25,26.25,26.16,26.18,338600.0,16.6797,16.6797,16.6225,16.6352,338600.0
2005-11-01 12:30:00,26.18,26.22,26.17,26.18,272200.0,16.6352,16.6607,16.6289,16.6352,272200.0
2005-11-01 13:00:00,26.19,26.2,26.09,26.15,471000.0,16.6416,16.6479,16.578,16.6162,471000.0
2005-11-01 13:30:00,26.15,26.23,26.14,26.18,220800.0,16.6162,16.667,16.6098,16.6352,220800.0
2005-11-01 14:00:00,26.18,26.18,26.09,26.14,308800.0,16.6352,16.6352,16.578,16.6098,308800.0
2005-11-01 14:30:00,26.14,26.18,26.06,26.11,497200.0,16.6098,16.6352,16.559,16.5908,497200.0
2005-11-01 15:00:00,26.1,26.2,26.08,26.16,334400.0,16.5844,16.6479,16.5717,16.6225,334400.0
2005-11-01 15:30:00,26.17,26.21,26.11,26.17,394800.0,16.6289,16.6543,16.5908,16.6289,394800.0
2005-11-02 09:30:00,26.24,26.4,26.2,26.31,665200.0,16.6734,16.775,16.6479,16.7178,665200.0
2005-11-02 10:00:00,26.33,26.41,26.28,26.28,321000.0,16.7305,16.7814,16.6988,16.6988,321000.0
2005-11-02 10:30:00,26.28,26.36,26.22,26.24,302600.0,16.6988,16.7496,16.6607,16.6734,302600.0
2005-11-02 11:00:00,26.25,26.32,26.19,26.21,341800.0,16.6797,16.7242,16.6416,16.6543,341800.0
2005-11-02 11:30:00,26.21,26.23,26.12,26.21,212600.0,16.6543,16.667,16.5971,16.6543,212600.0
2005-11-02 12:00:00,26.21,26.21,26.12,26.17,204200.0,16.6543,16.6543,16.5971,16.6289,204200.0
2005-11-02 12:30:00,26.17,26.25,26.11,26.21,197600.0,16.6289,16.6797,16.5908,16.6543,197600.0
2005-11-02 13:00:00,26.22,26.24,26.15,26.16,169000.0,16.6607,16.6734,16.6162,16.6225,169000.0
2005-11-02 13:30:00,26.15,26.17,26.11,26.11,221000.0,16.6162,16.6289,16.5908,16.5908,221000.0
2005-11-02 14:00:00,26.11,26.15,26.02,26.03,263600.0,16.5908,16.6162,16.5336,16.5399,263600.0
2005-11-02 14:30:00,26.03,26.04,26.02,26.03,311600.0,16.5399,16.5463,16.5336,16.5399,311600.0
2005-11-02 15:00:00,26.03,26.13,26.03,26.13,372000.0,16.5399,16.6035,16.5399,16.6035,372000.0
2005-11-02 15:30:00,26.13,26.21,26.11,26.17,519800.0,16.6035,16.6543,16.5908,16.6289,519800.0
2005-11-03 09:30:00,26.15,26.3,26.15,26.21,520600.0,16.6162,16.7115,16.6162,16.6543,520600.0
2005-11-03 10:00:00,26.15,26.21,25.95,25.99,544600.0,16.6162,16.6543,16.4891,16.5145,544600.0
2005-11-03 10:30:00,25.99,26.05,25.95,25.97,407200.0,16.5145,16.5526,16.4891,16.5018,407200.0
2005-11-03 11:00:00,25.97,26.05,25.97,26.0,383800.0,16.5018,16.5526,16.5018,16.5209,383800.0
2005-11-03 11:30:00,25.99,26.07,25.92,25.98,322400.0,16.5145,16.5653,16.47,16.5082,322400.0
2005-11-03 12:00:00,25.98,26.05,25.98,26.02,904800.0,16.5082,16.5526,16.5082,16.5336,904800.0
2005-11-03 12:30:00,26.01,26.02,25.98,25.99,210600.0,16.5272,16.5336,16.5082,16.5145,210600.0
2005-11-03 13:00:00,25.99,25.99,25.96,25.97,214400.0,16.5145,16.5145,16.4954,16.5018,214400.0
2005-11-03 13:30:00,25.96,26.0,25.91,25.91,758800.0,16.4954,16.5209,16.4637,16.4637,758800.0
2005-11-03 14:00:00,25.91,25.99,25.91,25.95,313400.0,16.4637,16.5145,16.4637,16.4891,313400.0
2005-11-03 14:30:00,25.94,25.97,25.88,25.91,673600.0,16.4827,16.5018,16.4446,16.4637,673600.0
2005-11-03 15:00:00,25.91,25.91,25.88,25.9,277200.0,16.4637,16.4637,16.4446,16.4573,277200.0
2005-11-03 15:30:00,25.9,26.04,25.9,26.0,653800.0,16.4573,16.5463,16.4573,16.5209,653800.0
2005-11-04 09:30:00,25.85,26.06,25.85,26.02,352800.0,16.4255,16.559,16.4255,16.5336,352800.0
2005-11-04 10:00:00,26.02,26.08,25.97,26.0,391800.0,16.5336,16.5717,16.5018,16.5209,391800.0
2005-11-04 10:30:00,26.0,26.01,25.93,25.96,298400.0,16.5209,16.5272,16.4764,16.4954,298400.0
2005-11-04 11:00:00,25.96,26.0,25.91,25.92,170600.0,16.4954,16.5209,16.4637,16.47,170600.0
2005-11-04 11:30:00,25.92,25.99,25.9,25.92,221000.0,16.47,16.5145,16.4573,16.47,221000.0
2005-11-04 12:00:00,25.91,25.93,25.89,25.93,135800.0,16.4637,16.4764,16.451,16.4764,135800.0
2005-11-04 12:30:00,25.93,25.96,25.91,25.95,144200.0,16.4764,16.4954,16.4637,16.4891,144200.0
2005-11-04 13:00:00,25.95,25.95,25.9,25.92,242200.0,16.4891,16.4891,16.4573,16.47,242200.0
2005-11-04 13:30:00,25.91,25.97,25.89,25.91,207000.0,16.4637,16.5018,16.451,16.4637,207000.0
2005-11-04 14:00:00,25.91,25.95,25.89,25.9,301800.0,16.4637,16.4891,16.451,16.4573,301800.0
2005-11-04 14:30:00,25.9,25.93,25.88,25.93,230000.0,16.4573,16.4764,16.4446,16.4764,230000.0
2005-11-04 15:00:00,25.93,25.97,25.92,25.95,234000.0,16.4764,16.5018,16.47,16.4891,234000.0
2005-11-04 15:30:00,25.95,25.98,25.92,25.93,617200.0,16.4891,16.5082,16.47,16.4764,617200.0
2005-11-07 09:30:00,25.98,25.98,25.6,25.73,642200.0,16.5082,16.5082,16.2667,16.3493,642200.0
2005-11-07 10:00:00,25.72,25.85,25.72,25.75,414400.0,16.3429,16.4255,16.3429,16.362,414400.0
2005-11-07 10:30:00,25.77,25.81,25.76,25.79,178600.0,16.3747,16.4001,16.3684,16.3874,178600.0
2005-11-07 11:00:00,25.79,25.85,25.77,25.85,252000.0,16.3874,16.4255,16.3747,16.4255,252000.0
2005-11-07 11:30:00,25.84,25.86,25.78,25.83,300200.0,16.4192,16.4319,16.3811,16.4128,300200.0
2005-11-07 12:00:00,25.83,25.87,25.82,25.83,210000.0,16.4128,16.4383,16.4065,16.4128,210000.0
2005-11-07 12:30:00,25.83,25.89,25.82,25.86,153600.0,16.4128,16.451,16.4065,16.4319,153600.0
2005-11-07 13:00:00,25.86,25.87,25.8,25.83,152200.0,16.4319,16.4383,16.3938,16.4128,152200.0
2005-11-07 13:30:00,25.83,25.85,25.81,25.81,823000.0,16.4128,16.4255,16.4001,16.4001,823000.0
2005-11-07 14:00:00,25.82,25.88,25.76,25.88,304000.0,16.4065,16.4446,16.3684,16.4446,304000.0
2005-11-07 14:30:00,25.88,25.95,25.86,25.95,416800.0,16.4446,16.4891,16.4319,16.4891,416800.0
2005-11-07 15:00:00,25.96,25.99,25.94,25.98,192600.0,16.4954,16.5145,16.4827,16.5082,192600.0
2005-11-07 15:30:00,25.98,26.01,25.96,25.98,293400.0,16.5082,16.5272,16.4954,16.5082,293400.0
2005-11-08 09:30:00,25.83,26.05,25.83,26.02,369600.0,16.4128,16.5526,16.4128,16.5336,369600.0
2005-11-08 10:00:00,26.03,26.09,25.97,26.05,435200.0,16.5399,16.578,16.5018,16.5526,435200.0
2005-11-08 10:30:00,26.06,26.1,26.04,26.09,299600.0,16.559,16.5844,16.5463,16.578,299600.0
2005-11-08 11:00:00,26.09,26.25,26.07,26.25,469600.0,16.578,16.6797,16.5653,16.6797,469600.0
2005-11-08 11:30:00,26.25,26.25,26.18,26.22,231800.0,16.6797,16.6797,16.6352,16.6607,231800.0
2005-11-08 12:00:00,26.22,26.3,26.21,26.25,410600.0,16.6607,16.7115,16.6543,16.6797,410600.0
2005-11-08 12:30:00,26.25,26.27,26.2,26.24,259200.0,16.6797,16.6924,16.6479,16.6734,259200.0
2005-11-08 13:00:00,26.24,26.31,26.2,26.29,204200.0,16.6734,16.7178,16.6479,16.7051,204200.0
2005-11-08 13:30:00,26.3,26.31,26.25,26.27,193200.0,16.7115,16.7178,16.6797,16.6924,193200.0
2005-11-08 14:00:00,26.28,26.43,26.27,26.4,333600.0,16.6988,16.7941,16.6924,16.775,333600.0
2005-11-08 14:30:00,26.41,26.43,26.37,26.39,321800.0,16.7814,16.7941,16.756,16.7687,321800.0
2005-11-08 15:00:00,26.4,26.42,26.38,26.4,320800.0,16.775,16.7877,16.7623,16.775,320800.0
2005-11-08 15:30:00,26.39,26.4,26.29,26.34,658200.0,16.7687,16.775,16.7051,16.7369,658200.0
2005-11-09 09:30:00,26.41,26.59,26.35,26.56,397200.0,16.7814,16.8958,16.7433,16.8767,397200.0
2005-11-09 10:00:00,26.55,26.57,26.47,26.55,475800.0,16.8703,16.883,16.8195,16.8703,475800.0
2005-11-09 10:30:00,26.54,26.64,26.53,26.6,396400.0,16.864,16.9275,16.8576,16.9021,396400.0
2005-11-09 11:00:00,26.6,26.6,26.5,26.5,215600.0,16.9021,16.9021,16.8386,16.8386,215600.0
2005-11-09 11:30:00,26.5,26.55,26.5,26.55,304200.0,16.8386,16.8703,16.8386,16.8703,304200.0
2005-11-09 12:00:00,26.55,26.6,26.48,26.59,321600.0,16.8703,16.9021,16.8259,16.8958,321600.0
2005-11-09 12:30:00,26.59,26.64,26.56,26.58,211200.0,16.8958,16.9275,16.8767,16.8894,211200.0
2005-11-09 13:00:00,26.57,26.59,26.53,26.53,119600.0,16.883,16.8958,16.8576,16.8576,119600.0
2005-11-09 13:30:00,26.53,26.55,26.49,26.53,192000.0,16.8576,16.8703,16.8322,16.8576,192000.0
2005-11-09 14:00:00,26.53,26.55,26.5,26.53,201000.0,16.8576,16.8703,16.8386,16.8576,201000.0
2005-11-09 14:30:00,26.53,26.59,26.48,26.52,290000.0,16.8576,16.8958,16.8259,16.8513,290000.0
2005-11-09 15:00:00,26.52,26.56,26.51,26.55,362800.0,16.8513,16.8767,16.8449,16.8703,362800.0
2005-11-09 15:30:00,26.55,26.59,26.55,26.58,526200.0,16.8703,16.8958,16.8703,16.8894,526200.0
2005-11-10 09:30:00,26.49,26.7,26.47,26.64,277000.0,16.8322,16.9657,16.8195,16.9275,277000.0
2005-11-10 10:00:00,26.66,26.68,26.55,26.6,324600.0,16.9402,16.9529,16.8703,16.9021,324600.0
2005-11-10 10:30:00,26.61,26.61,26.53,26.58,184600.0,16.9085,16.9085,16.8576,16.8894,184600.0
2005-11-10 11:00:00,26.59,26.67,26.58,26.66,147400.0,16.8958,16.9466,16.8894,16.9402,147400.0
2005-11-10 11:30:00,26.66,26.73,26.64,26.73,177200.0,16.9402,16.9847,16.9275,16.9847,177200.0
2005-11-10 12:00:00,26.73,26.73,26.67,26.7,197800.0,16.9847,16.9847,16.9466,16.9657,197800.0
2005-11-10 12:30:00,26.7,26.72,26.67,26.68,240800.0,16.9657,16.9784,16.9466,16.9529,240800.0
2005-11-10 13:00:00,26.67,26.72,26.64,26.68,173400.0,16.9466,16.9784,16.9275,16.9529,173400.0
2005-11-10 13:30:00,26.66,26.8,26.65,26.8,384600.0,16.9402,17.0292,16.9339,17.0292,384600.0
2005-11-10 14:00:00,26.8,26.83,26.77,26.81,181400.0,17.0292,17.0483,17.0101,17.0355,181400.0
2005-11-10 14:30:00,26.81,26.86,26.77,26.85,199200.0,17.0355,17.0673,17.0101,17.061,199200.0
2005-11-10 15:00:00,26.85,26.88,26.81,26.81,284800.0,17.061,17.08,17.0355,17.0355,284800.0
2005-11-10 15:30:00,26.81,26.84,26.76,26.81,358800.0,17.0355,17.0546,17.0038,17.0355,358800.0
2005-11-11 09:30:00,26.82,26.83,26.74,26.77,311200.0,17.0419,17.0483,16.9911,17.0101,311200.0
2005-11-11 10:00:00,26.78,26.8,26.68,26.7,175400.0,17.0165,17.0292,16.9529,16.9657,175400.0
2005-11-11 10:30:00,26.7,26.75,26.66,26.7,207800.0,16.9657,16.9974,16.9402,16.9657,207800.0
2005-11-11 11:00:00,26.7,26.75,26.68,26.72,318200.0,16.9657,16.9974,16.9529,16.9784,318200.0
2005-11-11 11:30:00,26.72,26.81,26.71,26.79,71200.0,16.9784,17.0355,16.972,17.0228,71200.0
2005-11-11 12:00:00,26.81,26.84,26.78,26.83,108000.0,17.0355,17.0546,17.0165,17.0483,108000.0
2005-11-11 12:30:00,26.84,26.86,26.78,26.79,85400.0,17.0546,17.0673,17.0165,17.0228,85400.0
2005-11-11 13:00:00,26.8,26.83,26.78,26.81,83800.0,17.0292,17.0483,17.0165,17.0355,83800.0
2005-11-11 13:30:00,26.81,26.81,26.75,26.8,116200.0,17.0355,17.0355,16.9974,17.0292,116200.0
2005-11-11 14:00:00,26.81,26.83,26.79,26.82,111800.0,17.0355,17.0483,17.0228,17.0419,111800.0
2005-11-11 14:30:00,26.82,26.85,26.8,26.82,183800.0,17.0419,17.061,17.0292,17.0419,183800.0
2005-11-11 15:00:00,26.82,26.83,26.8,26.82,109000.0,17.0419,17.0483,17.0292,17.0419,109000.0
2005-11-11 15:30:00,26.82,26.86,26.81,26.81,272200.0,17.0419,17.0673,17.0355,17.0355,272200.0
2005-11-14 09:30:00,26.77,26.82,26.71,26.75,465600.0,17.0101,17.0419,16.972,16.9974,465600.0
2005-11-14 10:00:00,26.75,26.89,26.75,26.86,180600.0,16.9974,17.0864,16.9974,17.0673,180600.0
2005-11-14 10:30:00,26.86,26.94,26.82,26.84,159200.0,17.0673,17.1182,17.0419,17.0546,159200.0
2005-11-14 11:00:00,26.84,26.88,26.78,26.79,171800.0,17.0546,17.08,17.0165,17.0228,171800.0
2005-11-14 11:30:00,26.79,26.82,26.77,26.8,120800.0,17.0228,17.0419,17.0101,17.0292,120800.0
2005-11-14 12:00:00,26.8,26.83,26.78,26.82,130200.0,17.0292,17.0483,17.0165,17.0419,130200.0
2005-11-14 12:30:00,26.82,26.82,26.75,26.77,71400.0,17.0419,17.0419,16.9974,17.0101,71400.0
2005-11-14 13:00:00,26.75,26.77,26.68,26.7,108400.0,16.9974,17.0101,16.9529,16.9657,108400.0
2005-11-14 13:30:00,26.7,26.75,26.66,26.75,221200.0,16.9657,16.9974,16.9402,16.9974,221200.0
2005-11-14 14:00:00,26.75,26.75,26.64,26.65,148000.0,16.9974,16.9974,16.9275,16.9339,148000.0
2005-11-14 14:30:00,26.65,26.67,26.6,26.63,299800.0,16.9339,16.9466,16.9021,16.9212,299800.0
2005-11-14 15:00:00,26.63,26.64,26.52,26.55,413600.0,16.9212,16.9275,16.8513,16.8703,413600.0
2005-11-14 15:30:00,26.55,26.6,26.54,26.58,478000.0,16.8703,16.9021,16.864,16.8894,478000.0
2005-11-15 09:30:00,26.76,26.88,26.61,26.63,459000.0,17.0038,17.08,16.9085,16.9212,459000.0
2005-11-15 10:00:00,26.63,26.74,26.58,26.66,131600.0,16.9212,16.9911,16.8894,16.9402,131600.0
2005-11-15 10:30:00,26.66,26.69,26.58,26.63,158000.0,16.9402,16.9593,16.8894,16.9212,158000.0
2005-11-15 11:00:00,26.63,26.65,26.6,26.61,129800.0,16.9212,16.9339,16.9021,16.9085,129800.0
2005-11-15 11:30:00,26.61,26.65,26.59,26.65,163800.0,16.9085,16.9339,16.8958,16.9339,163800.0
2005-11-15 12:00:00,26.64,26.65,26.58,26.61,175400.0,16.9275,16.9339,16.8894,16.9085,175400.0
2005-11-15 12:30:00,26.61,26.68,26.61,26.68,157600.0,16.9085,16.9529,16.9085,16.9529,157600.0
2005-11-15 13:00:00,26.68,26.74,26.67,26.73,240400.0,16.9529,16.9911,16.9466,16.9847,240400.0
2005-11-15 13:30:00,26.74,26.75,26.68,26.7,174800.0,16.9911,16.9974,16.9529,16.9657,174800.0
2005-11-15 14:00:00,26.71,26.72,26.63,26.7,274600.0,16.972,16.9784,16.9212,16.9657,274600.0
2005-11-15 14:30:00,26.7,26.75,26.67,26.67,232600.0,16.9657,16.9974,16.9466,16.9466,232600.0
2005-11-15 15:00:00,26.67,26.72,26.66,26.7,188600.0,16.9466,16.9784,16.9402,16.9657,188600.0
2005-11-15 15:30:00,26.7,26.77,26.69,26.75,289400.0,16.9657,17.0101,16.9593,16.9974,289400.0
2005-11-16 09:30:00,26.9,26.9,26.7,26.71,270400.0,17.0927,17.0927,16.9657,16.972,270400.0
2005-11-16 10:00:00,26.72,26.86,26.72,26.77,208600.0,16.9784,17.0673,16.9784,17.0101,208600.0
2005-11-16 10:30:00,26.77,26.87,26.75,26.86,181000.0,17.0101,17.0737,16.9974,17.0673,181000.0
2005-11-16 11:00:00,26.86,26.86,26.83,26.85,203600.0,17.0673,17.0673,17.0483,17.061,203600.0
2005-11-16 11:30:00,26.85,26.85,26.8,26.81,173200.0,17.061,17.061,17.0292,17.0355,173200.0
2005-11-16 12:00:00,26.8,26.82,26.8,26.81,101400.0,17.0292,17.0419,17.0292,17.0355,101400.0
2005-11-16 12:30:00,26.8,26.82,26.75,26.75,84400.0,17.0292,17.0419,16.9974,16.9974,84400.0
2005-11-16 13:00:00,26.76,26.8,26.74,26.8,89400.0,17.0038,17.0292,16.9911,17.0292,89400.0
2005-11-16 13:30:00,26.8,26.82,26.77,26.8,96400.0,17.0292,17.0419,17.0101,17.0292,96400.0
2005-11-16 14:00:00,26.8,26.83,26.77,26.82,98200.0,17.0292,17.0483,17.0101,17.0419,98200.0
2005-11-16 14:30:00,26.82,26.82,26.75,26.8,110000.0,17.0419,17.0419,16.9974,17.0292,110000.0
2005-11-16 15:00:00,26.8,26.83,26.79,26.81,227400.0,17.0292,17.0483,17.0228,17.0355,227400.0
2005-11-16 15:30:00,26.81,26.82,26.75,26.82,484800.0,17.0355,17.0419,16.9974,17.0419,484800.0
2005-11-17 09:30:00,26.78,26.85,26.73,26.8,462200.0,17.0165,17.061,16.9847,17.0292,462200.0
2005-11-17 10:00:00,26.8,26.85,26.74,26.82,337200.0,17.0292,17.061,16.9911,17.0419,337200.0
2005-11-17 10:30:00,26.82,26.97,26.8,26.97,368600.0,17.0419,17.1372,17.0292,17.1372,368600.0
2005-11-17 11:00:00,26.97,27.05,26.95,26.98,499800.0,17.1372,17.188,17.1245,17.1436,499800.0
2005-11-17 11:30:00,26.98,27.03,26.98,27.01,290800.0,17.1436,17.1753,17.1436,17.1626,290800.0
2005-11-17 12:00:00,27.01,27.01,26.95,26.98,185000.0,17.1626,17.1626,17.1245,17.1436,185000.0
2005-11-17 12:30:00,26.98,26.98,26.88,26.92,143000.0,17.1436,17.1436,17.08,17.1054,143000.0
2005-11-17 13:00:00,26.91,26.92,26.86,26.9,109000.0,17.0991,17.1054,17.0673,17.0927,109000.0
2005-11-17 13:30:00,26.9,26.92,26.83,26.9,187200.0,17.0927,17.1054,17.0483,17.0927,187200.0
2005-11-17 14:00:00,26.9,27.0,26.89,26.99,140800.0,17.0927,17.1563,17.0864,17.1499,140800.0
2005-11-17 14:30:00,26.99,27.07,26.98,27.06,202200.0,17.1499,17.2008,17.1436,17.1944,202200.0
2005-11-17 15:00:00,27.07,27.15,27.06,27.11,330000.0,17.2008,17.2516,17.1944,17.2262,330000.0
2005-11-17 15:30:00,27.11,27.11,27.04,27.08,350200.0,17.2262,17.2262,17.1817,17.2071,350200.0
2005-11-18 09:30:00,27.3,27.3,26.91,26.95,884000.0,17.3469,17.3469,17.0991,17.1245,884000.0
2005-11-18 10:00:00,26.94,26.96,26.88,26.88,414800.0,17.1182,17.1309,17.08,17.08,414800.0
2005-11-18 10:30:00,26.89,26.9,26.8,26.82,292200.0,17.0864,17.0927,17.0292,17.0419,292200.0
2005-11-18 11:00:00,26.81,26.83,26.74,26.77,319400.0,17.0355,17.0483,16.9911,17.0101,319400.0
2005-11-18 11:30:00,26.77,26.83,26.75,26.82,212000.0,17.0101,17.0483,16.9974,17.0419,212000.0
2005-11-18 12:00:00,26.82,26.91,26.82,26.87,180600.0,17.0419,17.0991,17.0419,17.0737,180600.0
2005-11-18 12:30:00,26.87,26.88,26.78,26.85,173400.0,17.0737,17.08,17.0165,17.061,173400.0
2005-11-18 13:00:00,26.85,26.87,26.82,26.84,143200.0,17.061,17.0737,17.0419,17.0546,143200.0
2005-11-18 13:30:00,26.84,26.92,26.84,26.89,161000.0,17.0546,17.1054,17.0546,17.0864,161000.0
2005-11-18 14:00:00,26.89,26.96,26.86,26.86,220200.0,17.0864,17.1309,17.0673,17.0673,220200.0
2005-11-18 14:30:00,26.86,26.89,26.81,26.81,255400.0,17.0673,17.0864,17.0355,17.0355,255400.0
2005-11-18 15:00:00,26.82,26.89,26.82,26.85,347800.0,17.0419,17.0864,17.0419,17.061,347800.0
2005-11-18 15:30:00,26.85,26.97,26.83,26.94,641000.0,17.061,17.1372,17.0483,17.1182,641000.0
2005-11-21 09:30:00,26.98,27.07,26.9,27.04,284000.0,17.1436,17.2008,17.0927,17.1817,284000.0
2005-11-21 10:00:00,27.04,27.17,27.04,27.17,171600.0,17.1817,17.2643,17.1817,17.2643,171600.0
2005-11-21 10:30:00,27.16,27.19,27.13,27.15,193000.0,17.2579,17.277,17.2389,17.2516,193000.0
2005-11-21 11:00:00,27.15,27.2,27.14,27.19,256400.0,17.2516,17.2834,17.2452,17.277,256400.0
2005-11-21 11:30:00,27.19,27.2,27.07,27.09,164000.0,17.277,17.2834,17.2008,17.2135,164000.0
2005-11-21 12:00:00,27.09,27.09,27.02,27.02,129400.0,17.2135,17.2135,17.169,17.169,129400.0
2005-11-21 12:30:00,27.04,27.11,27.02,27.09,150200.0,17.1817,17.2262,17.169,17.2135,150200.0
2005-11-21 13:00:00,27.09,27.15,27.09,27.15,159600.0,17.2135,17.2516,17.2135,17.2516,159600.0
2005-11-21 13:30:00,27.15,27.25,27.15,27.25,218800.0,17.2516,17.3151,17.2516,17.3151,218800.0
2005-11-21 14:00:00,27.25,27.32,27.25,27.32,254200.0,17.3151,17.3596,17.3151,17.3596,254200.0
2005-11-21 14:30:00,27.3,27.32,27.28,27.29,255000.0,17.3469,17.3596,17.3342,17.3405,255000.0
2005-11-21 15:00:00,27.28,27.29,27.22,27.22,200400.0,17.3342,17.3405,17.2961,17.2961,200400.0
2005-11-21 15:30:00,27.22,27.29,27.19,27.21,444200.0,17.2961,17.3405,17.277,17.2897,444200.0
2005-11-22 09:30:00,27.14,27.2,26.98,27.03,297600.0,17.2452,17.2834,17.1436,17.1753,297600.0
2005-11-22 10:00:00,27.03,27.07,26.98,26.98,168400.0,17.1753,17.2008,17.1436,17.1436,168400.0
2005-11-22 10:30:00,26.97,26.97,26.9,26.9,170000.0,17.1372,17.1372,17.0927,17.0927,170000.0
2005-11-22 11:00:00,26.9,26.92,26.87,26.9,216200.0,17.0927,17.1054,17.0737,17.0927,216200.0
2005-11-22 11:30:00,26.9,26.95,26.86,26.86,138000.0,17.0927,17.1245,17.0673,17.0673,138000.0
2005-11-22 12:00:00,26.86,26.88,26.83,26.85,141600.0,17.0673,17.08,17.0483,17.061,141600.0
2005-11-22 12:30:00,26.84,26.88,26.82,26.83,223800.0,17.0546,17.08,17.0419,17.0483,223800.0
2005-11-22 13:00:00,26.83,26.97,26.83,26.89,240800.0,17.0483,17.1372,17.0483,17.0864,240800.0
2005-11-22 13:30:00,26.9,26.92,26.86,26.9,151000.0,17.0927,17.1054,17.0673,17.0927,151000.0
2005-11-22 14:00:00,26.9,27.04,26.9,26.95,213000.0,17.0927,17.1817,17.0927,17.1245,213000.0
2005-11-22 14:30:00,26.94,27.02,26.92,27.0,203000.0,17.1182,17.169,17.1054,17.1563,203000.0
2005-11-22 15:00:00,27.0,27.04,26.93,26.95,334800.0,17.1563,17.1817,17.1118,17.1245,334800.0
2005-11-22 15:30:00,26.95,26.96,26.91,26.93,522800.0,17.1245,17.1309,17.0991,17.1118,522800.0
2005-11-23 09:30:00,27.0,27.0,26.86,26.95,310800.0,17.1563,17.1563,17.0673,17.1245,310800.0
2005-11-23 10:00:00,26.95,26.97,26.9,26.9,162600.0,17.1245,17.1372,17.0927,17.0927,162600.0
2005-11-23 10:30:00,26.9,26.91,26.83,26.86,158600.0,17.0927,17.0991,17.0483,17.0673,158600.0
2005-11-23 11:00:00,26.86,26.96,26.84,26.93,97600.0,17.0673,17.1309,17.0546,17.1118,97600.0
2005-11-23 11:30:00,26.94,26.97,26.93,26.95,85200.0,17.1182,17.1372,17.1118,17.1245,85200.0
2005-11-23 12:00:00,26.95,26.95,26.86,26.87,73000.0,17.1245,17.1245,17.0673,17.0737,73000.0
2005-11-23 12:30:00,26.87,26.9,26.83,26.88,205000.0,17.0737,17.0927,17.0483,17.08,205000.0
2005-11-23 13:00:00,26.88,26.94,26.88,26.93,54400.0,17.08,17.1182,17.08,17.1118,54400.0
2005-11-23 13:30:00,26.94,26.97,26.92,26.95,68600.0,17.1182,17.1372,17.1054,17.1245,68600.0
2005-11-23 14:00:00,26.95,27.05,26.95,27.05,134400.0,17.1245,17.188,17.1245,17.188,134400.0
2005-11-23 14:30:00,27.05,27.05,27.02,27.02,77800.0,17.188,17.188,17.169,17.169,77800.0
2005-11-23 15:00:00,27.02,27.02,26.95,27.0,164600.0,17.169,17.169,17.1245,17.1563,164600.0
2005-11-23 15:30:00,26.99,27.02,26.98,27.0,254400.0,17.1499,17.169,17.1436,17.1563,254400.0
2005-11-25 09:30:00,27.09,27.19,27.07,27.15,183200.0,17.2135,17.277,17.2008,17.2516,183200.0
2005-11-25 10:00:00,27.15,27.2,27.11,27.13,115400.0,17.2516,17.2834,17.2262,17.2389,115400.0
2005-11-25 10:30:00,27.11,27.15,27.09,27.14,128400.0,17.2262,17.2516,17.2135,17.2452,128400.0
2005-11-25 11:00:00,27.14,27.15,27.07,27.1,92400.0,17.2452,17.2516,17.2008,17.2198,92400.0
2005-11-25 11:30:00,27.1,27.13,27.08,27.12,97000.0,17.2198,17.2389,17.2071,17.2325,97000.0
2005-11-25 12:00:00,27.13,27.13,27.08,27.1,140600.0,17.2389,17.2389,17.2071,17.2198,140600.0
2005-11-25 12:30:00,27.1,27.11,27.03,27.03,277800.0,17.2198,17.2262,17.1753,17.1753,277800.0
2005-11-25 13:00:00,27.03,27.03,27.03,27.03,27400.0,17.1753,17.1753,17.1753,17.1753,27400.0
2005-11-25 13:30:00,27.03,27.03,27.03,27.03,600.0,17.1753,17.1753,17.1753,17.1753,600.0
2005-11-25 14:00:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 14:30:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 15:00:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 15:30:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-28 09:30:00,27.06,27.09,26.95,27.0,255800.0,17.1944,17.2135,17.1245,17.1563,255800.0
2005-11-28 10:00:00,26.99,27.06,26.96,27.03,245600.0,17.1499,17.1944,17.1309,17.1753,245600.0
2005-11-28 10:30:00,27.04,27.21,27.03,27.15,245800.0,17.1817,17.2897,17.1753,17.2516,245800.0
2005-11-28 11:00:00,27.15,27.27,27.15,27.2,215800.0,17.2516,17.3278,17.2516,17.2834,215800.0
2005-11-28 11:30:00,27.2,27.21,27.13,27.13,194000.0,17.2834,17.2897,17.2389,17.2389,194000.0
2005-11-28 12:00:00,27.12,27.21,27.11,27.21,199800.0,17.2325,17.2897,17.2262,17.2897,199800.0
2005-11-28 12:30:00,27.21,27.27,27.15,27.17,314800.0,17.2897,17.3278,17.2516,17.2643,314800.0
2005-11-28 13:00:00,27.17,27.21,27.16,27.21,299600.0,17.2643,17.2897,17.2579,17.2897,299600.0
2005-11-28 13:30:00,27.21,27.28,27.2,27.27,281600.0,17.2897,17.3342,17.2834,17.3278,281600.0
2005-11-28 14:00:00,27.26,27.3,27.22,27.23,305000.0,17.3215,17.3469,17.2961,17.3024,305000.0
2005-11-28 14:30:00,27.23,27.23,27.18,27.18,393200.0,17.3024,17.3024,17.2707,17.2707,393200.0
2005-11-28 15:00:00,27.18,27.21,27.16,27.21,350400.0,17.2707,17.2897,17.2579,17.2897,350400.0
2005-11-28 15:30:00,27.21,27.21,27.15,27.18,474000.0,17.2897,17.2897,17.2516,17.2707,474000.0
2005-11-29 09:30:00,27.15,27.23,27.04,27.18,362600.0,17.2516,17.3024,17.1817,17.2707,362600.0
2005-11-29 10:00:00,27.18,27.21,27.08,27.09,227000.0,17.2707,17.2897,17.2071,17.2135,227000.0
2005-11-29 10:30:00,27.08,27.19,27.08,27.14,164200.0,17.2071,17.277,17.2071,17.2452,164200.0
2005-11-29 11:00:00,27.14,27.18,27.1,27.11,259200.0,17.2452,17.2707,17.2198,17.2262,259200.0
2005-11-29 11:30:00,27.12,27.18,27.12,27.17,222600.0,17.2325,17.2707,17.2325,17.2643,222600.0
2005-11-29 12:00:00,27.17,27.18,27.13,27.17,256600.0,17.2643,17.2707,17.2389,17.2643,256600.0
2005-11-29 12:30:00,27.17,27.24,27.16,27.24,340800.0,17.2643,17.3088,17.2579,17.3088,340800.0
2005-11-29 13:00:00,27.23,27.27,27.16,27.16,188400.0,17.3024,17.3278,17.2579,17.2579,188400.0
2005-11-29 13:30:00,27.16,27.23,27.13,27.22,264800.0,17.2579,17.3024,17.2389,17.2961,264800.0
2005-11-29 14:00:00,27.22,27.25,27.14,27.15,104800.0,17.2961,17.3151,17.2452,17.2516,104800.0
2005-11-29 14:30:00,27.15,27.25,27.14,27.2,254200.0,17.2516,17.3151,17.2452,17.2834,254200.0
2005-11-29 15:00:00,27.2,27.2,27.14,27.16,260400.0,17.2834,17.2834,17.2452,17.2579,260400.0
2005-11-29 15:30:00,27.16,27.17,27.1,27.16,421800.0,17.2579,17.2643,17.2198,17.2579,421800.0
2005-11-30 09:30:00,27.23,27.38,27.22,27.35,294800.0,17.3024,17.3977,17.2961,17.3787,294800.0
2005-11-30 10:00:00,27.35,27.49,27.25,27.43,251800.0,17.3787,17.4676,17.3151,17.4295,251800.0
2005-11-30 10:30:00,27.41,27.45,27.29,27.43,297400.0,17.4168,17.4422,17.3405,17.4295,297400.0
2005-11-30 11:00:00,27.42,27.46,27.38,27.42,499400.0,17.4232,17.4486,17.3977,17.4232,499400.0
2005-11-30 11:30:00,27.41,27.42,27.31,27.37,241400.0,17.4168,17.4232,17.3533,17.3914,241400.0
2005-11-30 12:00:00,27.38,27.38,27.32,27.34,253400.0,17.3977,17.3977,17.3596,17.3723,253400.0
2005-11-30 12:30:00,27.34,27.41,27.33,27.4,126800.0,17.3723,17.4168,17.366,17.4104,126800.0
2005-11-30 13:00:00,27.39,27.45,27.38,27.4,212200.0,17.4041,17.4422,17.3977,17.4104,212200.0
2005-11-30 13:30:00,27.4,27.43,27.39,27.42,213200.0,17.4104,17.4295,17.4041,17.4232,213200.0
2005-11-30 14:00:00,27.41,27.48,27.36,27.36,227200.0,17.4168,17.4613,17.385,17.385,227200.0
2005-11-30 14:30:00,27.35,27.4,27.31,27.34,202600.0,17.3787,17.4104,17.3533,17.3723,202600.0
2005-11-30 15:00:00,27.34,27.37,27.32,27.36,367600.0,17.3723,17.3914,17.3596,17.385,367600.0
2005-11-30 15:30:00,27.36,27.36,27.22,27.24,704200.0,17.385,17.385,17.2961,17.3088,704200.0
2005-12-01 09:30:00,27.35,27.52,27.35,27.51,652200.0,17.3787,17.4867,17.3787,17.4803,652200.0
2005-12-01 10:00:00,27.5,27.58,27.38,27.39,430800.0,17.474,17.5248,17.3977,17.4041,430800.0
2005-12-01 10:30:00,27.39,27.41,27.35,27.4,241200.0,17.4041,17.4168,17.3787,17.4104,241200.0
2005-12-01 11:00:00,27.4,27.51,27.38,27.46,326600.0,17.4104,17.4803,17.3977,17.4486,326600.0
2005-12-01 11:30:00,27.46,27.6,27.45,27.58,293200.0,17.4486,17.5375,17.4422,17.5248,293200.0
2005-12-01 12:00:00,27.58,27.62,27.57,27.57,169400.0,17.5248,17.5502,17.5185,17.5185,169400.0
2005-12-01 12:30:00,27.58,27.64,27.54,27.63,198600.0,17.5248,17.5629,17.4994,17.5566,198600.0
2005-12-01 13:00:00,27.64,27.66,27.63,27.65,220200.0,17.5629,17.5757,17.5566,17.5693,220200.0
2005-12-01 13:30:00,27.66,27.67,27.59,27.6,178800.0,17.5757,17.582,17.5312,17.5375,178800.0
2005-12-01 14:00:00,27.6,27.61,27.57,27.6,191000.0,17.5375,17.5439,17.5185,17.5375,191000.0
2005-12-01 14:30:00,27.6,27.65,27.57,27.6,306200.0,17.5375,17.5693,17.5185,17.5375,306200.0
2005-12-01 15:00:00,27.61,27.65,27.57,27.58,218000.0,17.5439,17.5693,17.5185,17.5248,218000.0
2005-12-01 15:30:00,27.58,27.66,27.58,27.66,714200.0,17.5248,17.5757,17.5248,17.5757,714200.0
2005-12-02 09:30:00,27.45,27.45,27.35,27.39,453600.0,17.4422,17.4422,17.3787,17.4041,453600.0
2005-12-02 10:00:00,27.38,27.53,27.36,27.53,363600.0,17.3977,17.493,17.385,17.493,363600.0
2005-12-02 10:30:00,27.52,27.54,27.43,27.45,205200.0,17.4867,17.4994,17.4295,17.4422,205200.0
2005-12-02 11:00:00,27.45,27.54,27.43,27.53,234800.0,17.4422,17.4994,17.4295,17.493,234800.0
2005-12-02 11:30:00,27.54,27.55,27.49,27.51,184800.0,17.4994,17.5058,17.4676,17.4803,184800.0
2005-12-02 12:00:00,27.51,27.53,27.48,27.5,111400.0,17.4803,17.493,17.4613,17.474,111400.0
2005-12-02 12:30:00,27.49,27.5,27.41,27.42,159600.0,17.4676,17.474,17.4168,17.4232,159600.0
2005-12-02 13:00:00,27.42,27.43,27.37,27.41,193000.0,17.4232,17.4295,17.3914,17.4168,193000.0
2005-12-02 13:30:00,27.42,27.48,27.41,27.48,116800.0,17.4232,17.4613,17.4168,17.4613,116800.0
2005-12-02 14:00:00,27.48,27.49,27.46,27.49,55800.0,17.4613,17.4676,17.4486,17.4676,55800.0
2005-12-02 14:30:00,27.49,27.5,27.46,27.48,126400.0,17.4676,17.474,17.4486,17.4613,126400.0
2005-12-02 15:00:00,27.48,27.48,27.43,27.46,162800.0,17.4613,17.4613,17.4295,17.4486,162800.0
2005-12-02 15:30:00,27.46,27.51,27.45,27.5,306400.0,17.4486,17.4803,17.4422,17.474,306400.0
2005-12-05 09:30:00,27.49,27.6,27.45,27.6,394600.0,17.4676,17.5375,17.4422,17.5375,394600.0
2005-12-05 10:00:00,27.62,27.65,27.52,27.59,245800.0,17.5502,17.5693,17.4867,17.5312,245800.0
2005-12-05 10:30:00,27.6,27.6,27.53,27.57,172600.0,17.5375,17.5375,17.493,17.5185,172600.0
2005-12-05 11:00:00,27.57,27.58,27.54,27.56,187400.0,17.5185,17.5248,17.4994,17.5121,187400.0
2005-12-05 11:30:00,27.55,27.55,27.5,27.54,193400.0,17.5058,17.5058,17.474,17.4994,193400.0
2005-12-05 12:00:00,27.55,27.55,27.52,27.53,123400.0,17.5058,17.5058,17.4867,17.493,123400.0
2005-12-05 12:30:00,27.53,27.54,27.49,27.5,177400.0,17.493,17.4994,17.4676,17.474,177400.0
2005-12-05 13:00:00,27.5,27.55,27.48,27.54,147200.0,17.474,17.5058,17.4613,17.4994,147200.0
2005-12-05 13:30:00,27.54,27.58,27.51,27.55,158000.0,17.4994,17.5248,17.4803,17.5058,158000.0
2005-12-05 14:00:00,27.55,27.57,27.53,27.54,199800.0,17.5058,17.5185,17.493,17.4994,199800.0
2005-12-05 14:30:00,27.54,27.58,27.54,27.57,209000.0,17.4994,17.5248,17.4994,17.5185,209000.0
2005-12-05 15:00:00,27.57,27.58,27.53,27.53,241400.0,17.5185,17.5248,17.493,17.493,241400.0
2005-12-05 15:30:00,27.53,27.66,27.53,27.63,781800.0,17.493,17.5757,17.493,17.5566,781800.0
2005-12-06 09:30:00,27.7,27.75,27.63,27.74,327800.0,17.6011,17.6328,17.5566,17.6265,327800.0
2005-12-06 10:00:00,27.72,27.79,27.7,27.75,233000.0,17.6138,17.6583,17.6011,17.6328,233000.0
2005-12-06 10:30:00,27.74,27.75,27.64,27.7,262200.0,17.6265,17.6328,17.5629,17.6011,262200.0
2005-12-06 11:00:00,27.72,27.72,27.6,27.65,146000.0,17.6138,17.6138,17.5375,17.5693,146000.0
2005-12-06 11:30:00,27.65,27.71,27.65,27.68,166000.0,17.5693,17.6074,17.5693,17.5884,166000.0
2005-12-06 12:00:00,27.68,27.79,27.68,27.77,264800.0,17.5884,17.6583,17.5884,17.6455,264800.0
2005-12-06 12:30:00,27.77,27.78,27.75,27.76,108400.0,17.6455,17.6519,17.6328,17.6392,108400.0
2005-12-06 13:00:00,27.75,27.8,27.75,27.77,106600.0,17.6328,17.6646,17.6328,17.6455,106600.0
2005-12-06 13:30:00,27.77,27.78,27.75,27.77,67400.0,17.6455,17.6519,17.6328,17.6455,67400.0
2005-12-06 14:00:00,27.77,27.79,27.75,27.77,120400.0,17.6455,17.6583,17.6328,17.6455,120400.0
2005-12-06 14:30:00,27.77,27.78,27.74,27.77,149800.0,17.6455,17.6519,17.6265,17.6455,149800.0
2005-12-06 15:00:00,27.77,27.78,27.74,27.75,568200.0,17.6455,17.6519,17.6265,17.6328,568200.0
2005-12-06 15:30:00,27.75,27.78,27.71,27.75,491400.0,17.6328,17.6519,17.6074,17.6328,491400.0
2005-12-07 09:30:00,27.73,27.75,27.58,27.61,265400.0,17.6201,17.6328,17.5248,17.5439,265400.0
2005-12-07 10:00:00,27.61,27.61,27.55,27.59,225800.0,17.5439,17.5439,17.5058,17.5312,225800.0
2005-12-07 10:30:00,27.58,27.61,27.52,27.52,312000.0,17.5248,17.5439,17.4867,17.4867,312000.0
2005-12-07 11:00:00,27.53,27.54,27.45,27.53,643200.0,17.493,17.4994,17.4422,17.493,643200.0
2005-12-07 11:30:00,27.52,27.53,27.48,27.48,293600.0,17.4867,17.493,17.4613,17.4613,293600.0
2005-12-07 12:00:00,27.48,27.49,27.34,27.43,302800.0,17.4613,17.4676,17.3723,17.4295,302800.0
2005-12-07 12:30:00,27.43,27.49,27.4,27.48,149000.0,17.4295,17.4676,17.4104,17.4613,149000.0
2005-12-07 13:00:00,27.48,27.5,27.38,27.39,152200.0,17.4613,17.474,17.3977,17.4041,152200.0
2005-12-07 13:30:00,27.39,27.42,27.36,27.39,302400.0,17.4041,17.4232,17.385,17.4041,302400.0
2005-12-07 14:00:00,27.39,27.41,27.36,27.36,131000.0,17.4041,17.4168,17.385,17.385,131000.0
2005-12-07 14:30:00,27.36,27.37,27.32,27.34,210200.0,17.385,17.3914,17.3596,17.3723,210200.0
2005-12-07 15:00:00,27.34,27.36,27.32,27.34,187000.0,17.3723,17.385,17.3596,17.3723,187000.0
2005-12-07 15:30:00,27.34,27.45,27.33,27.45,450600.0,17.3723,17.4422,17.366,17.4422,450600.0
2005-12-08 09:30:00,27.53,27.73,27.4,27.73,343800.0,17.493,17.6201,17.4104,17.6201,343800.0
2005-12-08 10:00:00,27.73,27.75,27.57,27.58,363000.0,17.6201,17.6328,17.5185,17.5248,363000.0
2005-12-08 10:30:00,27.57,27.73,27.53,27.73,261400.0,17.5185,17.6201,17.493,17.6201,261400.0
2005-12-08 11:00:00,27.74,27.74,27.66,27.71,239800.0,17.6265,17.6265,17.5757,17.6074,239800.0
2005-12-08 11:30:00,27.71,27.75,27.7,27.75,137800.0,17.6074,17.6328,17.6011,17.6328,137800.0
2005-12-08 12:00:00,27.75,27.75,27.71,27.73,134000.0,17.6328,17.6328,17.6074,17.6201,134000.0
2005-12-08 12:30:00,27.72,27.73,27.66,27.72,404000.0,17.6138,17.6201,17.5757,17.6138,404000.0
2005-12-08 13:00:00,27.72,27.74,27.65,27.73,189600.0,17.6138,17.6265,17.5693,17.6201,189600.0
2005-12-08 13:30:00,27.73,27.75,27.7,27.74,189000.0,17.6201,17.6328,17.6011,17.6265,189000.0
2005-12-08 14:00:00,27.75,27.75,27.68,27.72,237800.0,17.6328,17.6328,17.5884,17.6138,237800.0
2005-12-08 14:30:00,27.72,27.72,27.61,27.61,179200.0,17.6138,17.6138,17.5439,17.5439,179200.0
2005-12-08 15:00:00,27.62,27.65,27.54,27.61,269200.0,17.5502,17.5693,17.4994,17.5439,269200.0
2005-12-08 15:30:00,27.61,27.66,27.61,27.66,314800.0,17.5439,17.5757,17.5439,17.5757,314800.0
2005-12-09 09:30:00,27.6,27.7,27.54,27.64,186200.0,17.5375,17.6011,17.4994,17.5629,186200.0
2005-12-09 10:00:00,27.65,27.7,27.53,27.54,179200.0,17.5693,17.6011,17.493,17.4994,179200.0
2005-12-09 10:30:00,27.54,27.59,27.52,27.54,200600.0,17.4994,17.5312,17.4867,17.4994,200600.0
2005-12-09 11:00:00,27.54,27.63,27.51,27.55,138800.0,17.4994,17.5566,17.4803,17.5058,138800.0
2005-12-09 11:30:00,27.55,27.57,27.48,27.48,146400.0,17.5058,17.5185,17.4613,17.4613,146400.0
2005-12-09 12:00:00,27.46,27.5,27.43,27.47,181200.0,17.4486,17.474,17.4295,17.4549,181200.0
2005-12-09 12:30:00,27.46,27.48,27.45,27.47,92600.0,17.4486,17.4613,17.4422,17.4549,92600.0
2005-12-09 13:00:00,27.47,27.48,27.43,27.46,165800.0,17.4549,17.4613,17.4295,17.4486,165800.0
2005-12-09 13:30:00,27.46,27.54,27.46,27.5,104000.0,17.4486,17.4994,17.4486,17.474,104000.0
2005-12-09 14:00:00,27.5,27.58,27.49,27.58,75200.0,17.474,17.5248,17.4676,17.5248,75200.0
2005-12-09 14:30:00,27.58,27.59,27.56,27.58,131400.0,17.5248,17.5312,17.5121,17.5248,131400.0
2005-12-09 15:00:00,27.58,27.59,27.5,27.55,140600.0,17.5248,17.5312,17.474,17.5058,140600.0
2005-12-09 15:30:00,27.55,27.58,27.5,27.52,279600.0,17.5058,17.5248,17.474,17.4867,279600.0
2005-12-12 09:30:00,27.48,27.5,27.3,27.33,480600.0,17.4613,17.474,17.3469,17.366,480600.0
2005-12-12 10:00:00,27.34,27.36,27.28,27.35,419600.0,17.3723,17.385,17.3342,17.3787,419600.0
2005-12-12 10:30:00,27.35,27.43,27.31,27.39,341600.0,17.3787,17.4295,17.3533,17.4041,341600.0
2005-12-12 11:00:00,27.39,27.43,27.38,27.39,287800.0,17.4041,17.4295,17.3977,17.4041,287800.0
2005-12-12 11:30:00,27.39,27.41,27.34,27.36,185200.0,17.4041,17.4168,17.3723,17.385,185200.0
2005-12-12 12:00:00,27.36,27.38,27.27,27.28,188400.0,17.385,17.3977,17.3278,17.3342,188400.0
2005-12-12 12:30:00,27.28,27.32,27.25,27.32,188000.0,17.3342,17.3596,17.3151,17.3596,188000.0
2005-12-12 13:00:00,27.31,27.34,27.27,27.34,155400.0,17.3533,17.3723,17.3278,17.3723,155400.0
2005-12-12 13:30:00,27.34,27.35,27.29,27.33,214600.0,17.3723,17.3787,17.3405,17.366,214600.0
2005-12-12 14:00:00,27.33,27.35,27.28,27.32,186400.0,17.366,17.3787,17.3342,17.3596,186400.0
2005-12-12 14:30:00,27.33,27.42,27.3,27.4,157800.0,17.366,17.4232,17.3469,17.4104,157800.0
2005-12-12 15:00:00,27.4,27.46,27.36,27.44,214000.0,17.4104,17.4486,17.385,17.4359,214000.0
2005-12-12 15:30:00,27.45,27.49,27.43,27.45,360200.0,17.4422,17.4676,17.4295,17.4422,360200.0
2005-12-13 09:30:00,27.38,27.5,27.36,27.46,342200.0,17.3977,17.474,17.385,17.4486,342200.0
2005-12-13 10:00:00,27.46,27.57,27.45,27.57,213600.0,17.4486,17.5185,17.4422,17.5185,213600.0
2005-12-13 10:30:00,27.56,27.7,27.56,27.67,225800.0,17.5121,17.6011,17.5121,17.582,225800.0
2005-12-13 11:00:00,27.67,27.73,27.61,27.73,430000.0,17.582,17.6201,17.5439,17.6201,430000.0
2005-12-13 11:30:00,27.73,27.73,27.68,27.7,170200.0,17.6201,17.6201,17.5884,17.6011,170200.0
2005-12-13 12:00:00,27.7,27.73,27.67,27.68,175600.0,17.6011,17.6201,17.582,17.5884,175600.0
2005-12-13 12:30:00,27.68,27.72,27.68,27.69,148800.0,17.5884,17.6138,17.5884,17.5947,148800.0
2005-12-13 13:00:00,27.69,27.71,27.67,27.68,265800.0,17.5947,17.6074,17.582,17.5884,265800.0
2005-12-13 13:30:00,27.68,27.68,27.63,27.64,298200.0,17.5884,17.5884,17.5566,17.5629,298200.0
2005-12-13 14:00:00,27.64,27.8,27.63,27.75,253600.0,17.5629,17.6646,17.5566,17.6328,253600.0
2005-12-13 14:30:00,27.78,27.8,27.72,27.77,270400.0,17.6519,17.6646,17.6138,17.6455,270400.0
2005-12-13 15:00:00,27.77,27.78,27.73,27.75,340000.0,17.6455,17.6519,17.6201,17.6328,340000.0
2005-12-13 15:30:00,27.75,27.83,27.75,27.82,474000.0,17.6328,17.6837,17.6328,17.6773,474000.0
2005-12-14 09:30:00,28.0,28.23,27.99,28.18,690600.0,17.7917,17.9378,17.7853,17.9061,690600.0
2005-12-14 10:00:00,28.17,28.18,27.95,27.96,435800.0,17.8997,17.9061,17.7599,17.7663,435800.0
2005-12-14 10:30:00,27.96,28.03,27.9,27.92,249000.0,17.7663,17.8108,17.7282,17.7409,249000.0
2005-12-14 11:00:00,27.92,28.06,27.9,28.02,176400.0,17.7409,17.8298,17.7282,17.8044,176400.0
2005-12-14 11:30:00,28.03,28.06,28.0,28.03,128000.0,17.8108,17.8298,17.7917,17.8108,128000.0
2005-12-14 12:00:00,28.02,28.06,28.0,28.05,153600.0,17.8044,17.8298,17.7917,17.8235,153600.0
2005-12-14 12:30:00,28.05,28.09,28.05,28.07,202400.0,17.8235,17.8489,17.8235,17.8362,202400.0
2005-12-14 13:00:00,28.07,28.16,28.06,28.11,250400.0,17.8362,17.8934,17.8298,17.8616,250400.0
2005-12-14 13:30:00,28.11,28.25,28.11,28.24,222400.0,17.8616,17.9506,17.8616,17.9442,222400.0
2005-12-14 14:00:00,28.24,28.31,28.21,28.21,300200.0,17.9442,17.9887,17.9251,17.9251,300200.0
2005-12-14 14:30:00,28.21,28.24,28.11,28.14,268000.0,17.9251,17.9442,17.8616,17.8807,268000.0
2005-12-14 15:00:00,28.14,28.19,28.13,28.16,312600.0,17.8807,17.9124,17.8743,17.8934,312600.0
2005-12-14 15:30:00,28.16,28.18,28.09,28.13,596000.0,17.8934,17.9061,17.8489,17.8743,596000.0
2005-12-15 09:30:00,28.1,28.1,27.89,27.92,352600.0,17.8552,17.8552,17.7218,17.7409,352600.0
2005-12-15 10:00:00,27.92,27.96,27.78,27.85,283600.0,17.7409,17.7663,17.6519,17.6964,283600.0
2005-12-15 10:30:00,27.86,27.86,27.75,27.75,96000.0,17.7027,17.7027,17.6328,17.6328,96000.0
2005-12-15 11:00:00,27.76,27.84,27.75,27.82,129000.0,17.6392,17.69,17.6328,17.6773,129000.0
2005-12-15 11:30:00,27.82,27.96,27.8,27.96,247000.0,17.6773,17.7663,17.6646,17.7663,247000.0
2005-12-15 12:00:00,27.96,27.97,27.9,27.96,89000.0,17.7663,17.7726,17.7282,17.7663,89000.0
2005-12-15 12:30:00,27.96,27.96,27.92,27.93,181000.0,17.7663,17.7663,17.7409,17.7472,181000.0
2005-12-15 13:00:00,27.93,27.98,27.91,27.97,135000.0,17.7472,17.779,17.7345,17.7726,135000.0
2005-12-15 13:30:00,27.97,28.11,27.96,28.11,170800.0,17.7726,17.8616,17.7663,17.8616,170800.0
2005-12-15 14:00:00,28.11,28.12,28.05,28.11,147600.0,17.8616,17.8679,17.8235,17.8616,147600.0
2005-12-15 14:30:00,28.1,28.15,28.04,28.06,235800.0,17.8552,17.887,17.8171,17.8298,235800.0
2005-12-15 15:00:00,28.06,28.2,28.04,28.16,296400.0,17.8298,17.9188,17.8171,17.8934,296400.0
2005-12-15 15:30:00,28.16,28.23,28.14,28.23,542200.0,17.8934,17.9378,17.8807,17.9378,542200.0
2005-12-16 09:30:00,28.27,28.48,28.27,28.43,1210000.0,17.9633,18.0967,17.9633,18.0649,1210000.0
2005-12-16 10:00:00,28.43,28.55,28.39,28.53,639600.0,18.0649,18.1412,18.0395,18.1285,639600.0
2005-12-16 10:30:00,28.54,28.58,28.53,28.55,283600.0,18.1348,18.1602,18.1285,18.1412,283600.0
2005-12-16 11:00:00,28.54,28.54,28.32,28.36,389200.0,18.1348,18.1348,17.995,18.0204,389200.0
2005-12-16 11:30:00,28.36,28.36,28.16,28.16,206200.0,18.0204,18.0204,17.8934,17.8934,206200.0
2005-12-16 12:00:00,28.16,28.27,28.16,28.17,202400.0,17.8934,17.9633,17.8934,17.8997,202400.0
2005-12-16 12:30:00,28.17,28.21,28.13,28.14,118400.0,17.8997,17.9251,17.8743,17.8807,118400.0
2005-12-16 13:00:00,28.16,28.17,28.09,28.11,141200.0,17.8934,17.8997,17.8489,17.8616,141200.0
2005-12-16 13:30:00,28.11,28.16,28.11,28.11,101400.0,17.8616,17.8934,17.8616,17.8616,101400.0
2005-12-16 14:00:00,28.12,28.45,28.08,28.08,125600.0,17.8679,18.0776,17.8425,17.8425,125600.0
2005-12-16 14:30:00,28.08,28.09,28.03,28.04,168600.0,17.8425,17.8489,17.8108,17.8171,168600.0
2005-12-16 15:00:00,28.04,28.04,27.99,28.01,184200.0,17.8171,17.8171,17.7853,17.7981,184200.0
2005-12-16 15:30:00,28.01,28.03,27.93,27.99,463200.0,17.7981,17.8108,17.7472,17.7853,463200.0
2005-12-19 09:30:00,27.97,27.99,27.68,27.96,474600.0,17.7726,17.7853,17.5884,17.7663,474600.0
2005-12-19 10:00:00,27.96,28.02,27.95,28.01,442400.0,17.7663,17.8044,17.7599,17.7981,442400.0
2005-12-19 10:30:00,28.01,28.01,27.91,27.96,256600.0,17.7981,17.7981,17.7345,17.7663,256600.0
2005-12-19 11:00:00,27.95,28.0,27.93,27.96,144200.0,17.7599,17.7917,17.7472,17.7663,144200.0
2005-12-19 11:30:00,27.96,28.0,27.93,27.97,318800.0,17.7663,17.7917,17.7472,17.7726,318800.0
2005-12-19 12:00:00,27.96,27.97,27.93,27.96,104000.0,17.7663,17.7726,17.7472,17.7663,104000.0
2005-12-19 12:30:00,27.97,27.97,27.93,27.95,161200.0,17.7726,17.7726,17.7472,17.7599,161200.0
2005-12-19 13:00:00,27.95,27.97,27.93,27.95,184400.0,17.7599,17.7726,17.7472,17.7599,184400.0
2005-12-19 13:30:00,27.96,27.97,27.92,27.93,130000.0,17.7663,17.7726,17.7409,17.7472,130000.0
2005-12-19 14:00:00,27.93,27.93,27.91,27.91,159000.0,17.7472,17.7472,17.7345,17.7345,159000.0
2005-12-19 14:30:00,27.89,27.96,27.89,27.95,154400.0,17.7218,17.7663,17.7218,17.7599,154400.0
2005-12-19 15:00:00,27.95,27.97,27.91,27.96,214400.0,17.7599,17.7726,17.7345,17.7663,214400.0
2005-12-19 15:30:00,27.97,27.97,27.94,27.95,269200.0,17.7726,17.7726,17.7536,17.7599,269200.0
2005-12-20 09:30:00,27.98,28.03,27.89,27.93,177400.0,17.779,17.8108,17.7218,17.7472,177400.0
2005-12-20 10:00:00,27.93,27.95,27.73,27.73,190200.0,17.7472,17.7599,17.6201,17.6201,190200.0
2005-12-20 10:30:00,27.73,27.75,27.68,27.69,321000.0,17.6201,17.6328,17.5884,17.5947,321000.0
2005-12-20 11:00:00,27.69,27.83,27.69,27.82,369200.0,17.5947,17.6837,17.5947,17.6773,369200.0
2005-12-20 11:30:00,27.82,27.84,27.78,27.78,430200.0,17.6773,17.69,17.6519,17.6519,430200.0
2005-12-20 12:00:00,27.78,27.81,27.76,27.78,232800.0,17.6519,17.671,17.6392,17.6519,232800.0
2005-12-20 12:30:00,27.78,27.84,27.75,27.84,358800.0,17.6519,17.69,17.6328,17.69,358800.0
2005-12-20 13:00:00,27.84,27.9,27.84,27.87,181800.0,17.69,17.7282,17.69,17.7091,181800.0
2005-12-20 13:30:00,27.87,27.9,27.85,27.86,170200.0,17.7091,17.7282,17.6964,17.7027,170200.0
2005-12-20 14:00:00,27.86,27.86,27.81,27.83,152600.0,17.7027,17.7027,17.671,17.6837,152600.0
2005-12-20 14:30:00,27.83,27.85,27.78,27.8,191800.0,17.6837,17.6964,17.6519,17.6646,191800.0
2005-12-20 15:00:00,27.8,27.81,27.72,27.74,215800.0,17.6646,17.671,17.6138,17.6265,215800.0
2005-12-20 15:30:00,27.74,27.75,27.67,27.69,388200.0,17.6265,17.6328,17.582,17.5947,388200.0
2005-12-21 09:30:00,27.7,27.88,27.68,27.73,355000.0,17.6011,17.7154,17.5884,17.6201,355000.0
2005-12-21 10:00:00,27.73,27.84,27.73,27.82,310400.0,17.6201,17.69,17.6201,17.6773,310400.0
2005-12-21 10:30:00,27.8,27.81,27.75,27.77,132200.0,17.6646,17.671,17.6328,17.6455,132200.0
2005-12-21 11:00:00,27.77,27.79,27.7,27.73,226200.0,17.6455,17.6583,17.6011,17.6201,226200.0
2005-12-21 11:30:00,27.74,27.75,27.66,27.66,164000.0,17.6265,17.6328,17.5757,17.5757,164000.0
2005-12-21 12:00:00,27.66,27.71,27.65,27.71,172000.0,17.5757,17.6074,17.5693,17.6074,172000.0
2005-12-21 12:30:00,27.71,27.8,27.68,27.7,248200.0,17.6074,17.6646,17.5884,17.6011,248200.0
2005-12-21 13:00:00,27.7,27.73,27.65,27.66,333000.0,17.6011,17.6201,17.5693,17.5757,333000.0
2005-12-21 13:30:00,27.64,27.64,27.53,27.63,273800.0,17.5629,17.5629,17.493,17.5566,273800.0
2005-12-21 14:00:00,27.61,27.67,27.61,27.64,137800.0,17.5439,17.582,17.5439,17.5629,137800.0
2005-12-21 14:30:00,27.65,27.66,27.56,27.57,187200.0,17.5693,17.5757,17.5121,17.5185,187200.0
2005-12-21 15:00:00,27.57,27.61,27.56,27.58,233200.0,17.5185,17.5439,17.5121,17.5248,233200.0
2005-12-21 15:30:00,27.58,27.66,27.57,27.64,348200.0,17.5248,17.5757,17.5185,17.5629,348200.0
2005-12-22 09:30:00,27.58,27.61,27.5,27.57,258800.0,17.5248,17.5439,17.474,17.5185,258800.0
2005-12-22 10:00:00,27.57,27.6,27.54,27.6,200600.0,17.5185,17.5375,17.4994,17.5375,200600.0
2005-12-22 10:30:00,27.6,27.68,27.59,27.68,186000.0,17.5375,17.5884,17.5312,17.5884,186000.0
2005-12-22 11:00:00,27.68,27.7,27.6,27.68,214400.0,17.5884,17.6011,17.5375,17.5884,214400.0
2005-12-22 11:30:00,27.68,27.69,27.65,27.66,184000.0,17.5884,17.5947,17.5693,17.5757,184000.0
2005-12-22 12:00:00,27.66,27.66,27.61,27.63,149800.0,17.5757,17.5757,17.5439,17.5566,149800.0
2005-12-22 12:30:00,27.62,27.65,27.61,27.65,149200.0,17.5502,17.5693,17.5439,17.5693,149200.0
2005-12-22 13:00:00,27.65,27.66,27.63,27.65,139400.0,17.5693,17.5757,17.5566,17.5693,139400.0
2005-12-22 13:30:00,27.65,27.66,27.64,27.65,143200.0,17.5693,17.5757,17.5629,17.5693,143200.0
2005-12-22 14:00:00,27.66,27.66,27.63,27.64,160800.0,17.5757,17.5757,17.5566,17.5629,160800.0
2005-12-22 14:30:00,27.64,27.67,27.62,27.66,184400.0,17.5629,17.582,17.5502,17.5757,184400.0
2005-12-22 15:00:00,27.66,27.75,27.66,27.71,331600.0,17.5757,17.6328,17.5757,17.6074,331600.0
2005-12-22 15:30:00,27.71,27.71,27.67,27.71,536200.0,17.6074,17.6074,17.582,17.6074,536200.0
2005-12-23 09:30:00,27.8,27.83,27.73,27.77,168600.0,17.6646,17.6837,17.6201,17.6455,168600.0
2005-12-23 10:00:00,27.77,27.77,27.69,27.72,110200.0,17.6455,17.6455,17.5947,17.6138,110200.0
2005-12-23 10:30:00,27.71,27.72,27.61,27.68,181400.0,17.6074,17.6138,17.5439,17.5884,181400.0
2005-12-23 11:00:00,27.68,27.78,27.68,27.76,74200.0,17.5884,17.6519,17.5884,17.6392,74200.0
2005-12-23 11:30:00,27.76,27.81,27.73,27.81,69000.0,17.6392,17.671,17.6201,17.671,69000.0
2005-12-23 12:00:00,27.8,27.81,27.75,27.75,70200.0,17.6646,17.671,17.6328,17.6328,70200.0
2005-12-23 12:30:00,27.75,27.78,27.74,27.75,76000.0,17.6328,17.6519,17.6265,17.6328,76000.0
2005-12-23 13:00:00,27.75,27.77,27.71,27.73,58200.0,17.6328,17.6455,17.6074,17.6201,58200.0
2005-12-23 13:30:00,27.73,27.75,27.71,27.73,55000.0,17.6201,17.6328,17.6074,17.6201,55000.0
2005-12-23 14:00:00,27.73,27.76,27.72,27.76,60800.0,17.6201,17.6392,17.6138,17.6392,60800.0
2005-12-23 14:30:00,27.76,27.78,27.7,27.72,100600.0,17.6392,17.6519,17.6011,17.6138,100600.0
2005-12-23 15:00:00,27.72,27.76,27.72,27.74,106800.0,17.6138,17.6392,17.6138,17.6265,106800.0
2005-12-23 15:30:00,27.74,27.78,27.73,27.77,173200.0,17.6265,17.6519,17.6201,17.6455,173200.0
2005-12-27 09:30:00,27.73,27.77,27.62,27.68,180400.0,17.6201,17.6455,17.5502,17.5884,180400.0
2005-12-27 10:00:00,27.7,27.74,27.68,27.7,109800.0,17.6011,17.6265,17.5884,17.6011,109800.0
2005-12-27 10:30:00,27.69,27.74,27.67,27.73,100000.0,17.5947,17.6265,17.582,17.6201,100000.0
2005-12-27 11:00:00,27.73,27.75,27.71,27.75,167600.0,17.6201,17.6328,17.6074,17.6328,167600.0
2005-12-27 11:30:00,27.75,27.75,27.68,27.69,131000.0,17.6328,17.6328,17.5884,17.5947,131000.0
2005-12-27 12:00:00,27.68,27.68,27.59,27.64,152400.0,17.5884,17.5884,17.5312,17.5629,152400.0
2005-12-27 12:30:00,27.63,27.63,27.59,27.6,70600.0,17.5566,17.5566,17.5312,17.5375,70600.0
2005-12-27 13:00:00,27.61,27.61,27.49,27.5,188200.0,17.5439,17.5439,17.4676,17.474,188200.0
2005-12-27 13:30:00,27.5,27.54,27.5,27.5,117400.0,17.474,17.4994,17.474,17.474,117400.0
2005-12-27 14:00:00,27.5,27.59,27.5,27.58,107800.0,17.474,17.5312,17.474,17.5248,107800.0
2005-12-27 14:30:00,27.58,27.58,27.5,27.5,132600.0,17.5248,17.5248,17.474,17.474,132600.0
2005-12-27 15:00:00,27.5,27.55,27.5,27.55,159200.0,17.474,17.5058,17.474,17.5058,159200.0
2005-12-27 15:30:00,27.55,27.57,27.53,27.53,217000.0,17.5058,17.5185,17.493,17.493,217000.0
2005-12-28 09:30:00,27.45,27.59,27.4,27.57,273200.0,17.4422,17.5312,17.4104,17.5185,273200.0
2005-12-28 10:00:00,27.57,27.57,27.5,27.53,169000.0,17.5185,17.5185,17.474,17.493,169000.0
2005-12-28 10:30:00,27.53,27.56,27.46,27.47,185800.0,17.493,17.5121,17.4486,17.4549,185800.0
2005-12-28 11:00:00,27.47,27.49,27.41,27.45,320200.0,17.4549,17.4676,17.4168,17.4422,320200.0
2005-12-28 11:30:00,27.45,27.5,27.45,27.49,116600.0,17.4422,17.474,17.4422,17.4676,116600.0
2005-12-28 12:00:00,27.5,27.56,27.43,27.53,213800.0,17.474,17.5121,17.4295,17.493,213800.0
2005-12-28 12:30:00,27.53,27.54,27.45,27.5,212000.0,17.493,17.4994,17.4422,17.474,212000.0
2005-12-28 13:00:00,27.5,27.55,27.47,27.48,198600.0,17.474,17.5058,17.4549,17.4613,198600.0
2005-12-28 13:30:00,27.47,27.58,27.47,27.57,167400.0,17.4549,17.5248,17.4549,17.5185,167400.0
2005-12-28 14:00:00,27.58,27.66,27.56,27.66,128200.0,17.5248,17.5757,17.5121,17.5757,128200.0
2005-12-28 14:30:00,27.66,27.68,27.64,27.64,134600.0,17.5757,17.5884,17.5629,17.5629,134600.0
2005-12-28 15:00:00,27.65,27.68,27.61,27.67,141600.0,17.5693,17.5884,17.5439,17.582,141600.0
2005-12-28 15:30:00,27.68,27.73,27.63,27.63,310600.0,17.5884,17.6201,17.5566,17.5566,310600.0
2005-12-29 09:30:00,27.73,27.77,27.65,27.66,189400.0,17.6201,17.6455,17.5693,17.5757,189400.0
2005-12-29 10:00:00,27.67,27.72,27.66,27.67,73800.0,17.582,17.6138,17.5757,17.582,73800.0
2005-12-29 10:30:00,27.67,27.67,27.61,27.62,152200.0,17.582,17.582,17.5439,17.5502,152200.0
2005-12-29 11:00:00,27.63,27.68,27.6,27.66,119000.0,17.5566,17.5884,17.5375,17.5757,119000.0
2005-12-29 11:30:00,27.66,27.67,27.6,27.6,211400.0,17.5757,17.582,17.5375,17.5375,211400.0
2005-12-29 12:00:00,27.61,27.61,27.58,27.61,91400.0,17.5439,17.5439,17.5248,17.5439,91400.0
2005-12-29 12:30:00,27.61,27.61,27.59,27.61,76000.0,17.5439,17.5439,17.5312,17.5439,76000.0
2005-12-29 13:00:00,27.61,27.61,27.58,27.6,64000.0,17.5439,17.5439,17.5248,17.5375,64000.0
2005-12-29 13:30:00,27.6,27.63,27.6,27.62,71600.0,17.5375,17.5566,17.5375,17.5502,71600.0
2005-12-29 14:00:00,27.62,27.66,27.61,27.63,99400.0,17.5502,17.5757,17.5439,17.5566,99400.0
2005-12-29 14:30:00,27.63,27.64,27.61,27.63,111600.0,17.5566,17.5629,17.5439,17.5566,111600.0
2005-12-29 15:00:00,27.63,27.68,27.55,27.68,436600.0,17.5566,17.5884,17.5058,17.5884,436600.0
2005-12-29 15:30:00,27.68,27.74,27.64,27.68,375000.0,17.5884,17.6265,17.5629,17.5884,375000.0
2005-12-30 09:30:00,27.47,27.59,27.45,27.53,197400.0,17.4549,17.5312,17.4422,17.493,197400.0
2005-12-30 10:00:00,27.53,27.58,27.51,27.58,134600.0,17.493,17.5248,17.4803,17.5248,134600.0
2005-12-30 10:30:00,27.58,27.61,27.53,27.59,168200.0,17.5248,17.5439,17.493,17.5312,168200.0
2005-12-30 11:00:00,27.59,27.61,27.55,27.55,97600.0,17.5312,17.5439,17.5058,17.5058,97600.0
2005-12-30 11:30:00,27.55,27.56,27.5,27.51,62000.0,17.5058,17.5121,17.474,17.4803,62000.0
2005-12-30 12:00:00,27.51,27.55,27.5,27.52,115200.0,17.4803,17.5058,17.474,17.4867,115200.0
2005-12-30 12:30:00,27.52,27.52,27.5,27.52,77400.0,17.4867,17.4867,17.474,17.4867,77400.0
2005-12-30 13:00:00,27.52,27.52,27.45,27.45,86400.0,17.4867,17.4867,17.4422,17.4422,86400.0
2005-12-30 13:30:00,27.45,27.48,27.43,27.45,73200.0,17.4422,17.4613,17.4295,17.4422,73200.0
2005-12-30 14:00:00,27.45,27.5,27.43,27.45,106400.0,17.4422,17.474,17.4295,17.4422,106400.0
2005-12-30 14:30:00,27.44,27.48,27.42,27.48,104200.0,17.4359,17.4613,17.4232,17.4613,104200.0
2005-12-30 15:00:00,27.47,27.48,27.42,27.45,105000.0,17.4549,17.4613,17.4232,17.4422,105000.0
2005-12-30 15:30:00,27.45,27.49,27.43,27.43,333400.0,17.4422,17.4676,17.4295,17.4295,333400.0
2006-01-03 09:30:00,27.49,27.56,27.42,27.48,333200.0,17.4676,17.5121,17.4232,17.4613,333200.0
2006-01-03 10:00:00,27.48,27.55,27.38,27.39,253000.0,17.4613,17.5058,17.3977,17.4041,253000.0
2006-01-03 10:30:00,27.39,27.4,27.34,27.36,270800.0,17.4041,17.4104,17.3723,17.385,270800.0
2006-01-03 11:00:00,27.36,27.39,27.31,27.32,198200.0,17.385,17.4041,17.3533,17.3596,198200.0
2006-01-03 11:30:00,27.32,27.34,27.29,27.32,109200.0,17.3596,17.3723,17.3405,17.3596,109200.0
2006-01-03 12:00:00,27.32,27.34,27.25,27.29,161400.0,17.3596,17.3723,17.3151,17.3405,161400.0
2006-01-03 12:30:00,27.28,27.37,27.26,27.36,193400.0,17.3342,17.3914,17.3215,17.385,193400.0
2006-01-03 13:00:00,27.38,27.39,27.32,27.33,165000.0,17.3977,17.4041,17.3596,17.366,165000.0
2006-01-03 13:30:00,27.33,27.35,27.3,27.31,155800.0,17.366,17.3787,17.3469,17.3533,155800.0
2006-01-03 14:00:00,27.31,27.5,27.31,27.46,250400.0,17.3533,17.474,17.3533,17.4486,250400.0
2006-01-03 14:30:00,27.46,27.5,27.46,27.5,226200.0,17.4486,17.474,17.4486,17.474,226200.0
2006-01-03 15:00:00,27.5,27.54,27.49,27.5,486600.0,17.474,17.4994,17.4676,17.474,486600.0
2006-01-03 15:30:00,27.5,27.53,27.46,27.47,572000.0,17.474,17.493,17.4486,17.4549,572000.0
2006-01-04 09:30:00,27.42,27.6,27.42,27.59,360800.0,17.4232,17.5375,17.4232,17.5312,360800.0
2006-01-04 10:00:00,27.59,27.62,27.54,27.59,214400.0,17.5312,17.5502,17.4994,17.5312,214400.0
2006-01-04 10:30:00,27.58,27.6,27.54,27.57,329000.0,17.5248,17.5375,17.4994,17.5185,329000.0
2006-01-04 11:00:00,27.57,27.6,27.55,27.59,295600.0,17.5185,17.5375,17.5058,17.5312,295600.0
2006-01-04 11:30:00,27.59,27.61,27.55,27.56,223800.0,17.5312,17.5439,17.5058,17.5121,223800.0
2006-01-04 12:00:00,27.56,27.58,27.5,27.52,112800.0,17.5121,17.5248,17.474,17.4867,112800.0
2006-01-04 12:30:00,27.51,27.51,27.43,27.44,250800.0,17.4803,17.4803,17.4295,17.4359,250800.0
2006-01-04 13:00:00,27.43,27.52,27.42,27.51,166000.0,17.4295,17.4867,17.4232,17.4803,166000.0
2006-01-04 13:30:00,27.52,27.56,27.49,27.53,210000.0,17.4867,17.5121,17.4676,17.493,210000.0
2006-01-04 14:00:00,27.53,27.55,27.45,27.52,235400.0,17.493,17.5058,17.4422,17.4867,235400.0
2006-01-04 14:30:00,27.52,27.66,27.49,27.64,302000.0,17.4867,17.5757,17.4676,17.5629,302000.0
2006-01-04 15:00:00,27.66,27.71,27.62,27.7,312200.0,17.5757,17.6074,17.5502,17.6011,312200.0
2006-01-04 15:30:00,27.7,27.83,27.66,27.78,624600.0,17.6011,17.6837,17.5757,17.6519,624600.0
2006-01-05 09:30:00,27.86,27.97,27.7,27.7,250600.0,17.7027,17.7726,17.6011,17.6011,250600.0
2006-01-05 10:00:00,27.7,27.74,27.65,27.71,295200.0,17.6011,17.6265,17.5693,17.6074,295200.0
2006-01-05 10:30:00,27.71,27.73,27.58,27.58,201600.0,17.6074,17.6201,17.5248,17.5248,201600.0
2006-01-05 11:00:00,27.58,27.62,27.52,27.56,289800.0,17.5248,17.5502,17.4867,17.5121,289800.0
2006-01-05 11:30:00,27.56,27.57,27.5,27.52,223200.0,17.5121,17.5185,17.474,17.4867,223200.0
2006-01-05 12:00:00,27.51,27.53,27.43,27.47,307400.0,17.4803,17.493,17.4295,17.4549,307400.0
2006-01-05 12:30:00,27.46,27.5,27.4,27.42,328000.0,17.4486,17.474,17.4104,17.4232,328000.0
2006-01-05 13:00:00,27.42,27.47,27.38,27.38,317200.0,17.4232,17.4549,17.3977,17.3977,317200.0
2006-01-05 13:30:00,27.38,27.43,27.35,27.4,206800.0,17.3977,17.4295,17.3787,17.4104,206800.0
2006-01-05 14:00:00,27.4,27.44,27.36,27.36,299800.0,17.4104,17.4359,17.385,17.385,299800.0
2006-01-05 14:30:00,27.38,27.4,27.35,27.4,207000.0,17.3977,17.4104,17.3787,17.4104,207000.0
2006-01-05 15:00:00,27.4,27.41,27.36,27.36,327800.0,17.4104,17.4168,17.385,17.385,327800.0
2006-01-05 15:30:00,27.36,27.39,27.35,27.37,430800.0,17.385,17.4041,17.3787,17.3914,430800.0
2006-01-06 09:30:00,27.43,27.49,27.35,27.48,307400.0,17.4295,17.4676,17.3787,17.4613,307400.0
2006-01-06 10:00:00,27.48,27.48,27.29,27.31,206800.0,17.4613,17.4613,17.3405,17.3533,206800.0
2006-01-06 10:30:00,27.31,27.43,27.3,27.42,215000.0,17.3533,17.4295,17.3469,17.4232,215000.0
2006-01-06 11:00:00,27.42,27.48,27.34,27.47,185800.0,17.4232,17.4613,17.3723,17.4549,185800.0
2006-01-06 11:30:00,27.48,27.54,27.46,27.48,259200.0,17.4613,17.4994,17.4486,17.4613,259200.0
2006-01-06 12:00:00,27.48,27.52,27.44,27.44,160400.0,17.4613,17.4867,17.4359,17.4359,160400.0
2006-01-06 12:30:00,27.44,27.45,27.36,27.36,107200.0,17.4359,17.4422,17.385,17.385,107200.0
2006-01-06 13:00:00,27.37,27.43,27.36,27.43,146000.0,17.3914,17.4295,17.385,17.4295,146000.0
2006-01-06 13:30:00,27.43,27.5,27.42,27.5,224000.0,17.4295,17.474,17.4232,17.474,224000.0
2006-01-06 14:00:00,27.49,27.53,27.45,27.45,263600.0,17.4676,17.493,17.4422,17.4422,263600.0
2006-01-06 14:30:00,27.46,27.5,27.45,27.47,178800.0,17.4486,17.474,17.4422,17.4549,178800.0
2006-01-06 15:00:00,27.47,27.49,27.41,27.43,172400.0,17.4549,17.4676,17.4168,17.4295,172400.0
2006-01-06 15:30:00,27.43,27.46,27.39,27.41,417400.0,17.4295,17.4486,17.4041,17.4168,417400.0
2006-01-09 09:30:00,27.86,27.86,27.31,27.47,272800.0,17.7027,17.7027,17.3533,17.4549,272800.0
2006-01-09 10:00:00,27.47,27.49,27.41,27.46,248400.0,17.4549,17.4676,17.4168,17.4486,248400.0
2006-01-09 10:30:00,27.46,27.53,27.43,27.52,187400.0,17.4486,17.493,17.4295,17.4867,187400.0
2006-01-09 11:00:00,27.52,27.53,27.47,27.5,315200.0,17.4867,17.493,17.4549,17.474,315200.0
2006-01-09 11:30:00,27.5,27.58,27.5,27.57,250400.0,17.474,17.5248,17.474,17.5185,250400.0
2006-01-09 12:00:00,27.57,27.58,27.51,27.53,173800.0,17.5185,17.5248,17.4803,17.493,173800.0
2006-01-09 12:30:00,27.54,27.56,27.5,27.55,196200.0,17.4994,17.5121,17.474,17.5058,196200.0
2006-01-09 13:00:00,27.54,27.59,27.54,27.56,176200.0,17.4994,17.5312,17.4994,17.5121,176200.0
2006-01-09 13:30:00,27.56,27.65,27.55,27.63,229400.0,17.5121,17.5693,17.5058,17.5566,229400.0
2006-01-09 14:00:00,27.63,27.63,27.59,27.6,227200.0,17.5566,17.5566,17.5312,17.5375,227200.0
2006-01-09 14:30:00,27.6,27.66,27.58,27.66,231000.0,17.5375,17.5757,17.5248,17.5757,231000.0
2006-01-09 15:00:00,27.66,27.7,27.64,27.67,251000.0,17.5757,17.6011,17.5629,17.582,251000.0
2006-01-09 15:30:00,27.68,27.81,27.68,27.74,499600.0,17.5884,17.671,17.5884,17.6265,499600.0
2006-01-10 09:30:00,27.58,27.62,27.5,27.59,364400.0,17.5248,17.5502,17.474,17.5312,364400.0
2006-01-10 10:00:00,27.61,27.66,27.58,27.58,169200.0,17.5439,17.5757,17.5248,17.5248,169200.0
2006-01-10 10:30:00,27.58,27.59,27.41,27.43,326000.0,17.5248,17.5312,17.4168,17.4295,326000.0
2006-01-10 11:00:00,27.43,27.53,27.43,27.48,233400.0,17.4295,17.493,17.4295,17.4613,233400.0
2006-01-10 11:30:00,27.47,27.56,27.45,27.49,197400.0,17.4549,17.5121,17.4422,17.4676,197400.0
2006-01-10 12:00:00,27.49,27.52,27.47,27.49,125000.0,17.4676,17.4867,17.4549,17.4676,125000.0
2006-01-10 12:30:00,27.49,27.52,27.45,27.45,112000.0,17.4676,17.4867,17.4422,17.4422,112000.0
2006-01-10 13:00:00,27.46,27.49,27.44,27.48,152800.0,17.4486,17.4676,17.4359,17.4613,152800.0
2006-01-10 13:30:00,27.48,27.53,27.47,27.5,212000.0,17.4613,17.493,17.4549,17.474,212000.0
2006-01-10 14:00:00,27.5,27.51,27.47,27.49,217000.0,17.474,17.4803,17.4549,17.4676,217000.0
2006-01-10 14:30:00,27.48,27.5,27.45,27.49,151800.0,17.4613,17.474,17.4422,17.4676,151800.0
2006-01-10 15:00:00,27.47,27.5,27.44,27.45,236400.0,17.4549,17.474,17.4359,17.4422,236400.0
2006-01-10 15:30:00,27.45,27.49,27.45,27.48,341400.0,17.4422,17.4676,17.4422,17.4613,341400.0
2006-01-11 09:30:00,27.43,27.59,27.41,27.43,240200.0,17.4295,17.5312,17.4168,17.4295,240200.0
2006-01-11 10:00:00,27.43,27.45,27.28,27.29,439800.0,17.4295,17.4422,17.3342,17.3405,439800.0
2006-01-11 10:30:00,27.3,27.4,27.29,27.34,471000.0,17.3469,17.4104,17.3405,17.3723,471000.0
2006-01-11 11:00:00,27.34,27.36,27.3,27.35,269000.0,17.3723,17.385,17.3469,17.3787,269000.0
2006-01-11 11:30:00,27.34,27.37,27.3,27.32,209800.0,17.3723,17.3914,17.3469,17.3596,209800.0
2006-01-11 12:00:00,27.32,27.37,27.32,27.33,146800.0,17.3596,17.3914,17.3596,17.366,146800.0
2006-01-11 12:30:00,27.32,27.34,27.31,27.33,182200.0,17.3596,17.3723,17.3533,17.366,182200.0
2006-01-11 13:00:00,27.33,27.34,27.29,27.3,181800.0,17.366,17.3723,17.3405,17.3469,181800.0
2006-01-11 13:30:00,27.3,27.33,27.28,27.32,198200.0,17.3469,17.366,17.3342,17.3596,198200.0
2006-01-11 14:00:00,27.32,27.35,27.3,27.3,366600.0,17.3596,17.3787,17.3469,17.3469,366600.0
2006-01-11 14:30:00,27.3,27.31,27.29,27.31,458200.0,17.3469,17.3533,17.3405,17.3533,458200.0
2006-01-11 15:00:00,27.3,27.31,27.3,27.3,302000.0,17.3469,17.3533,17.3469,17.3469,302000.0
2006-01-11 15:30:00,27.3,27.35,27.3,27.34,736200.0,17.3469,17.3787,17.3469,17.3723,736200.0
2006-01-12 09:30:00,27.33,27.33,27.18,27.27,840800.0,17.366,17.366,17.2707,17.3278,840800.0
2006-01-12 10:00:00,27.27,27.3,27.24,27.27,308400.0,17.3278,17.3469,17.3088,17.3278,308400.0
2006-01-12 10:30:00,27.27,27.28,27.18,27.18,198600.0,17.3278,17.3342,17.2707,17.2707,198600.0
2006-01-12 11:00:00,27.18,27.2,27.13,27.14,326600.0,17.2707,17.2834,17.2389,17.2452,326600.0
2006-01-12 11:30:00,27.14,27.22,27.13,27.14,254400.0,17.2452,17.2961,17.2389,17.2452,254400.0
2006-01-12 12:00:00,27.14,27.14,27.05,27.08,269000.0,17.2452,17.2452,17.188,17.2071,269000.0
2006-01-12 12:30:00,27.07,27.12,27.06,27.11,195600.0,17.2008,17.2325,17.1944,17.2262,195600.0
2006-01-12 13:00:00,27.11,27.16,27.09,27.1,114800.0,17.2262,17.2579,17.2135,17.2198,114800.0
2006-01-12 13:30:00,27.09,27.13,27.07,27.09,124400.0,17.2135,17.2389,17.2008,17.2135,124400.0
2006-01-12 14:00:00,27.09,27.15,27.08,27.12,260000.0,17.2135,17.2516,17.2071,17.2325,260000.0
2006-01-12 14:30:00,27.13,27.14,27.06,27.07,255800.0,17.2389,17.2452,17.1944,17.2008,255800.0
2006-01-12 15:00:00,27.07,27.13,27.07,27.09,281800.0,17.2008,17.2389,17.2008,17.2135,281800.0
2006-01-12 15:30:00,27.09,27.14,27.07,27.14,494800.0,17.2135,17.2452,17.2008,17.2452,494800.0
2006-01-13 09:30:00,27.19,27.36,27.17,27.3,267400.0,17.277,17.385,17.2643,17.3469,267400.0
2006-01-13 10:00:00,27.32,27.45,27.27,27.45,218000.0,17.3596,17.4422,17.3278,17.4422,218000.0
2006-01-13 10:30:00,27.44,27.44,27.32,27.4,154200.0,17.4359,17.4359,17.3596,17.4104,154200.0
2006-01-13 11:00:00,27.38,27.45,27.38,27.43,229600.0,17.3977,17.4422,17.3977,17.4295,229600.0
2006-01-13 11:30:00,27.43,27.45,27.4,27.42,104400.0,17.4295,17.4422,17.4104,17.4232,104400.0
2006-01-13 12:00:00,27.42,27.48,27.42,27.46,172800.0,17.4232,17.4613,17.4232,17.4486,172800.0
2006-01-13 12:30:00,27.46,27.5,27.4,27.45,236600.0,17.4486,17.474,17.4104,17.4422,236600.0
2006-01-13 13:00:00,27.44,27.48,27.41,27.47,134800.0,17.4359,17.4613,17.4168,17.4549,134800.0
2006-01-13 13:30:00,27.46,27.46,27.39,27.43,194800.0,17.4486,17.4486,17.4041,17.4295,194800.0
2006-01-13 14:00:00,27.43,27.44,27.35,27.39,145800.0,17.4295,17.4359,17.3787,17.4041,145800.0
2006-01-13 14:30:00,27.39,27.43,27.36,27.36,180800.0,17.4041,17.4295,17.385,17.385,180800.0
2006-01-13 15:00:00,27.36,27.39,27.32,27.36,152600.0,17.385,17.4041,17.3596,17.385,152600.0
2006-01-13 15:30:00,27.36,27.38,27.33,27.37,326800.0,17.385,17.3977,17.366,17.3914,326800.0
2006-01-17 09:30:00,27.36,27.43,27.31,27.38,296600.0,17.385,17.4295,17.3533,17.3977,296600.0
2006-01-17 10:00:00,27.38,27.42,27.33,27.36,251200.0,17.3977,17.4232,17.366,17.385,251200.0
2006-01-17 10:30:00,27.36,27.36,27.28,27.31,276200.0,17.385,17.385,17.3342,17.3533,276200.0
2006-01-17 11:00:00,27.31,27.35,27.25,27.33,208600.0,17.3533,17.3787,17.3151,17.366,208600.0
2006-01-17 11:30:00,27.33,27.34,27.3,27.3,107400.0,17.366,17.3723,17.3469,17.3469,107400.0
2006-01-17 12:00:00,27.31,27.34,27.3,27.3,147600.0,17.3533,17.3723,17.3469,17.3469,147600.0
2006-01-17 12:30:00,27.3,27.35,27.29,27.3,100000.0,17.3469,17.3787,17.3405,17.3469,100000.0
2006-01-17 13:00:00,27.3,27.33,27.25,27.32,118200.0,17.3469,17.366,17.3151,17.3596,118200.0
2006-01-17 13:30:00,27.33,27.37,27.29,27.35,146600.0,17.366,17.3914,17.3405,17.3787,146600.0
2006-01-17 14:00:00,27.34,27.4,27.29,27.3,120600.0,17.3723,17.4104,17.3405,17.3469,120600.0
2006-01-17 14:30:00,27.3,27.31,27.25,27.3,138000.0,17.3469,17.3533,17.3151,17.3469,138000.0
2006-01-17 15:00:00,27.32,27.32,27.27,27.29,176200.0,17.3596,17.3596,17.3278,17.3405,176200.0
2006-01-17 15:30:00,27.29,27.3,27.21,27.24,485400.0,17.3405,17.3469,17.2897,17.3088,485400.0
2006-01-18 09:30:00,27.18,27.27,27.16,27.2,365800.0,17.2707,17.3278,17.2579,17.2834,365800.0
2006-01-18 10:00:00,27.2,27.25,27.16,27.2,201000.0,17.2834,17.3151,17.2579,17.2834,201000.0
2006-01-18 10:30:00,27.2,27.22,27.15,27.17,172400.0,17.2834,17.2961,17.2516,17.2643,172400.0
2006-01-18 11:00:00,27.16,27.26,27.15,27.21,159400.0,17.2579,17.3215,17.2516,17.2897,159400.0
2006-01-18 11:30:00,27.21,27.21,27.14,27.16,190000.0,17.2897,17.2897,17.2452,17.2579,190000.0
2006-01-18 12:00:00,27.16,27.16,27.07,27.07,207400.0,17.2579,17.2579,17.2008,17.2008,207400.0
2006-01-18 12:30:00,27.07,27.14,27.06,27.13,168200.0,17.2008,17.2452,17.1944,17.2389,168200.0
2006-01-18 13:00:00,27.13,27.18,27.11,27.13,131600.0,17.2389,17.2707,17.2262,17.2389,131600.0
2006-01-18 13:30:00,27.13,27.18,27.11,27.16,121000.0,17.2389,17.2707,17.2262,17.2579,121000.0
2006-01-18 14:00:00,27.16,27.22,27.15,27.2,255200.0,17.2579,17.2961,17.2516,17.2834,255200.0
2006-01-18 14:30:00,27.2,27.21,27.14,27.14,223400.0,17.2834,17.2897,17.2452,17.2452,223400.0
2006-01-18 15:00:00,27.14,27.23,27.11,27.23,260800.0,17.2452,17.3024,17.2262,17.3024,260800.0
2006-01-18 15:30:00,27.22,27.31,27.21,27.29,352400.0,17.2961,17.3533,17.2897,17.3405,352400.0
2006-01-19 09:30:00,27.38,27.4,27.28,27.34,486800.0,17.3977,17.4104,17.3342,17.3723,486800.0
2006-01-19 10:00:00,27.35,27.39,27.29,27.34,295800.0,17.3787,17.4041,17.3405,17.3723,295800.0
2006-01-19 10:30:00,27.34,27.37,27.25,27.26,417000.0,17.3723,17.3914,17.3151,17.3215,417000.0
2006-01-19 11:00:00,27.27,27.33,27.27,27.3,246400.0,17.3278,17.366,17.3278,17.3469,246400.0
2006-01-19 11:30:00,27.3,27.33,27.29,27.33,278600.0,17.3469,17.366,17.3405,17.366,278600.0
2006-01-19 12:00:00,27.33,27.4,27.31,27.36,364600.0,17.366,17.4104,17.3533,17.385,364600.0
2006-01-19 12:30:00,27.36,27.4,27.34,27.4,285600.0,17.385,17.4104,17.3723,17.4104,285600.0
2006-01-19 13:00:00,27.4,27.45,27.38,27.38,304000.0,17.4104,17.4422,17.3977,17.3977,304000.0
2006-01-19 13:30:00,27.38,27.43,27.38,27.41,161600.0,17.3977,17.4295,17.3977,17.4168,161600.0
2006-01-19 14:00:00,27.41,27.46,27.22,27.46,353600.0,17.4168,17.4486,17.2961,17.4486,353600.0
2006-01-19 14:30:00,27.46,27.51,27.46,27.51,490000.0,17.4486,17.4803,17.4486,17.4803,490000.0
2006-01-19 15:00:00,27.52,27.53,27.47,27.52,478400.0,17.4867,17.493,17.4549,17.4867,478400.0
2006-01-19 15:30:00,27.52,27.55,27.5,27.52,772600.0,17.4867,17.5058,17.474,17.4867,772600.0
2006-01-20 09:30:00,27.43,27.47,27.25,27.28,568000.0,17.4295,17.4549,17.3151,17.3342,568000.0
2006-01-20 10:00:00,27.29,27.34,27.25,27.31,389600.0,17.3405,17.3723,17.3151,17.3533,389600.0
2006-01-20 10:30:00,27.31,27.33,27.26,27.26,407400.0,17.3533,17.366,17.3215,17.3215,407400.0
2006-01-20 11:00:00,27.27,27.28,27.15,27.18,425200.0,17.3278,17.3342,17.2516,17.2707,425200.0
2006-01-20 11:30:00,27.18,27.18,26.93,26.95,565000.0,17.2707,17.2707,17.1118,17.1245,565000.0
2006-01-20 12:00:00,26.96,27.02,26.95,26.96,581000.0,17.1309,17.169,17.1245,17.1309,581000.0
2006-01-20 12:30:00,26.96,26.97,26.91,26.93,548000.0,17.1309,17.1372,17.0991,17.1118,548000.0
2006-01-20 13:00:00,26.93,26.93,26.78,26.79,493200.0,17.1118,17.1118,17.0165,17.0228,493200.0
2006-01-20 13:30:00,26.79,26.85,26.76,26.85,388400.0,17.0228,17.061,17.0038,17.061,388400.0
2006-01-20 14:00:00,26.84,26.99,26.83,26.97,520200.0,17.0546,17.1499,17.0483,17.1372,520200.0
2006-01-20 14:30:00,26.97,26.98,26.88,26.89,587800.0,17.1372,17.1436,17.08,17.0864,587800.0
2006-01-20 15:00:00,26.88,26.93,26.88,26.9,728200.0,17.08,17.1118,17.08,17.0927,728200.0
2006-01-20 15:30:00,26.9,26.92,26.85,26.86,1692800.0,17.0927,17.1054,17.061,17.0673,1692800.0
2006-01-23 09:30:00,26.95,26.97,26.82,26.86,554400.0,17.1245,17.1372,17.0419,17.0673,554400.0
2006-01-23 10:00:00,26.86,27.0,26.86,26.96,537600.0,17.0673,17.1563,17.0673,17.1309,537600.0
2006-01-23 10:30:00,26.96,27.11,26.88,27.1,509600.0,17.1309,17.2262,17.08,17.2198,509600.0
2006-01-23 11:00:00,27.1,27.11,27.07,27.1,256400.0,17.2198,17.2262,17.2008,17.2198,256400.0
2006-01-23 11:30:00,27.1,27.15,27.09,27.11,221400.0,17.2198,17.2516,17.2135,17.2262,221400.0
2006-01-23 12:00:00,27.1,27.12,27.04,27.05,134800.0,17.2198,17.2325,17.1817,17.188,134800.0
2006-01-23 12:30:00,27.05,27.08,27.0,27.01,197000.0,17.188,17.2071,17.1563,17.1626,197000.0
2006-01-23 13:00:00,27.0,27.04,27.0,27.01,306600.0,17.1563,17.1817,17.1563,17.1626,306600.0
2006-01-23 13:30:00,27.02,27.04,27.0,27.02,205600.0,17.169,17.1817,17.1563,17.169,205600.0
2006-01-23 14:00:00,27.02,27.03,27.0,27.0,178000.0,17.169,17.1753,17.1563,17.1563,178000.0
2006-01-23 14:30:00,27.0,27.04,26.99,27.04,200400.0,17.1563,17.1817,17.1499,17.1817,200400.0
2006-01-23 15:00:00,27.04,27.05,27.0,27.02,220600.0,17.1817,17.188,17.1563,17.169,220600.0
2006-01-23 15:30:00,27.02,27.04,26.96,26.98,463800.0,17.169,17.1817,17.1309,17.1436,463800.0
2006-01-24 09:30:00,26.86,27.0,26.85,26.97,247200.0,17.1594,17.2488,17.153,17.2297,247200.0
2006-01-24 10:00:00,26.97,27.04,26.89,26.9,249000.0,17.2297,17.2744,17.1786,17.185,249000.0
2006-01-24 10:30:00,26.9,26.98,26.76,26.78,252600.0,17.185,17.2361,17.0955,17.1083,252600.0
2006-01-24 11:00:00,26.78,26.79,26.71,26.75,306000.0,17.1083,17.1147,17.0636,17.0891,306000.0
2006-01-24 11:30:00,26.75,26.77,26.71,26.75,280200.0,17.0891,17.1019,17.0636,17.0891,280200.0
2006-01-24 12:00:00,26.77,26.85,26.74,26.79,192400.0,17.1019,17.153,17.0827,17.1147,192400.0
2006-01-24 12:30:00,26.79,26.81,26.75,26.79,183400.0,17.1147,17.1275,17.0891,17.1147,183400.0
2006-01-24 13:00:00,26.79,26.82,26.75,26.82,119400.0,17.1147,17.1339,17.0891,17.1339,119400.0
2006-01-24 13:30:00,26.82,26.88,26.79,26.86,188000.0,17.1339,17.1722,17.1147,17.1594,188000.0
2006-01-24 14:00:00,26.86,26.92,26.83,26.84,267800.0,17.1594,17.1977,17.1402,17.1466,267800.0
2006-01-24 14:30:00,26.84,26.84,26.8,26.81,226800.0,17.1466,17.1466,17.1211,17.1275,226800.0
2006-01-24 15:00:00,26.81,26.83,26.75,26.77,206600.0,17.1275,17.1402,17.0891,17.1019,206600.0
2006-01-24 15:30:00,26.77,26.87,26.76,26.87,474200.0,17.1019,17.1658,17.0955,17.1658,474200.0
2006-01-25 09:30:00,27.37,27.73,27.33,27.65,1662200.0,17.4852,17.7152,17.4597,17.6641,1662200.0
2006-01-25 10:00:00,27.65,27.84,27.44,27.58,1133200.0,17.6641,17.7855,17.5299,17.6194,1133200.0
2006-01-25 10:30:00,27.58,27.83,27.54,27.82,791200.0,17.6194,17.7791,17.5938,17.7727,791200.0
2006-01-25 11:00:00,27.83,27.86,27.73,27.78,509400.0,17.7791,17.7983,17.7152,17.7471,509400.0
2006-01-25 11:30:00,27.78,27.83,27.73,27.77,393600.0,17.7471,17.7791,17.7152,17.7408,393600.0
2006-01-25 12:00:00,27.77,27.83,27.74,27.78,389200.0,17.7408,17.7791,17.7216,17.7471,389200.0
2006-01-25 12:30:00,27.78,27.8,27.75,27.75,334600.0,17.7471,17.7599,17.728,17.728,334600.0
2006-01-25 13:00:00,27.77,27.81,27.72,27.79,343400.0,17.7408,17.7663,17.7088,17.7535,343400.0
2006-01-25 13:30:00,27.79,27.9,27.78,27.83,370800.0,17.7535,17.8238,17.7471,17.7791,370800.0
2006-01-25 14:00:00,27.84,27.88,27.78,27.78,356800.0,17.7855,17.811,17.7471,17.7471,356800.0
2006-01-25 14:30:00,27.78,27.79,27.56,27.68,500600.0,17.7471,17.7535,17.6066,17.6833,500600.0
2006-01-25 15:00:00,27.67,27.73,27.65,27.72,682200.0,17.6769,17.7152,17.6641,17.7088,682200.0
2006-01-25 15:30:00,27.73,27.88,27.66,27.83,902000.0,17.7152,17.811,17.6705,17.7791,902000.0
2006-01-26 09:30:00,27.89,27.9,27.6,27.6,643800.0,17.8174,17.8238,17.6322,17.6322,643800.0
2006-01-26 10:00:00,27.58,27.66,27.53,27.54,485400.0,17.6194,17.6705,17.5874,17.5938,485400.0
2006-01-26 10:30:00,27.55,27.6,27.54,27.57,395600.0,17.6002,17.6322,17.5938,17.613,395600.0
2006-01-26 11:00:00,27.57,27.58,27.43,27.53,513400.0,17.613,17.6194,17.5235,17.5874,513400.0
2006-01-26 11:30:00,27.53,27.58,27.5,27.51,232600.0,17.5874,17.6194,17.5683,17.5747,232600.0
2006-01-26 12:00:00,27.51,27.53,27.4,27.43,231000.0,17.5747,17.5874,17.5044,17.5235,231000.0
2006-01-26 12:30:00,27.42,27.42,27.2,27.29,842400.0,17.5172,17.5172,17.3766,17.4341,842400.0
2006-01-26 13:00:00,27.28,27.37,27.27,27.36,283200.0,17.4277,17.4852,17.4213,17.4788,283200.0
2006-01-26 13:30:00,27.36,27.36,27.25,27.35,489600.0,17.4788,17.4788,17.4086,17.4724,489600.0
2006-01-26 14:00:00,27.35,27.38,27.31,27.35,540400.0,17.4724,17.4916,17.4469,17.4724,540400.0
2006-01-26 14:30:00,27.35,27.52,27.34,27.47,389800.0,17.4724,17.581,17.4661,17.5491,389800.0
2006-01-26 15:00:00,27.45,27.46,27.31,27.36,419200.0,17.5363,17.5427,17.4469,17.4788,419200.0
2006-01-26 15:30:00,27.36,27.36,27.28,27.32,656400.0,17.4788,17.4788,17.4277,17.4533,656400.0
2006-01-27 09:30:00,28.0,28.0,27.59,27.75,878600.0,17.8877,17.8877,17.6258,17.728,878600.0
2006-01-27 10:00:00,27.77,27.85,27.74,27.75,466200.0,17.7408,17.7919,17.7216,17.728,466200.0
2006-01-27 10:30:00,27.75,27.77,27.55,27.58,459000.0,17.728,17.7408,17.6002,17.6194,459000.0
2006-01-27 11:00:00,27.58,27.68,27.58,27.66,350600.0,17.6194,17.6833,17.6194,17.6705,350600.0
2006-01-27 11:30:00,27.66,27.74,27.63,27.73,248000.0,17.6705,17.7216,17.6513,17.7152,248000.0
2006-01-27 12:00:00,27.73,27.77,27.71,27.77,295200.0,17.7152,17.7408,17.7024,17.7408,295200.0
2006-01-27 12:30:00,27.77,27.77,27.74,27.75,211400.0,17.7408,17.7408,17.7216,17.728,211400.0
2006-01-27 13:00:00,27.75,27.79,27.75,27.78,264600.0,17.728,17.7535,17.728,17.7471,264600.0
2006-01-27 13:30:00,27.77,27.86,27.75,27.85,307800.0,17.7408,17.7983,17.728,17.7919,307800.0
2006-01-27 14:00:00,27.86,27.93,27.85,27.92,497600.0,17.7983,17.843,17.7919,17.8366,497600.0
2006-01-27 14:30:00,27.92,28.0,27.91,27.97,595000.0,17.8366,17.8877,17.8302,17.8685,595000.0
2006-01-27 15:00:00,27.97,28.0,27.95,28.0,597000.0,17.8685,17.8877,17.8557,17.8877,597000.0
2006-01-27 15:30:00,28.0,28.05,27.97,28.0,719400.0,17.8877,17.9196,17.8685,17.8877,719400.0
2006-01-30 09:30:00,28.04,28.05,27.97,27.97,284000.0,17.9132,17.9196,17.8685,17.8685,284000.0
2006-01-30 10:00:00,27.96,27.98,27.83,27.85,284200.0,17.8621,17.8749,17.7791,17.7919,284200.0
2006-01-30 10:30:00,27.85,27.91,27.83,27.84,256000.0,17.7919,17.8302,17.7791,17.7855,256000.0
2006-01-30 11:00:00,27.84,27.88,27.83,27.85,285600.0,17.7855,17.811,17.7791,17.7919,285600.0
2006-01-30 11:30:00,27.86,27.86,27.79,27.86,359800.0,17.7983,17.7983,17.7535,17.7983,359800.0
2006-01-30 12:00:00,27.86,27.89,27.85,27.85,418800.0,17.7983,17.8174,17.7919,17.7919,418800.0
2006-01-30 12:30:00,27.86,27.86,27.8,27.85,217000.0,17.7983,17.7983,17.7599,17.7919,217000.0
2006-01-30 13:00:00,27.86,27.86,27.8,27.82,301200.0,17.7983,17.7983,17.7599,17.7727,301200.0
2006-01-30 13:30:00,27.81,27.86,27.8,27.84,144800.0,17.7663,17.7983,17.7599,17.7855,144800.0
2006-01-30 14:00:00,27.84,27.86,27.82,27.85,134200.0,17.7855,17.7983,17.7727,17.7919,134200.0
2006-01-30 14:30:00,27.86,27.86,27.84,27.84,211400.0,17.7983,17.7983,17.7855,17.7855,211400.0
2006-01-30 15:00:00,27.84,27.85,27.65,27.71,390000.0,17.7855,17.7919,17.6641,17.7024,390000.0
2006-01-30 15:30:00,27.71,27.73,27.66,27.7,389200.0,17.7024,17.7152,17.6705,17.696,389200.0
2006-01-31 09:30:00,27.5,27.59,27.48,27.52,466600.0,17.5683,17.6258,17.5555,17.581,466600.0
2006-01-31 10:00:00,27.52,27.53,27.34,27.35,775800.0,17.581,17.5874,17.4661,17.4724,775800.0
2006-01-31 10:30:00,27.33,27.4,27.3,27.38,462800.0,17.4597,17.5044,17.4405,17.4916,462800.0
2006-01-31 11:00:00,27.38,27.43,27.36,27.4,212600.0,17.4916,17.5235,17.4788,17.5044,212600.0
2006-01-31 11:30:00,27.4,27.41,27.25,27.27,382000.0,17.5044,17.5108,17.4086,17.4213,382000.0
2006-01-31 12:00:00,27.26,27.32,27.22,27.31,567000.0,17.4149,17.4533,17.3894,17.4469,567000.0
2006-01-31 12:30:00,27.32,27.48,27.31,27.43,377600.0,17.4533,17.5555,17.4469,17.5235,377600.0
2006-01-31 13:00:00,27.43,27.46,27.43,27.43,407800.0,17.5235,17.5427,17.5235,17.5235,407800.0
2006-01-31 13:30:00,27.43,27.51,27.43,27.49,511600.0,17.5235,17.5747,17.5235,17.5619,511600.0
2006-01-31 14:00:00,27.49,27.53,27.41,27.46,429800.0,17.5619,17.5874,17.5108,17.5427,429800.0
2006-01-31 14:30:00,27.45,27.52,27.43,27.52,411800.0,17.5363,17.581,17.5235,17.581,411800.0
2006-01-31 15:00:00,27.5,27.56,27.5,27.52,385200.0,17.5683,17.6066,17.5683,17.581,385200.0
2006-01-31 15:30:00,27.52,27.53,27.45,27.45,817000.0,17.581,17.5874,17.5363,17.5363,817000.0
2006-02-01 09:30:00,27.4,27.61,27.4,27.53,516000.0,17.5044,17.6385,17.5044,17.5874,516000.0
2006-02-01 10:00:00,27.54,27.71,27.5,27.7,375600.0,17.5938,17.7024,17.5683,17.696,375600.0
2006-02-01 10:30:00,27.7,27.7,27.63,27.63,281800.0,17.696,17.696,17.6513,17.6513,281800.0
2006-02-01 11:00:00,27.63,27.7,27.58,27.61,449000.0,17.6513,17.696,17.6194,17.6385,449000.0
2006-02-01 11:30:00,27.61,27.61,27.5,27.52,240400.0,17.6385,17.6385,17.5683,17.581,240400.0
2006-02-01 12:00:00,27.51,27.61,27.48,27.6,190800.0,17.5747,17.6385,17.5555,17.6322,190800.0
2006-02-01 12:30:00,27.6,27.63,27.5,27.5,120000.0,17.6322,17.6513,17.5683,17.5683,120000.0
2006-02-01 13:00:00,27.5,27.61,27.48,27.5,155000.0,17.5683,17.6385,17.5555,17.5683,155000.0
2006-02-01 13:30:00,27.5,27.59,27.48,27.59,173400.0,17.5683,17.6258,17.5555,17.6258,173400.0
2006-02-01 14:00:00,27.58,27.68,27.58,27.61,280000.0,17.6194,17.6833,17.6194,17.6385,280000.0
2006-02-01 14:30:00,27.63,27.66,27.55,27.61,337800.0,17.6513,17.6705,17.6002,17.6385,337800.0
2006-02-01 15:00:00,27.61,27.63,27.59,27.61,370400.0,17.6385,17.6513,17.6258,17.6385,370400.0
2006-02-01 15:30:00,27.61,27.67,27.61,27.63,334400.0,17.6385,17.6769,17.6385,17.6513,334400.0
2006-02-02 09:30:00,27.65,27.65,27.5,27.51,404600.0,17.6641,17.6641,17.5683,17.5747,404600.0
2006-02-02 10:00:00,27.5,27.54,27.43,27.52,419000.0,17.5683,17.5938,17.5235,17.581,419000.0
2006-02-02 10:30:00,27.52,27.61,27.52,27.59,535400.0,17.581,17.6385,17.581,17.6258,535400.0
2006-02-02 11:00:00,27.58,27.6,27.43,27.43,298600.0,17.6194,17.6322,17.5235,17.5235,298600.0
2006-02-02 11:30:00,27.43,27.5,27.4,27.48,200200.0,17.5235,17.5683,17.5044,17.5555,200200.0
2006-02-02 12:00:00,27.47,27.49,27.43,27.49,289400.0,17.5491,17.5619,17.5235,17.5619,289400.0
2006-02-02 12:30:00,27.47,27.52,27.45,27.5,160600.0,17.5491,17.581,17.5363,17.5683,160600.0
2006-02-02 13:00:00,27.5,27.56,27.5,27.5,399600.0,17.5683,17.6066,17.5683,17.5683,399600.0
2006-02-02 13:30:00,27.5,27.56,27.5,27.56,262600.0,17.5683,17.6066,17.5683,17.6066,262600.0
2006-02-02 14:00:00,27.55,27.58,27.49,27.5,220000.0,17.6002,17.6194,17.5619,17.5683,220000.0
2006-02-02 14:30:00,27.5,27.55,27.46,27.48,284000.0,17.5683,17.6002,17.5427,17.5555,284000.0
2006-02-02 15:00:00,27.48,27.52,27.43,27.46,417000.0,17.5555,17.581,17.5235,17.5427,417000.0
2006-02-02 15:30:00,27.46,27.48,27.39,27.4,543600.0,17.5427,17.5555,17.498,17.5044,543600.0
2006-02-03 09:30:00,27.23,27.4,27.21,27.39,295200.0,17.3958,17.5044,17.383,17.498,295200.0
2006-02-03 10:00:00,27.39,27.45,27.27,27.3,257000.0,17.498,17.5363,17.4213,17.4405,257000.0
2006-02-03 10:30:00,27.3,27.31,27.23,27.3,220000.0,17.4405,17.4469,17.3958,17.4405,220000.0
2006-02-03 11:00:00,27.29,27.32,27.23,27.27,186400.0,17.4341,17.4533,17.3958,17.4213,186400.0
2006-02-03 11:30:00,27.28,27.36,27.25,27.33,185200.0,17.4277,17.4788,17.4086,17.4597,185200.0
2006-02-03 12:00:00,27.34,27.36,27.27,27.3,214600.0,17.4661,17.4788,17.4213,17.4405,214600.0
2006-02-03 12:30:00,27.3,27.31,27.27,27.3,89400.0,17.4405,17.4469,17.4213,17.4405,89400.0
2006-02-03 13:00:00,27.3,27.45,27.3,27.41,159400.0,17.4405,17.5363,17.4405,17.5108,159400.0
2006-02-03 13:30:00,27.42,27.42,27.3,27.3,135600.0,17.5172,17.5172,17.4405,17.4405,135600.0
2006-02-03 14:00:00,27.3,27.31,27.23,27.24,241600.0,17.4405,17.4469,17.3958,17.4022,241600.0
2006-02-03 14:30:00,27.23,27.31,27.22,27.25,163000.0,17.3958,17.4469,17.3894,17.4086,163000.0
2006-02-03 15:00:00,27.25,27.28,27.21,27.22,216400.0,17.4086,17.4277,17.383,17.3894,216400.0
2006-02-03 15:30:00,27.22,27.26,27.17,27.24,382600.0,17.3894,17.4149,17.3574,17.4022,382600.0
2006-02-06 09:30:00,27.1,27.2,27.1,27.15,363200.0,17.3127,17.3766,17.3127,17.3447,363200.0
2006-02-06 10:00:00,27.15,27.16,27.0,27.03,300400.0,17.3447,17.3511,17.2488,17.268,300400.0
2006-02-06 10:30:00,27.04,27.05,27.0,27.03,248600.0,17.2744,17.2808,17.2488,17.268,248600.0
2006-02-06 11:00:00,27.04,27.09,27.04,27.07,76200.0,17.2744,17.3063,17.2744,17.2936,76200.0
2006-02-06 11:30:00,27.07,27.09,27.04,27.08,142800.0,17.2936,17.3063,17.2744,17.3,142800.0
2006-02-06 12:00:00,27.08,27.08,27.01,27.03,144600.0,17.3,17.3,17.2552,17.268,144600.0
2006-02-06 12:30:00,27.03,27.06,27.01,27.04,109400.0,17.268,17.2872,17.2552,17.2744,109400.0
2006-02-06 13:00:00,27.04,27.05,27.02,27.03,93600.0,17.2744,17.2808,17.2616,17.268,93600.0
2006-02-06 13:30:00,27.03,27.1,27.02,27.08,130600.0,17.268,17.3127,17.2616,17.3,130600.0
2006-02-06 14:00:00,27.08,27.08,27.01,27.03,182800.0,17.3,17.3,17.2552,17.268,182800.0
2006-02-06 14:30:00,27.04,27.08,27.03,27.05,131400.0,17.2744,17.3,17.268,17.2808,131400.0
2006-02-06 15:00:00,27.05,27.07,27.03,27.06,224800.0,17.2808,17.2936,17.268,17.2872,224800.0
2006-02-06 15:30:00,27.06,27.08,27.03,27.06,321200.0,17.2872,17.3,17.268,17.2872,321200.0
2006-02-07 09:30:00,27.0,27.05,26.97,26.98,308000.0,17.2488,17.2808,17.2297,17.2361,308000.0
2006-02-07 10:00:00,26.98,27.02,26.91,26.93,180400.0,17.2361,17.2616,17.1913,17.2041,180400.0
2006-02-07 10:30:00,26.93,27.0,26.83,26.87,286400.0,17.2041,17.2488,17.1402,17.1658,286400.0
2006-02-07 11:00:00,26.87,26.92,26.85,26.91,162400.0,17.1658,17.1977,17.153,17.1913,162400.0
2006-02-07 11:30:00,26.91,26.91,26.83,26.86,226000.0,17.1913,17.1913,17.1402,17.1594,226000.0
2006-02-07 12:00:00,26.86,26.86,26.8,26.83,206600.0,17.1594,17.1594,17.1211,17.1402,206600.0
2006-02-07 12:30:00,26.83,26.88,26.82,26.88,369600.0,17.1402,17.1722,17.1339,17.1722,369600.0
2006-02-07 13:00:00,26.88,26.88,26.82,26.86,232800.0,17.1722,17.1722,17.1339,17.1594,232800.0
2006-02-07 13:30:00,26.86,26.9,26.85,26.88,175000.0,17.1594,17.185,17.153,17.1722,175000.0
2006-02-07 14:00:00,26.87,26.88,26.82,26.85,197800.0,17.1658,17.1722,17.1339,17.153,197800.0
2006-02-07 14:30:00,26.85,26.86,26.82,26.83,194200.0,17.153,17.1594,17.1339,17.1402,194200.0
2006-02-07 15:00:00,26.84,26.89,26.82,26.89,262400.0,17.1466,17.1786,17.1339,17.1786,262400.0
2006-02-07 15:30:00,26.89,26.96,26.88,26.94,298400.0,17.1786,17.2233,17.1722,17.2105,298400.0
2006-02-08 09:30:00,26.86,26.91,26.8,26.85,322200.0,17.1594,17.1913,17.1211,17.153,322200.0
2006-02-08 10:00:00,26.85,26.93,26.78,26.93,257800.0,17.153,17.2041,17.1083,17.2041,257800.0
2006-02-08 10:30:00,26.93,27.02,26.87,27.0,209600.0,17.2041,17.2616,17.1658,17.2488,209600.0
2006-02-08 11:00:00,27.0,27.09,26.98,27.08,192400.0,17.2488,17.3063,17.2361,17.3,192400.0
2006-02-08 11:30:00,27.08,27.08,27.02,27.03,123400.0,17.3,17.3,17.2616,17.268,123400.0
2006-02-08 12:00:00,27.03,27.04,27.0,27.02,194400.0,17.268,17.2744,17.2488,17.2616,194400.0
2006-02-08 12:30:00,27.02,27.02,26.93,26.93,134800.0,17.2616,17.2616,17.2041,17.2041,134800.0
2006-02-08 13:00:00,26.93,26.93,26.89,26.93,157000.0,17.2041,17.2041,17.1786,17.2041,157000.0
2006-02-08 13:30:00,26.93,26.98,26.93,26.98,116200.0,17.2041,17.2361,17.2041,17.2361,116200.0
2006-02-08 14:00:00,26.97,26.98,26.91,26.93,159600.0,17.2297,17.2361,17.1913,17.2041,159600.0
2006-02-08 14:30:00,26.93,26.99,26.92,26.93,156800.0,17.2041,17.2425,17.1977,17.2041,156800.0
2006-02-08 15:00:00,26.93,27.01,26.89,26.97,241800.0,17.2041,17.2552,17.1786,17.2297,241800.0
2006-02-08 15:30:00,26.97,26.99,26.93,26.95,274800.0,17.2297,17.2425,17.2041,17.2169,274800.0
2006-02-09 09:30:00,26.84,26.97,26.82,26.95,328400.0,17.1466,17.2297,17.1339,17.2169,328400.0
2006-02-09 10:00:00,26.97,26.97,26.88,26.92,172200.0,17.2297,17.2297,17.1722,17.1977,172200.0
2006-02-09 10:30:00,26.92,26.94,26.86,26.89,182800.0,17.1977,17.2105,17.1594,17.1786,182800.0
2006-02-09 11:00:00,26.89,26.94,26.85,26.94,152000.0,17.1786,17.2105,17.153,17.2105,152000.0
2006-02-09 11:30:00,26.94,26.99,26.93,26.98,209800.0,17.2105,17.2425,17.2041,17.2361,209800.0
2006-02-09 12:00:00,26.98,27.07,26.98,27.07,134600.0,17.2361,17.2936,17.2361,17.2936,134600.0
2006-02-09 12:30:00,27.08,27.14,27.04,27.04,233600.0,17.3,17.3383,17.2744,17.2744,233600.0
2006-02-09 13:00:00,27.04,27.09,27.01,27.05,221400.0,17.2744,17.3063,17.2552,17.2808,221400.0
2006-02-09 13:30:00,27.05,27.1,27.04,27.06,125400.0,17.2808,17.3127,17.2744,17.2872,125400.0
2006-02-09 14:00:00,27.07,27.07,27.0,27.01,162600.0,17.2936,17.2936,17.2488,17.2552,162600.0
2006-02-09 14:30:00,27.02,27.04,26.99,26.99,206000.0,17.2616,17.2744,17.2425,17.2425,206000.0
2006-02-09 15:00:00,27.0,27.0,26.91,26.91,304800.0,17.2488,17.2488,17.1913,17.1913,304800.0
2006-02-09 15:30:00,26.91,26.93,26.85,26.89,487800.0,17.1913,17.2041,17.153,17.1786,487800.0
2006-02-10 09:30:00,26.93,27.14,26.92,27.0,294200.0,17.2041,17.3383,17.1977,17.2488,294200.0
2006-02-10 10:00:00,27.0,27.06,26.93,27.03,173400.0,17.2488,17.2872,17.2041,17.268,173400.0
2006-02-10 10:30:00,27.03,27.04,26.88,27.02,357800.0,17.268,17.2744,17.1722,17.2616,357800.0
2006-02-10 11:00:00,27.01,27.02,26.95,26.97,206000.0,17.2552,17.2616,17.2169,17.2297,206000.0
2006-02-10 11:30:00,26.97,27.03,26.96,27.03,134200.0,17.2297,17.268,17.2233,17.268,134200.0
2006-02-10 12:00:00,27.03,27.07,27.0,27.05,211400.0,17.268,17.2936,17.2488,17.2808,211400.0
2006-02-10 12:30:00,27.05,27.08,27.04,27.06,152400.0,17.2808,17.3,17.2744,17.2872,152400.0
2006-02-10 13:00:00,27.05,27.08,26.99,27.0,109600.0,17.2808,17.3,17.2425,17.2488,109600.0
2006-02-10 13:30:00,27.0,27.08,27.0,27.08,147200.0,17.2488,17.3,17.2488,17.3,147200.0
2006-02-10 14:00:00,27.08,27.13,27.02,27.02,308000.0,17.3,17.3319,17.2616,17.2616,308000.0
2006-02-10 14:30:00,27.02,27.04,26.98,27.03,191400.0,17.2616,17.2744,17.2361,17.268,191400.0
2006-02-10 15:00:00,27.02,27.1,27.01,27.05,208400.0,17.2616,17.3127,17.2552,17.2808,208400.0
2006-02-10 15:30:00,27.05,27.07,27.02,27.03,279400.0,17.2808,17.2936,17.2616,17.268,279400.0
2006-02-13 09:30:00,27.0,27.06,26.85,26.91,302600.0,17.2488,17.2872,17.153,17.1913,302600.0
2006-02-13 10:00:00,26.91,26.93,26.88,26.89,149400.0,17.1913,17.2041,17.1722,17.1786,149400.0
2006-02-13 10:30:00,26.89,26.95,26.89,26.92,130600.0,17.1786,17.2169,17.1786,17.1977,130600.0
2006-02-13 11:00:00,26.92,26.93,26.87,26.93,138000.0,17.1977,17.2041,17.1658,17.2041,138000.0
2006-02-13 11:30:00,26.93,27.02,26.93,27.0,215200.0,17.2041,17.2616,17.2041,17.2488,215200.0
2006-02-13 12:00:00,27.0,27.02,26.98,27.0,77400.0,17.2488,17.2616,17.2361,17.2488,77400.0
2006-02-13 12:30:00,26.99,27.0,26.93,26.98,118600.0,17.2425,17.2488,17.2041,17.2361,118600.0
2006-02-13 13:00:00,26.98,27.0,26.98,26.99,116000.0,17.2361,17.2488,17.2361,17.2425,116000.0
2006-02-13 13:30:00,27.0,27.0,26.93,26.95,140000.0,17.2488,17.2488,17.2041,17.2169,140000.0
2006-02-13 14:00:00,26.95,26.99,26.92,26.97,203200.0,17.2169,17.2425,17.1977,17.2297,203200.0
2006-02-13 14:30:00,26.97,27.0,26.93,26.95,157200.0,17.2297,17.2488,17.2041,17.2169,157200.0
2006-02-13 15:00:00,26.95,27.01,26.93,27.0,201000.0,17.2169,17.2552,17.2041,17.2488,201000.0
2006-02-13 15:30:00,27.0,27.07,27.0,27.04,281400.0,17.2488,17.2936,17.2488,17.2744,281400.0
2006-02-14 09:30:00,27.08,27.18,27.0,27.08,280600.0,17.3,17.3638,17.2488,17.3,280600.0
2006-02-14 10:00:00,27.09,27.2,27.08,27.17,173600.0,17.3063,17.3766,17.3,17.3574,173600.0
2006-02-14 10:30:00,27.16,27.18,27.07,27.13,146400.0,17.3511,17.3638,17.2936,17.3319,146400.0
2006-02-14 11:00:00,27.13,27.2,27.11,27.16,264000.0,17.3319,17.3766,17.3191,17.3511,264000.0
2006-02-14 11:30:00,27.16,27.23,27.13,27.22,140200.0,17.3511,17.3958,17.3319,17.3894,140200.0
2006-02-14 12:00:00,27.22,27.22,27.12,27.13,107000.0,17.3894,17.3894,17.3255,17.3319,107000.0
2006-02-14 12:30:00,27.13,27.17,27.1,27.11,139200.0,17.3319,17.3574,17.3127,17.3191,139200.0
2006-02-14 13:00:00,27.11,27.18,27.11,27.16,122000.0,17.3191,17.3638,17.3191,17.3511,122000.0
2006-02-14 13:30:00,27.16,27.19,27.11,27.11,126400.0,17.3511,17.3702,17.3191,17.3191,126400.0
2006-02-14 14:00:00,27.11,27.18,27.11,27.16,151200.0,17.3191,17.3638,17.3191,17.3511,151200.0
2006-02-14 14:30:00,27.17,27.22,27.13,27.2,181200.0,17.3574,17.3894,17.3319,17.3766,181200.0
2006-02-14 15:00:00,27.21,27.22,27.14,27.22,112000.0,17.383,17.3894,17.3383,17.3894,112000.0
2006-02-14 15:30:00,27.2,27.21,27.08,27.14,457400.0,17.3766,17.383,17.3,17.3383,457400.0
2006-02-15 09:30:00,27.14,27.15,26.86,26.97,404400.0,17.3383,17.3447,17.1594,17.2297,404400.0
2006-02-15 10:00:00,26.97,27.14,26.95,27.08,229600.0,17.2297,17.3383,17.2169,17.3,229600.0
2006-02-15 10:30:00,27.08,27.13,27.05,27.13,178400.0,17.3,17.3319,17.2808,17.3319,178400.0
2006-02-15 11:00:00,27.13,27.15,27.02,27.02,262800.0,17.3319,17.3447,17.2616,17.2616,262800.0
2006-02-15 11:30:00,27.02,27.05,27.0,27.04,211000.0,17.2616,17.2808,17.2488,17.2744,211000.0
2006-02-15 12:00:00,27.03,27.04,26.92,26.92,126600.0,17.268,17.2744,17.1977,17.1977,126600.0
2006-02-15 12:30:00,26.92,26.93,26.86,26.87,259400.0,17.1977,17.2041,17.1594,17.1658,259400.0
2006-02-15 13:00:00,26.88,26.96,26.86,26.95,166800.0,17.1722,17.2233,17.1594,17.2169,166800.0
2006-02-15 13:30:00,26.95,27.09,26.95,27.08,149800.0,17.2169,17.3063,17.2169,17.3,149800.0
2006-02-15 14:00:00,27.08,27.09,27.02,27.09,197400.0,17.3,17.3063,17.2616,17.3063,197400.0
2006-02-15 14:30:00,27.09,27.21,27.08,27.21,215800.0,17.3063,17.383,17.3,17.383,215800.0
2006-02-15 15:00:00,27.21,27.28,27.18,27.26,243800.0,17.383,17.4277,17.3638,17.4149,243800.0
2006-02-15 15:30:00,27.27,27.3,27.23,27.25,331200.0,17.4213,17.4405,17.3958,17.4086,331200.0
2006-02-16 09:30:00,27.25,27.34,27.23,27.23,366400.0,17.4086,17.4661,17.3958,17.3958,366400.0
2006-02-16 10:00:00,27.22,27.34,27.18,27.34,164400.0,17.3894,17.4661,17.3638,17.4661,164400.0
2006-02-16 10:30:00,27.34,27.34,27.23,27.27,154800.0,17.4661,17.4661,17.3958,17.4213,154800.0
2006-02-16 11:00:00,27.28,27.28,27.21,27.25,139200.0,17.4277,17.4277,17.383,17.4086,139200.0
2006-02-16 11:30:00,27.24,27.27,27.23,27.26,79400.0,17.4022,17.4213,17.3958,17.4149,79400.0
2006-02-16 12:00:00,27.26,27.39,27.23,27.33,170000.0,17.4149,17.498,17.3958,17.4597,170000.0
2006-02-16 12:30:00,27.33,27.34,27.29,27.32,112800.0,17.4597,17.4661,17.4341,17.4533,112800.0
2006-02-16 13:00:00,27.32,27.32,27.27,27.29,68400.0,17.4533,17.4533,17.4213,17.4341,68400.0
2006-02-16 13:30:00,27.3,27.34,27.28,27.31,110200.0,17.4405,17.4661,17.4277,17.4469,110200.0
2006-02-16 14:00:00,27.3,27.33,27.27,27.29,121800.0,17.4405,17.4597,17.4213,17.4341,121800.0
2006-02-16 14:30:00,27.28,27.32,27.25,27.3,116000.0,17.4277,17.4533,17.4086,17.4405,116000.0
2006-02-16 15:00:00,27.32,27.38,27.28,27.33,221800.0,17.4533,17.4916,17.4277,17.4597,221800.0
2006-02-16 15:30:00,27.33,27.4,27.32,27.4,328400.0,17.4597,17.5044,17.4533,17.5044,328400.0
2006-02-17 09:30:00,27.39,27.43,27.25,27.31,629800.0,17.498,17.5235,17.4086,17.4469,629800.0
2006-02-17 10:00:00,27.31,27.33,27.26,27.31,224200.0,17.4469,17.4597,17.4149,17.4469,224200.0
2006-02-17 10:30:00,27.31,27.39,27.31,27.36,230400.0,17.4469,17.498,17.4469,17.4788,230400.0
2006-02-17 11:00:00,27.36,27.41,27.25,27.38,132800.0,17.4788,17.5108,17.4086,17.4916,132800.0
2006-02-17 11:30:00,27.39,27.43,27.35,27.41,167600.0,17.498,17.5235,17.4724,17.5108,167600.0
2006-02-17 12:00:00,27.41,27.45,27.39,27.39,140800.0,17.5108,17.5363,17.498,17.498,140800.0
2006-02-17 12:30:00,27.39,27.4,27.31,27.32,103400.0,17.498,17.5044,17.4469,17.4533,103400.0
2006-02-17 13:00:00,27.33,27.35,27.3,27.35,120800.0,17.4597,17.4724,17.4405,17.4724,120800.0
2006-02-17 13:30:00,27.35,27.36,27.3,27.32,166400.0,17.4724,17.4788,17.4405,17.4533,166400.0
2006-02-17 14:00:00,27.32,27.37,27.31,27.37,109600.0,17.4533,17.4852,17.4469,17.4852,109600.0
2006-02-17 14:30:00,27.38,27.4,27.36,27.39,213600.0,17.4916,17.5044,17.4788,17.498,213600.0
2006-02-17 15:00:00,27.39,27.42,27.37,27.4,216400.0,17.498,17.5172,17.4852,17.5044,216400.0
2006-02-17 15:30:00,27.4,27.43,27.38,27.4,468000.0,17.5044,17.5235,17.4916,17.5044,468000.0
2006-02-21 09:30:00,27.25,27.25,27.13,27.13,496400.0,17.4086,17.4086,17.3319,17.3319,496400.0
2006-02-21 10:00:00,27.13,27.24,27.13,27.22,203200.0,17.3319,17.4022,17.3319,17.3894,203200.0
2006-02-21 10:30:00,27.22,27.25,27.22,27.24,140400.0,17.3894,17.4086,17.3894,17.4022,140400.0
2006-02-21 11:00:00,27.24,27.3,27.24,27.29,137200.0,17.4022,17.4405,17.4022,17.4341,137200.0
2006-02-21 11:30:00,27.29,27.3,27.2,27.2,197000.0,17.4341,17.4405,17.3766,17.3766,197000.0
2006-02-21 12:00:00,27.2,27.2,27.15,27.18,122400.0,17.3766,17.3766,17.3447,17.3638,122400.0
2006-02-21 12:30:00,27.18,27.21,27.17,27.17,75400.0,17.3638,17.383,17.3574,17.3574,75400.0
2006-02-21 13:00:00,27.17,27.18,27.17,27.17,75400.0,17.3574,17.3638,17.3574,17.3574,75400.0
2006-02-21 13:30:00,27.18,27.21,27.16,27.18,98200.0,17.3638,17.383,17.3511,17.3638,98200.0
2006-02-21 14:00:00,27.18,27.24,27.13,27.14,183800.0,17.3638,17.4022,17.3319,17.3383,183800.0
2006-02-21 14:30:00,27.13,27.18,27.11,27.16,165600.0,17.3319,17.3638,17.3191,17.3511,165600.0
2006-02-21 15:00:00,27.17,27.23,27.14,27.22,230200.0,17.3574,17.3958,17.3383,17.3894,230200.0
2006-02-21 15:30:00,27.22,27.25,27.17,27.18,385800.0,17.3894,17.4086,17.3574,17.3638,385800.0
2006-02-22 09:30:00,27.09,27.39,27.01,27.35,351800.0,17.3063,17.498,17.2552,17.4724,351800.0
2006-02-22 10:00:00,27.36,27.39,27.34,27.34,202200.0,17.4788,17.498,17.4661,17.4661,202200.0
2006-02-22 10:30:00,27.34,27.34,27.26,27.32,193600.0,17.4661,17.4661,17.4149,17.4533,193600.0
2006-02-22 11:00:00,27.32,27.4,27.31,27.38,146000.0,17.4533,17.5044,17.4469,17.4916,146000.0
2006-02-22 11:30:00,27.37,27.49,27.36,27.43,204800.0,17.4852,17.5619,17.4788,17.5235,204800.0
2006-02-22 12:00:00,27.43,27.44,27.39,27.39,170800.0,17.5235,17.5299,17.498,17.498,170800.0
2006-02-22 12:30:00,27.39,27.39,27.32,27.32,124000.0,17.498,17.498,17.4533,17.4533,124000.0
2006-02-22 13:00:00,27.32,27.34,27.27,27.32,170600.0,17.4533,17.4661,17.4213,17.4533,170600.0
2006-02-22 13:30:00,27.32,27.32,27.26,27.28,123600.0,17.4533,17.4533,17.4149,17.4277,123600.0
2006-02-22 14:00:00,27.27,27.3,27.26,27.26,141400.0,17.4213,17.4405,17.4149,17.4149,141400.0
2006-02-22 14:30:00,27.26,27.29,27.25,27.29,183200.0,17.4149,17.4341,17.4086,17.4341,183200.0
2006-02-22 15:00:00,27.29,27.29,27.21,27.22,259400.0,17.4341,17.4341,17.383,17.3894,259400.0
2006-02-22 15:30:00,27.22,27.33,27.22,27.32,427000.0,17.3894,17.4597,17.3894,17.4533,427000.0
2006-02-23 09:30:00,27.18,27.22,27.13,27.2,300200.0,17.3638,17.3894,17.3319,17.3766,300200.0
2006-02-23 10:00:00,27.19,27.3,27.17,27.28,233200.0,17.3702,17.4405,17.3574,17.4277,233200.0
2006-02-23 10:30:00,27.28,27.29,27.21,27.27,205000.0,17.4277,17.4341,17.383,17.4213,205000.0
2006-02-23 11:00:00,27.27,27.35,27.27,27.34,223800.0,17.4213,17.4724,17.4213,17.4661,223800.0
2006-02-23 11:30:00,27.34,27.35,27.29,27.3,128000.0,17.4661,17.4724,17.4341,17.4405,128000.0
2006-02-23 12:00:00,27.3,27.4,27.3,27.39,123000.0,17.4405,17.5044,17.4405,17.498,123000.0
2006-02-23 12:30:00,27.39,27.5,27.39,27.46,198800.0,17.498,17.5683,17.498,17.5427,198800.0
2006-02-23 13:00:00,27.46,27.48,27.43,27.43,99400.0,17.5427,17.5555,17.5235,17.5235,99400.0
2006-02-23 13:30:00,27.43,27.43,27.4,27.42,100000.0,17.5235,17.5235,17.5044,17.5172,100000.0
2006-02-23 14:00:00,27.42,27.43,27.33,27.38,141000.0,17.5172,17.5235,17.4597,17.4916,141000.0
2006-02-23 14:30:00,27.36,27.42,27.36,27.39,127200.0,17.4788,17.5172,17.4788,17.498,127200.0
2006-02-23 15:00:00,27.39,27.39,27.33,27.36,172400.0,17.498,17.498,17.4597,17.4788,172400.0
2006-02-23 15:30:00,27.36,27.38,27.3,27.31,499200.0,17.4788,17.4916,17.4405,17.4469,499200.0
2006-02-24 09:30:00,27.4,27.45,27.33,27.41,147800.0,17.5044,17.5363,17.4597,17.5108,147800.0
2006-02-24 10:00:00,27.41,27.5,27.32,27.33,155000.0,17.5108,17.5683,17.4533,17.4597,155000.0
2006-02-24 10:30:00,27.33,27.34,27.25,27.27,121000.0,17.4597,17.4661,17.4086,17.4213,121000.0
2006-02-24 11:00:00,27.27,27.36,27.25,27.36,162800.0,17.4213,17.4788,17.4086,17.4788,162800.0
2006-02-24 11:30:00,27.36,27.42,27.36,27.4,131600.0,17.4788,17.5172,17.4788,17.5044,131600.0
2006-02-24 12:00:00,27.39,27.4,27.35,27.35,84800.0,17.498,17.5044,17.4724,17.4724,84800.0
2006-02-24 12:30:00,27.34,27.41,27.34,27.36,112000.0,17.4661,17.5108,17.4661,17.4788,112000.0
2006-02-24 13:00:00,27.36,27.38,27.28,27.36,135800.0,17.4788,17.4916,17.4277,17.4788,135800.0
2006-02-24 13:30:00,27.36,27.41,27.35,27.4,130400.0,17.4788,17.5108,17.4724,17.5044,130400.0
2006-02-24 14:00:00,27.39,27.45,27.35,27.36,276400.0,17.498,17.5363,17.4724,17.4788,276400.0
2006-02-24 14:30:00,27.36,27.41,27.35,27.4,251200.0,17.4788,17.5108,17.4724,17.5044,251200.0
2006-02-24 15:00:00,27.4,27.45,27.36,27.37,459400.0,17.5044,17.5363,17.4788,17.4852,459400.0
2006-02-24 15:30:00,27.37,27.39,27.31,27.34,555000.0,17.4852,17.498,17.4469,17.4661,555000.0
2006-02-27 09:30:00,27.18,27.43,27.15,27.38,377800.0,17.3638,17.5235,17.3447,17.4916,377800.0
2006-02-27 10:00:00,27.39,27.43,27.36,27.4,211200.0,17.498,17.5235,17.4788,17.5044,211200.0
2006-02-27 10:30:00,27.41,27.43,27.4,27.42,102600.0,17.5108,17.5235,17.5044,17.5172,102600.0
2006-02-27 11:00:00,27.42,27.48,27.38,27.46,226200.0,17.5172,17.5555,17.4916,17.5427,226200.0
2006-02-27 11:30:00,27.47,27.56,27.46,27.55,168400.0,17.5491,17.6066,17.5427,17.6002,168400.0
2006-02-27 12:00:00,27.56,27.61,27.5,27.52,251600.0,17.6066,17.6385,17.5683,17.581,251600.0
2006-02-27 12:30:00,27.53,27.64,27.52,27.64,184600.0,17.5874,17.6577,17.581,17.6577,184600.0
2006-02-27 13:00:00,27.64,27.68,27.61,27.61,179200.0,17.6577,17.6833,17.6385,17.6385,179200.0
2006-02-27 13:30:00,27.61,27.65,27.57,27.65,285000.0,17.6385,17.6641,17.613,17.6641,285000.0
2006-02-27 14:00:00,27.65,27.73,27.63,27.73,251800.0,17.6641,17.7152,17.6513,17.7152,251800.0
2006-02-27 14:30:00,27.72,27.75,27.7,27.75,232400.0,17.7088,17.728,17.696,17.728,232400.0
2006-02-27 15:00:00,27.75,27.77,27.71,27.75,348200.0,17.728,17.7408,17.7024,17.728,348200.0
2006-02-27 15:30:00,27.76,27.76,27.7,27.72,473200.0,17.7344,17.7344,17.696,17.7088,473200.0
2006-02-28 09:30:00,27.65,27.87,27.65,27.71,461400.0,17.6641,17.8046,17.6641,17.7024,461400.0
2006-02-28 10:00:00,27.72,27.72,27.5,27.5,223200.0,17.7088,17.7088,17.5683,17.5683,223200.0
2006-02-28 10:30:00,27.5,27.59,27.45,27.52,249600.0,17.5683,17.6258,17.5363,17.581,249600.0
2006-02-28 11:00:00,27.5,27.51,27.37,27.38,143800.0,17.5683,17.5747,17.4852,17.4916,143800.0
2006-02-28 11:30:00,27.38,27.43,27.3,27.32,231800.0,17.4916,17.5235,17.4405,17.4533,231800.0
2006-02-28 12:00:00,27.33,27.34,27.3,27.3,189000.0,17.4597,17.4661,17.4405,17.4405,189000.0
2006-02-28 12:30:00,27.3,27.4,27.27,27.36,128600.0,17.4405,17.5044,17.4213,17.4788,128600.0
2006-02-28 13:00:00,27.36,27.43,27.35,27.36,126400.0,17.4788,17.5235,17.4724,17.4788,126400.0
2006-02-28 13:30:00,27.36,27.42,27.28,27.3,172400.0,17.4788,17.5172,17.4277,17.4405,172400.0
2006-02-28 14:00:00,27.3,27.31,27.25,27.27,151000.0,17.4405,17.4469,17.4086,17.4213,151000.0
2006-02-28 14:30:00,27.27,27.3,27.25,27.28,163400.0,17.4213,17.4405,17.4086,17.4277,163400.0
2006-02-28 15:00:00,27.27,27.32,27.25,27.32,204600.0,17.4213,17.4533,17.4086,17.4533,204600.0
2006-02-28 15:30:00,27.31,27.32,27.23,27.23,601800.0,17.4469,17.4533,17.3958,17.3958,601800.0
2006-03-01 09:30:00,27.34,27.46,27.25,27.3,346000.0,17.4661,17.5427,17.4086,17.4405,346000.0
2006-03-01 10:00:00,27.3,27.36,27.27,27.29,175200.0,17.4405,17.4788,17.4213,17.4341,175200.0
2006-03-01 10:30:00,27.29,27.36,27.29,27.29,115600.0,17.4341,17.4788,17.4341,17.4341,115600.0
2006-03-01 11:00:00,27.29,27.36,27.27,27.31,161200.0,17.4341,17.4788,17.4213,17.4469,161200.0
2006-03-01 11:30:00,27.3,27.39,27.3,27.38,152600.0,17.4405,17.498,17.4405,17.4916,152600.0
2006-03-01 12:00:00,27.38,27.4,27.35,27.37,120800.0,17.4916,17.5044,17.4724,17.4852,120800.0
2006-03-01 12:30:00,27.37,27.48,27.36,27.46,142800.0,17.4852,17.5555,17.4788,17.5427,142800.0
2006-03-01 13:00:00,27.45,27.45,27.36,27.39,94200.0,17.5363,17.5363,17.4788,17.498,94200.0
2006-03-01 13:30:00,27.39,27.46,27.39,27.46,86000.0,17.498,17.5427,17.498,17.5427,86000.0
2006-03-01 14:00:00,27.46,27.46,27.4,27.41,136800.0,17.5427,17.5427,17.5044,17.5108,136800.0
2006-03-01 14:30:00,27.41,27.43,27.35,27.43,147000.0,17.5108,17.5235,17.4724,17.5235,147000.0
2006-03-01 15:00:00,27.43,27.47,27.42,27.46,158200.0,17.5235,17.5491,17.5172,17.5427,158200.0
2006-03-01 15:30:00,27.46,27.46,27.37,27.39,299800.0,17.5427,17.5427,17.4852,17.498,299800.0
2006-03-02 09:30:00,27.28,27.37,27.14,27.16,306000.0,17.4277,17.4852,17.3383,17.3511,306000.0
2006-03-02 10:00:00,27.18,27.21,27.13,27.21,147800.0,17.3638,17.383,17.3319,17.383,147800.0
2006-03-02 10:30:00,27.18,27.29,27.14,27.25,166600.0,17.3638,17.4341,17.3383,17.4086,166600.0
2006-03-02 11:00:00,27.25,27.32,27.18,27.21,117600.0,17.4086,17.4533,17.3638,17.383,117600.0
2006-03-02 11:30:00,27.21,27.22,27.14,27.14,115200.0,17.383,17.3894,17.3383,17.3383,115200.0
2006-03-02 12:00:00,27.16,27.16,27.05,27.06,168800.0,17.3511,17.3511,17.2808,17.2872,168800.0
2006-03-02 12:30:00,27.07,27.19,27.06,27.18,111000.0,17.2936,17.3702,17.2872,17.3638,111000.0
2006-03-02 13:00:00,27.18,27.23,27.17,27.21,82200.0,17.3638,17.3958,17.3574,17.383,82200.0
2006-03-02 13:30:00,27.21,27.28,27.21,27.27,120400.0,17.383,17.4277,17.383,17.4213,120400.0
2006-03-02 14:00:00,27.27,27.29,27.23,27.25,80800.0,17.4213,17.4341,17.3958,17.4086,80800.0
2006-03-02 14:30:00,27.26,27.3,27.25,27.29,66600.0,17.4149,17.4405,17.4086,17.4341,66600.0
2006-03-02 15:00:00,27.29,27.33,27.28,27.28,122600.0,17.4341,17.4597,17.4277,17.4277,122600.0
2006-03-02 15:30:00,27.28,27.3,27.25,27.26,156600.0,17.4277,17.4405,17.4086,17.4149,156600.0
2006-03-03 09:30:00,27.18,27.35,27.17,27.29,208800.0,17.3638,17.4724,17.3574,17.4341,208800.0
2006-03-03 10:00:00,27.3,27.35,27.28,27.34,259400.0,17.4405,17.4724,17.4277,17.4661,259400.0
2006-03-03 10:30:00,27.34,27.41,27.34,27.4,279200.0,17.4661,17.5108,17.4661,17.5044,279200.0
2006-03-03 11:00:00,27.39,27.4,27.31,27.36,118600.0,17.498,17.5044,17.4469,17.4788,118600.0
2006-03-03 11:30:00,27.36,27.39,27.33,27.38,121000.0,17.4788,17.498,17.4597,17.4916,121000.0
2006-03-03 12:00:00,27.39,27.42,27.35,27.4,178800.0,17.498,17.5172,17.4724,17.5044,178800.0
2006-03-03 12:30:00,27.4,27.52,27.4,27.48,162200.0,17.5044,17.581,17.5044,17.5555,162200.0
2006-03-03 13:00:00,27.48,27.58,27.48,27.57,197200.0,17.5555,17.6194,17.5555,17.613,197200.0
2006-03-03 13:30:00,27.57,27.65,27.55,27.61,147400.0,17.613,17.6641,17.6002,17.6385,147400.0
2006-03-03 14:00:00,27.61,27.61,27.52,27.54,148400.0,17.6385,17.6385,17.581,17.5938,148400.0
2006-03-03 14:30:00,27.55,27.56,27.5,27.56,176800.0,17.6002,17.6066,17.5683,17.6066,176800.0
2006-03-03 15:00:00,27.54,27.56,27.5,27.53,300000.0,17.5938,17.6066,17.5683,17.5874,300000.0
2006-03-03 15:30:00,27.53,27.54,27.42,27.42,353400.0,17.5874,17.5938,17.5172,17.5172,353400.0
2006-03-06 09:30:00,27.36,27.43,27.28,27.3,177200.0,17.4788,17.5235,17.4277,17.4405,177200.0
2006-03-06 10:00:00,27.29,27.49,27.28,27.3,194600.0,17.4341,17.5619,17.4277,17.4405,194600.0
2006-03-06 10:30:00,27.3,27.3,27.25,27.28,161800.0,17.4405,17.4405,17.4086,17.4277,161800.0
2006-03-06 11:00:00,27.28,27.33,27.25,27.29,234200.0,17.4277,17.4597,17.4086,17.4341,234200.0
2006-03-06 11:30:00,27.29,27.32,27.24,27.25,123000.0,17.4341,17.4533,17.4022,17.4086,123000.0
2006-03-06 12:00:00,27.25,27.25,27.2,27.25,114000.0,17.4086,17.4086,17.3766,17.4086,114000.0
2006-03-06 12:30:00,27.25,27.25,27.18,27.2,104600.0,17.4086,17.4086,17.3638,17.3766,104600.0
2006-03-06 13:00:00,27.22,27.31,27.22,27.24,121400.0,17.3894,17.4469,17.3894,17.4022,121400.0
2006-03-06 13:30:00,27.24,27.26,27.2,27.22,126600.0,17.4022,17.4149,17.3766,17.3894,126600.0
2006-03-06 14:00:00,27.23,27.25,27.06,27.13,328200.0,17.3958,17.4086,17.2872,17.3319,328200.0
2006-03-06 14:30:00,27.11,27.17,27.11,27.13,167800.0,17.3191,17.3574,17.3191,17.3319,167800.0
2006-03-06 15:00:00,27.13,27.16,27.1,27.13,182600.0,17.3319,17.3511,17.3127,17.3319,182600.0
2006-03-06 15:30:00,27.13,27.17,27.12,27.16,251800.0,17.3319,17.3574,17.3255,17.3511,251800.0
2006-03-07 09:30:00,27.04,27.35,27.01,27.35,222800.0,17.2744,17.4724,17.2552,17.4724,222800.0
2006-03-07 10:00:00,27.35,27.43,27.31,27.38,283000.0,17.4724,17.5235,17.4469,17.4916,283000.0
2006-03-07 10:30:00,27.39,27.4,27.35,27.35,235200.0,17.498,17.5044,17.4724,17.4724,235200.0
2006-03-07 11:00:00,27.36,27.41,27.29,27.32,281400.0,17.4788,17.5108,17.4341,17.4533,281400.0
2006-03-07 11:30:00,27.33,27.37,27.31,27.36,95400.0,17.4597,17.4852,17.4469,17.4788,95400.0
2006-03-07 12:00:00,27.36,27.4,27.35,27.36,134000.0,17.4788,17.5044,17.4724,17.4788,134000.0
2006-03-07 12:30:00,27.35,27.36,27.24,27.25,263400.0,17.4724,17.4788,17.4022,17.4086,263400.0
2006-03-07 13:00:00,27.25,27.36,27.24,27.36,139000.0,17.4086,17.4788,17.4022,17.4788,139000.0
2006-03-07 13:30:00,27.36,27.41,27.33,27.38,201000.0,17.4788,17.5108,17.4597,17.4916,201000.0
2006-03-07 14:00:00,27.38,27.39,27.33,27.34,196400.0,17.4916,17.498,17.4597,17.4661,196400.0
2006-03-07 14:30:00,27.34,27.37,27.32,27.33,144600.0,17.4661,17.4852,17.4533,17.4597,144600.0
2006-03-07 15:00:00,27.33,27.34,27.24,27.29,212000.0,17.4597,17.4661,17.4022,17.4341,212000.0
2006-03-07 15:30:00,27.29,27.39,27.29,27.32,414600.0,17.4341,17.498,17.4341,17.4533,414600.0
2006-03-08 09:30:00,27.38,27.85,27.36,27.84,683800.0,17.4916,17.7919,17.4788,17.7855,683800.0
2006-03-08 10:00:00,27.84,27.86,27.75,27.86,757400.0,17.7855,17.7983,17.728,17.7983,757400.0
2006-03-08 10:30:00,27.86,27.98,27.85,27.97,496400.0,17.7983,17.8749,17.7919,17.8685,496400.0
2006-03-08 11:00:00,27.97,28.03,27.94,28.0,401800.0,17.8685,17.9069,17.8494,17.8877,401800.0
2006-03-08 11:30:00,28.0,28.08,27.98,28.04,580400.0,17.8877,17.9388,17.8749,17.9132,580400.0
2006-03-08 12:00:00,28.04,28.06,28.0,28.05,328600.0,17.9132,17.926,17.8877,17.9196,328600.0
2006-03-08 12:30:00,28.05,28.1,28.03,28.05,366200.0,17.9196,17.9516,17.9069,17.9196,366200.0
2006-03-08 13:00:00,28.05,28.12,28.03,28.11,285800.0,17.9196,17.9643,17.9069,17.958,285800.0
2006-03-08 13:30:00,28.11,28.16,28.09,28.15,410800.0,17.958,17.9899,17.9452,17.9835,410800.0
2006-03-08 14:00:00,28.15,28.2,28.09,28.17,414000.0,17.9835,18.0155,17.9452,17.9963,414000.0
2006-03-08 14:30:00,28.17,28.27,28.16,28.25,498200.0,17.9963,18.0602,17.9899,18.0474,498200.0
2006-03-08 15:00:00,28.25,28.28,28.05,28.27,745000.0,18.0474,18.0666,17.9196,18.0602,745000.0
2006-03-08 15:30:00,28.27,28.28,28.18,28.27,741200.0,18.0602,18.0666,18.0027,18.0602,741200.0
2006-03-09 09:30:00,28.13,28.18,28.01,28.13,635000.0,17.9707,18.0027,17.8941,17.9707,635000.0
2006-03-09 10:00:00,28.12,28.29,28.07,28.29,337000.0,17.9643,18.073,17.9324,18.073,337000.0
2006-03-09 10:30:00,28.29,28.42,28.26,28.36,623600.0,18.073,18.156,18.0538,18.1177,623600.0
2006-03-09 11:00:00,28.36,28.46,28.34,28.45,384200.0,18.1177,18.1816,18.1049,18.1752,384200.0
2006-03-09 11:30:00,28.45,28.51,28.45,28.5,603200.0,18.1752,18.2135,18.1752,18.2071,603200.0
2006-03-09 12:00:00,28.5,28.56,28.5,28.53,545000.0,18.2071,18.2454,18.2071,18.2263,545000.0
2006-03-09 12:30:00,28.53,28.6,28.52,28.58,421200.0,18.2263,18.271,18.2199,18.2582,421200.0
2006-03-09 13:00:00,28.58,28.6,28.5,28.5,413200.0,18.2582,18.271,18.2071,18.2071,413200.0
2006-03-09 13:30:00,28.5,28.56,28.5,28.56,314400.0,18.2071,18.2454,18.2071,18.2454,314400.0
2006-03-09 14:00:00,28.57,28.58,28.53,28.53,455000.0,18.2518,18.2582,18.2263,18.2263,455000.0
2006-03-09 14:30:00,28.53,28.65,28.53,28.6,767800.0,18.2263,18.3029,18.2263,18.271,767800.0
2006-03-09 15:00:00,28.63,28.75,28.58,28.72,1396800.0,18.2902,18.3668,18.2582,18.3477,1396800.0
2006-03-09 15:30:00,28.72,28.84,28.63,28.65,1481600.0,18.3477,18.4243,18.2902,18.3029,1481600.0
2006-03-10 09:30:00,29.09,29.09,28.58,28.8,519200.0,18.584,18.584,18.2582,18.3988,519200.0
2006-03-10 10:00:00,28.8,28.81,28.6,28.72,500400.0,18.3988,18.4052,18.271,18.3477,500400.0
2006-03-10 10:30:00,28.72,28.85,28.68,28.84,474000.0,18.3477,18.4307,18.3221,18.4243,474000.0
2006-03-10 11:00:00,28.84,28.91,28.79,28.9,306800.0,18.4243,18.469,18.3924,18.4626,306800.0
2006-03-10 11:30:00,28.9,29.0,28.9,28.94,422200.0,18.4626,18.5265,18.4626,18.4882,422200.0
2006-03-10 12:00:00,28.94,29.0,28.85,28.89,312000.0,18.4882,18.5265,18.4307,18.4563,312000.0
2006-03-10 12:30:00,28.89,28.94,28.85,28.87,264200.0,18.4563,18.4882,18.4307,18.4435,264200.0
2006-03-10 13:00:00,28.86,28.94,28.86,28.9,251400.0,18.4371,18.4882,18.4371,18.4626,251400.0
2006-03-10 13:30:00,28.91,28.95,28.88,28.89,231800.0,18.469,18.4946,18.4499,18.4563,231800.0
2006-03-10 14:00:00,28.89,28.94,28.85,28.85,177000.0,18.4563,18.4882,18.4307,18.4307,177000.0
2006-03-10 14:30:00,28.85,28.89,28.73,28.78,411200.0,18.4307,18.4563,18.354,18.386,411200.0
2006-03-10 15:00:00,28.78,28.85,28.77,28.84,421400.0,18.386,18.4307,18.3796,18.4243,421400.0
2006-03-10 15:30:00,28.84,28.91,28.81,28.89,532000.0,18.4243,18.469,18.4052,18.4563,532000.0
2006-03-13 09:30:00,29.0,29.08,28.91,29.0,437200.0,18.5265,18.5776,18.469,18.5265,437200.0
2006-03-13 10:00:00,28.99,29.14,28.97,29.11,326800.0,18.5201,18.616,18.5074,18.5968,326800.0
2006-03-13 10:30:00,29.11,29.15,29.0,29.02,307200.0,18.5968,18.6224,18.5265,18.5393,307200.0
2006-03-13 11:00:00,29.02,29.06,28.95,28.97,250400.0,18.5393,18.5649,18.4946,18.5074,250400.0
2006-03-13 11:30:00,28.97,29.05,28.95,28.97,270800.0,18.5074,18.5585,18.4946,18.5074,270800.0
2006-03-13 12:00:00,28.98,29.11,28.95,29.1,173600.0,18.5138,18.5968,18.4946,18.5904,173600.0
2006-03-13 12:30:00,29.1,29.12,29.04,29.04,168200.0,18.5904,18.6032,18.5521,18.5521,168200.0
2006-03-13 13:00:00,29.04,29.05,28.94,28.99,188800.0,18.5521,18.5585,18.4882,18.5201,188800.0
2006-03-13 13:30:00,28.99,29.0,28.84,28.86,242600.0,18.5201,18.5265,18.4243,18.4371,242600.0
2006-03-13 14:00:00,28.86,29.01,28.86,29.0,229800.0,18.4371,18.5329,18.4371,18.5265,229800.0
2006-03-13 14:30:00,29.01,29.03,28.93,28.93,281400.0,18.5329,18.5457,18.4818,18.4818,281400.0
2006-03-13 15:00:00,28.93,28.93,28.86,28.88,470800.0,18.4818,18.4818,18.4371,18.4499,470800.0
2006-03-13 15:30:00,28.88,28.95,28.88,28.9,308400.0,18.4499,18.4946,18.4499,18.4626,308400.0
2006-03-14 09:30:00,28.66,28.67,28.51,28.67,1023400.0,18.3093,18.3157,18.2135,18.3157,1023400.0
2006-03-14 10:00:00,28.66,28.66,28.58,28.6,668400.0,18.3093,18.3093,18.2582,18.271,668400.0
2006-03-14 10:30:00,28.6,28.6,28.45,28.47,536000.0,18.271,18.271,18.1752,18.1879,536000.0
2006-03-14 11:00:00,28.48,28.52,28.41,28.47,351200.0,18.1943,18.2199,18.1496,18.1879,351200.0
2006-03-14 11:30:00,28.48,28.53,28.35,28.35,471200.0,18.1943,18.2263,18.1113,18.1113,471200.0
2006-03-14 12:00:00,28.33,28.43,28.3,28.4,248400.0,18.0985,18.1624,18.0793,18.1432,248400.0
2006-03-14 12:30:00,28.33,28.36,28.21,28.3,2527000.0,18.0985,18.1177,18.0218,18.0793,2527000.0
2006-03-14 13:00:00,28.3,28.35,28.22,28.24,335800.0,18.0793,18.1113,18.0282,18.041,335800.0
2006-03-14 13:30:00,28.24,28.39,28.23,28.36,352600.0,18.041,18.1368,18.0346,18.1177,352600.0
2006-03-14 14:00:00,28.36,28.36,28.31,28.35,356600.0,18.1177,18.1177,18.0857,18.1113,356600.0
2006-03-14 14:30:00,28.34,28.35,28.3,28.35,268800.0,18.1049,18.1113,18.0793,18.1113,268800.0
2006-03-14 15:00:00,28.34,28.47,28.32,28.39,1018400.0,18.1049,18.1879,18.0921,18.1368,1018400.0
2006-03-14 15:30:00,28.4,28.45,28.31,28.33,792000.0,18.1432,18.1752,18.0857,18.0985,792000.0
2006-03-15 09:30:00,28.33,28.5,28.31,28.49,507600.0,18.0985,18.2071,18.0857,18.2007,507600.0
2006-03-15 10:00:00,28.49,28.57,28.44,28.5,377800.0,18.2007,18.2518,18.1688,18.2071,377800.0
2006-03-15 10:30:00,28.5,28.59,28.47,28.47,259200.0,18.2071,18.2646,18.1879,18.1879,259200.0
2006-03-15 11:00:00,28.47,28.5,28.38,28.41,330400.0,18.1879,18.2071,18.1304,18.1496,330400.0
2006-03-15 11:30:00,28.41,28.47,28.4,28.43,176000.0,18.1496,18.1879,18.1432,18.1624,176000.0
2006-03-15 12:00:00,28.43,28.45,28.38,28.41,148800.0,18.1624,18.1752,18.1304,18.1496,148800.0
2006-03-15 12:30:00,28.41,28.45,28.38,28.42,155200.0,18.1496,18.1752,18.1304,18.156,155200.0
2006-03-15 13:00:00,28.42,28.45,28.4,28.44,85000.0,18.156,18.1752,18.1432,18.1688,85000.0
2006-03-15 13:30:00,28.44,28.44,28.39,28.39,101800.0,18.1688,18.1688,18.1368,18.1368,101800.0
2006-03-15 14:00:00,28.39,28.42,28.32,28.32,363200.0,18.1368,18.156,18.0921,18.0921,363200.0
2006-03-15 14:30:00,28.33,28.38,28.31,28.33,305400.0,18.0985,18.1304,18.0857,18.0985,305400.0
2006-03-15 15:00:00,28.33,28.43,28.31,28.41,306200.0,18.0985,18.1624,18.0857,18.1496,306200.0
2006-03-15 15:30:00,28.4,28.4,28.29,28.35,595800.0,18.1432,18.1432,18.073,18.1113,595800.0
2006-03-16 09:30:00,28.35,28.5,28.35,28.42,470400.0,18.1113,18.2071,18.1113,18.156,470400.0
2006-03-16 10:00:00,28.42,28.54,28.41,28.43,272000.0,18.156,18.2327,18.1496,18.1624,272000.0
2006-03-16 10:30:00,28.43,28.52,28.4,28.46,178200.0,18.1624,18.2199,18.1432,18.1816,178200.0
2006-03-16 11:00:00,28.45,28.47,28.43,28.45,192800.0,18.1752,18.1879,18.1624,18.1752,192800.0
2006-03-16 11:30:00,28.45,28.46,28.38,28.38,167000.0,18.1752,18.1816,18.1304,18.1304,167000.0
2006-03-16 12:00:00,28.38,28.39,28.24,28.27,228600.0,18.1304,18.1368,18.041,18.0602,228600.0
2006-03-16 12:30:00,28.27,28.27,28.16,28.19,389400.0,18.0602,18.0602,17.9899,18.0091,389400.0
2006-03-16 13:00:00,28.19,28.24,28.16,28.24,174800.0,18.0091,18.041,17.9899,18.041,174800.0
2006-03-16 13:30:00,28.23,28.26,28.2,28.22,299600.0,18.0346,18.0538,18.0155,18.0282,299600.0
2006-03-16 14:00:00,28.22,28.28,28.22,28.25,303800.0,18.0282,18.0666,18.0282,18.0474,303800.0
2006-03-16 14:30:00,28.24,28.25,28.22,28.23,273400.0,18.041,18.0474,18.0282,18.0346,273400.0
2006-03-16 15:00:00,28.23,28.25,28.17,28.2,370600.0,18.0346,18.0474,17.9963,18.0155,370600.0
2006-03-16 15:30:00,28.2,28.33,28.2,28.32,726800.0,18.0155,18.0985,18.0155,18.0921,726800.0
2006-03-17 09:30:00,28.44,28.45,28.28,28.31,1182600.0,18.1688,18.1752,18.0666,18.0857,1182600.0
2006-03-17 10:00:00,28.31,28.36,28.27,28.29,123000.0,18.0857,18.1177,18.0602,18.073,123000.0
2006-03-17 10:30:00,28.29,28.3,28.2,28.2,235200.0,18.073,18.0793,18.0155,18.0155,235200.0
2006-03-17 11:00:00,28.21,28.25,28.18,28.22,192400.0,18.0218,18.0474,18.0027,18.0282,192400.0
2006-03-17 11:30:00,28.22,28.3,28.21,28.28,249600.0,18.0282,18.0793,18.0218,18.0666,249600.0
2006-03-17 12:00:00,28.28,28.39,28.28,28.38,163800.0,18.0666,18.1368,18.0666,18.1304,163800.0
2006-03-17 12:30:00,28.38,28.42,28.32,28.34,321200.0,18.1304,18.156,18.0921,18.1049,321200.0
2006-03-17 13:00:00,28.34,28.37,28.32,28.35,132800.0,18.1049,18.1241,18.0921,18.1113,132800.0
2006-03-17 13:30:00,28.35,28.35,28.28,28.29,115000.0,18.1113,18.1113,18.0666,18.073,115000.0
2006-03-17 14:00:00,28.29,28.31,28.28,28.29,80200.0,18.073,18.0857,18.0666,18.073,80200.0
2006-03-17 14:30:00,28.3,28.33,28.29,28.31,146400.0,18.0793,18.0985,18.073,18.0857,146400.0
2006-03-17 15:00:00,28.31,28.34,28.29,28.31,390200.0,18.0857,18.1049,18.073,18.0857,390200.0
2006-03-17 15:30:00,28.31,28.36,28.29,28.33,370400.0,18.0857,18.1177,18.073,18.0985,370400.0
2006-03-20 09:30:00,28.47,28.55,28.38,28.43,456200.0,18.1879,18.2391,18.1304,18.1624,456200.0
2006-03-20 10:00:00,28.43,28.51,28.42,28.47,333400.0,18.1624,18.2135,18.156,18.1879,333400.0
2006-03-20 10:30:00,28.47,28.53,28.45,28.5,349600.0,18.1879,18.2263,18.1752,18.2071,349600.0
2006-03-20 11:00:00,28.5,28.52,28.45,28.5,243600.0,18.2071,18.2199,18.1752,18.2071,243600.0
2006-03-20 11:30:00,28.51,28.53,28.48,28.5,178600.0,18.2135,18.2263,18.1943,18.2071,178600.0
2006-03-20 12:00:00,28.5,28.53,28.47,28.5,185800.0,18.2071,18.2263,18.1879,18.2071,185800.0
2006-03-20 12:30:00,28.49,28.51,28.49,28.5,133800.0,18.2007,18.2135,18.2007,18.2071,133800.0
2006-03-20 13:00:00,28.5,28.53,28.49,28.5,82600.0,18.2071,18.2263,18.2007,18.2071,82600.0
2006-03-20 13:30:00,28.5,28.52,28.48,28.5,145800.0,18.2071,18.2199,18.1943,18.2071,145800.0
2006-03-20 14:00:00,28.5,28.53,28.49,28.5,147400.0,18.2071,18.2263,18.2007,18.2071,147400.0
2006-03-20 14:30:00,28.5,28.51,28.47,28.5,151600.0,18.2071,18.2135,18.1879,18.2071,151600.0
2006-03-20 15:00:00,28.5,28.54,28.49,28.51,217400.0,18.2071,18.2327,18.2007,18.2135,217400.0
2006-03-20 15:30:00,28.51,28.55,28.49,28.5,351000.0,18.2135,18.2391,18.2007,18.2071,351000.0
2006-03-21 09:30:00,28.5,28.9,28.5,28.81,767000.0,18.2071,18.4626,18.2071,18.4052,767000.0
2006-03-21 10:00:00,28.8,28.83,28.75,28.81,279000.0,18.3988,18.4179,18.3668,18.4052,279000.0
2006-03-21 10:30:00,28.82,28.85,28.78,28.8,283800.0,18.4115,18.4307,18.386,18.3988,283800.0
2006-03-21 11:00:00,28.8,28.84,28.77,28.82,170600.0,18.3988,18.4243,18.3796,18.4115,170600.0
2006-03-21 11:30:00,28.82,28.94,28.82,28.93,307000.0,18.4115,18.4882,18.4115,18.4818,307000.0
2006-03-21 12:00:00,28.93,28.95,28.88,28.93,273800.0,18.4818,18.4946,18.4499,18.4818,273800.0
2006-03-21 12:30:00,28.94,28.95,28.84,28.85,159200.0,18.4882,18.4946,18.4243,18.4307,159200.0
2006-03-21 13:00:00,28.86,28.91,28.8,28.81,162800.0,18.4371,18.469,18.3988,18.4052,162800.0
2006-03-21 13:30:00,28.82,28.85,28.76,28.81,196000.0,18.4115,18.4307,18.3732,18.4052,196000.0
2006-03-21 14:00:00,28.8,28.8,28.68,28.68,294400.0,18.3988,18.3988,18.3221,18.3221,294400.0
2006-03-21 14:30:00,28.68,28.77,28.67,28.73,234200.0,18.3221,18.3796,18.3157,18.354,234200.0
2006-03-21 15:00:00,28.73,28.75,28.69,28.7,316600.0,18.354,18.3668,18.3285,18.3349,316600.0
2006-03-21 15:30:00,28.7,28.79,28.69,28.77,525200.0,18.3349,18.3924,18.3285,18.3796,525200.0
2006-03-22 09:30:00,28.45,28.99,28.45,28.91,591800.0,18.1752,18.5201,18.1752,18.469,591800.0
2006-03-22 10:00:00,28.91,28.91,28.73,28.74,296600.0,18.469,18.469,18.354,18.3604,296600.0
2006-03-22 10:30:00,28.74,28.85,28.72,28.82,245200.0,18.3604,18.4307,18.3477,18.4115,245200.0
2006-03-22 11:00:00,28.81,28.89,28.81,28.82,228000.0,18.4052,18.4563,18.4052,18.4115,228000.0
2006-03-22 11:30:00,28.82,28.82,28.72,28.79,241400.0,18.4115,18.4115,18.3477,18.3924,241400.0
2006-03-22 12:00:00,28.8,28.84,28.75,28.75,150800.0,18.3988,18.4243,18.3668,18.3668,150800.0
2006-03-22 12:30:00,28.75,28.85,28.74,28.85,90800.0,18.3668,18.4307,18.3604,18.4307,90800.0
2006-03-22 13:00:00,28.86,28.93,28.86,28.9,160200.0,18.4371,18.4818,18.4371,18.4626,160200.0
2006-03-22 13:30:00,28.9,28.93,28.88,28.93,216200.0,18.4626,18.4818,18.4499,18.4818,216200.0
2006-03-22 14:00:00,28.93,28.97,28.91,28.93,195000.0,18.4818,18.5074,18.469,18.4818,195000.0
2006-03-22 14:30:00,28.93,29.04,28.91,29.03,266800.0,18.4818,18.5521,18.469,18.5457,266800.0
2006-03-22 15:00:00,29.03,29.03,28.97,28.99,190600.0,18.5457,18.5457,18.5074,18.5201,190600.0
2006-03-22 15:30:00,28.99,29.05,28.98,29.03,381800.0,18.5201,18.5585,18.5138,18.5457,381800.0
2006-03-23 09:30:00,28.9,28.93,28.73,28.78,314600.0,18.4626,18.4818,18.354,18.386,314600.0
2006-03-23 10:00:00,28.79,28.8,28.66,28.67,261800.0,18.3924,18.3988,18.3093,18.3157,261800.0
2006-03-23 10:30:00,28.67,28.68,28.56,28.57,224000.0,18.3157,18.3221,18.2454,18.2518,224000.0
2006-03-23 11:00:00,28.57,28.58,28.47,28.5,394800.0,18.2518,18.2582,18.1879,18.2071,394800.0
2006-03-23 11:30:00,28.5,28.55,28.48,28.52,188800.0,18.2071,18.2391,18.1943,18.2199,188800.0
2006-03-23 12:00:00,28.53,28.55,28.5,28.51,216400.0,18.2263,18.2391,18.2071,18.2135,216400.0
2006-03-23 12:30:00,28.51,28.57,28.5,28.52,213400.0,18.2135,18.2518,18.2071,18.2199,213400.0
2006-03-23 13:00:00,28.52,28.53,28.5,28.51,147400.0,18.2199,18.2263,18.2071,18.2135,147400.0
2006-03-23 13:30:00,28.51,28.52,28.45,28.52,217600.0,18.2135,18.2199,18.1752,18.2199,217600.0
2006-03-23 14:00:00,28.52,28.55,28.48,28.54,230000.0,18.2199,18.2391,18.1943,18.2327,230000.0
2006-03-23 14:30:00,28.54,28.57,28.51,28.56,226400.0,18.2327,18.2518,18.2135,18.2454,226400.0
2006-03-23 15:00:00,28.56,28.61,28.54,28.61,264600.0,18.2454,18.2774,18.2327,18.2774,264600.0
2006-03-23 15:30:00,28.61,28.7,28.57,28.68,397600.0,18.2774,18.3349,18.2518,18.3221,397600.0
2006-03-24 09:30:00,28.65,28.7,28.52,28.54,393600.0,18.3029,18.3349,18.2199,18.2327,393600.0
2006-03-24 10:00:00,28.54,28.73,28.53,28.72,194400.0,18.2327,18.354,18.2263,18.3477,194400.0
2006-03-24 10:30:00,28.72,28.75,28.67,28.74,205000.0,18.3477,18.3668,18.3157,18.3604,205000.0
2006-03-24 11:00:00,28.74,28.75,28.7,28.72,186600.0,18.3604,18.3668,18.3349,18.3477,186600.0
2006-03-24 11:30:00,28.72,28.73,28.66,28.72,239800.0,18.3477,18.354,18.3093,18.3477,239800.0
2006-03-24 12:00:00,28.72,28.73,28.7,28.71,148800.0,18.3477,18.354,18.3349,18.3413,148800.0
2006-03-24 12:30:00,28.71,28.74,28.68,28.7,197000.0,18.3413,18.3604,18.3221,18.3349,197000.0
2006-03-24 13:00:00,28.7,28.72,28.65,28.7,184800.0,18.3349,18.3477,18.3029,18.3349,184800.0
2006-03-24 13:30:00,28.7,28.79,28.68,28.77,285400.0,18.3349,18.3924,18.3221,18.3796,285400.0
2006-03-24 14:00:00,28.77,28.83,28.73,28.82,246800.0,18.3796,18.4179,18.354,18.4115,246800.0
2006-03-24 14:30:00,28.82,28.89,28.82,28.86,250600.0,18.4115,18.4563,18.4115,18.4371,250600.0
2006-03-24 15:00:00,28.86,28.88,28.81,28.86,234200.0,18.4371,18.4499,18.4052,18.4371,234200.0
2006-03-24 15:30:00,28.86,28.91,28.86,28.9,533200.0,18.4371,18.469,18.4371,18.4626,533200.0
2006-03-27 09:30:00,28.93,29.05,28.92,29.0,285800.0,18.4818,18.5585,18.4754,18.5265,285800.0
2006-03-27 10:00:00,29.0,29.01,28.89,28.93,154000.0,18.5265,18.5329,18.4563,18.4818,154000.0
2006-03-27 10:30:00,28.93,28.94,28.87,28.88,172000.0,18.4818,18.4882,18.4435,18.4499,172000.0
2006-03-27 11:00:00,28.88,28.92,28.83,28.86,160600.0,18.4499,18.4754,18.4179,18.4371,160600.0
2006-03-27 11:30:00,28.86,28.9,28.83,28.86,93400.0,18.4371,18.4626,18.4179,18.4371,93400.0
2006-03-27 12:00:00,28.86,28.91,28.85,28.91,191800.0,18.4371,18.469,18.4307,18.469,191800.0
2006-03-27 12:30:00,28.92,28.92,28.86,28.86,121000.0,18.4754,18.4754,18.4371,18.4371,121000.0
2006-03-27 13:00:00,28.86,28.88,28.85,28.86,125000.0,18.4371,18.4499,18.4307,18.4371,125000.0
2006-03-27 13:30:00,28.86,28.88,28.85,28.88,155200.0,18.4371,18.4499,18.4307,18.4499,155200.0
2006-03-27 14:00:00,28.86,28.88,28.83,28.83,129000.0,18.4371,18.4499,18.4179,18.4179,129000.0
2006-03-27 14:30:00,28.84,28.88,28.81,28.84,237000.0,18.4243,18.4499,18.4052,18.4243,237000.0
2006-03-27 15:00:00,28.84,28.86,28.81,28.85,277800.0,18.4243,18.4371,18.4052,18.4307,277800.0
2006-03-27 15:30:00,28.85,28.9,28.85,28.89,353600.0,18.4307,18.4626,18.4307,18.4563,353600.0
2006-03-28 09:30:00,29.0,29.0,28.75,28.75,302400.0,18.5265,18.5265,18.3668,18.3668,302400.0
2006-03-28 10:00:00,28.75,28.8,28.66,28.66,219200.0,18.3668,18.3988,18.3093,18.3093,219200.0
2006-03-28 10:30:00,28.66,28.75,28.66,28.73,319400.0,18.3093,18.3668,18.3093,18.354,319400.0
2006-03-28 11:00:00,28.74,28.75,28.68,28.75,105000.0,18.3604,18.3668,18.3221,18.3668,105000.0
2006-03-28 11:30:00,28.75,28.78,28.69,28.7,170800.0,18.3668,18.386,18.3285,18.3349,170800.0
2006-03-28 12:00:00,28.7,28.75,28.68,28.72,161600.0,18.3349,18.3668,18.3221,18.3477,161600.0
2006-03-28 12:30:00,28.72,28.78,28.7,28.75,131200.0,18.3477,18.386,18.3349,18.3668,131200.0
2006-03-28 13:00:00,28.76,28.77,28.71,28.74,113800.0,18.3732,18.3796,18.3413,18.3604,113800.0
2006-03-28 13:30:00,28.77,28.83,28.75,28.78,100600.0,18.3796,18.4179,18.3668,18.386,100600.0
2006-03-28 14:00:00,28.78,28.84,28.65,28.68,290200.0,18.386,18.4243,18.3029,18.3221,290200.0
2006-03-28 14:30:00,28.67,28.74,28.61,28.7,389400.0,18.3157,18.3604,18.2774,18.3349,389400.0
2006-03-28 15:00:00,28.7,28.7,28.55,28.64,552600.0,18.3349,18.3349,18.2391,18.2965,552600.0
2006-03-28 15:30:00,28.64,28.64,28.57,28.59,503200.0,18.2965,18.2965,18.2518,18.2646,503200.0
2006-03-29 09:30:00,28.73,28.78,28.51,28.53,561600.0,18.354,18.386,18.2135,18.2263,561600.0
2006-03-29 10:00:00,28.53,28.62,28.53,28.58,312400.0,18.2263,18.2838,18.2263,18.2582,312400.0
2006-03-29 10:30:00,28.59,28.59,28.53,28.54,243200.0,18.2646,18.2646,18.2263,18.2327,243200.0
2006-03-29 11:00:00,28.55,28.71,28.54,28.71,430000.0,18.2391,18.3413,18.2327,18.3413,430000.0
2006-03-29 11:30:00,28.71,28.82,28.71,28.8,251400.0,18.3413,18.4115,18.3413,18.3988,251400.0
2006-03-29 12:00:00,28.8,28.98,28.58,28.8,416200.0,18.3988,18.5138,18.2582,18.3988,416200.0
2006-03-29 12:30:00,28.78,28.88,28.78,28.82,200000.0,18.386,18.4499,18.386,18.4115,200000.0
2006-03-29 13:00:00,28.82,28.94,28.81,28.9,333400.0,18.4115,18.4882,18.4052,18.4626,333400.0
2006-03-29 13:30:00,28.89,28.9,28.86,28.9,376400.0,18.4563,18.4626,18.4371,18.4626,376400.0
2006-03-29 14:00:00,28.91,29.0,28.89,28.93,294400.0,18.469,18.5265,18.4563,18.4818,294400.0
2006-03-29 14:30:00,28.95,28.95,28.86,28.92,234400.0,18.4946,18.4946,18.4371,18.4754,234400.0
2006-03-29 15:00:00,28.92,28.95,28.86,28.88,381800.0,18.4754,18.4946,18.4371,18.4499,381800.0
2006-03-29 15:30:00,28.88,28.9,28.83,28.84,487600.0,18.4499,18.4626,18.4179,18.4243,487600.0
2006-03-30 09:30:00,28.71,28.86,28.6,28.83,394600.0,18.3413,18.4371,18.271,18.4179,394600.0
2006-03-30 10:00:00,28.83,29.0,28.79,28.97,445600.0,18.4179,18.5265,18.3924,18.5074,445600.0
2006-03-30 10:30:00,28.97,29.11,28.95,29.11,480200.0,18.5074,18.5968,18.4946,18.5968,480200.0
2006-03-30 11:00:00,29.12,29.12,28.93,28.95,388200.0,18.6032,18.6032,18.4818,18.4946,388200.0
2006-03-30 11:30:00,28.95,29.06,28.93,29.01,194600.0,18.4946,18.5649,18.4818,18.5329,194600.0
2006-03-30 12:00:00,29.0,29.02,28.99,29.01,103200.0,18.5265,18.5393,18.5201,18.5329,103200.0
2006-03-30 12:30:00,29.01,29.02,28.96,29.01,239200.0,18.5329,18.5393,18.501,18.5329,239200.0
2006-03-30 13:00:00,29.01,29.01,28.95,28.97,203400.0,18.5329,18.5329,18.4946,18.5074,203400.0
2006-03-30 13:30:00,28.97,29.04,28.93,29.01,204200.0,18.5074,18.5521,18.4818,18.5329,204200.0
2006-03-30 14:00:00,29.0,29.1,29.0,29.05,213400.0,18.5265,18.5904,18.5265,18.5585,213400.0
2006-03-30 14:30:00,29.06,29.15,29.05,29.13,311000.0,18.5649,18.6224,18.5585,18.6096,311000.0
2006-03-30 15:00:00,29.13,29.18,29.11,29.16,305400.0,18.6096,18.6415,18.5968,18.6287,305400.0
2006-03-30 15:30:00,29.16,29.21,29.14,29.15,513800.0,18.6287,18.6607,18.616,18.6224,513800.0
2006-03-31 09:30:00,29.01,29.1,28.89,28.97,505200.0,18.5329,18.5904,18.4563,18.5074,505200.0
2006-03-31 10:00:00,28.97,28.98,28.68,28.73,319200.0,18.5074,18.5138,18.3221,18.354,319200.0
2006-03-31 10:30:00,28.74,28.84,28.72,28.8,279400.0,18.3604,18.4243,18.3477,18.3988,279400.0
2006-03-31 11:00:00,28.8,28.8,28.71,28.71,253000.0,18.3988,18.3988,18.3413,18.3413,253000.0
2006-03-31 11:30:00,28.71,28.76,28.66,28.75,269800.0,18.3413,18.3732,18.3093,18.3668,269800.0
2006-03-31 12:00:00,28.75,28.77,28.75,28.75,246800.0,18.3668,18.3796,18.3668,18.3668,246800.0
2006-03-31 12:30:00,28.75,28.75,28.64,28.67,524400.0,18.3668,18.3668,18.2965,18.3157,524400.0
2006-03-31 13:00:00,28.68,28.73,28.63,28.64,401000.0,18.3221,18.354,18.2902,18.2965,401000.0
2006-03-31 13:30:00,28.64,28.65,28.6,28.61,252000.0,18.2965,18.3029,18.271,18.2774,252000.0
2006-03-31 14:00:00,28.61,28.68,28.6,28.67,276200.0,18.2774,18.3221,18.271,18.3157,276200.0
2006-03-31 14:30:00,28.66,28.72,28.64,28.67,205800.0,18.3093,18.3477,18.2965,18.3157,205800.0
2006-03-31 15:00:00,28.67,28.68,28.56,28.61,382200.0,18.3157,18.3221,18.2454,18.2774,382200.0
2006-03-31 15:30:00,28.61,28.63,28.55,28.55,880400.0,18.2774,18.2902,18.2391,18.2391,880400.0
2006-04-03 09:30:00,28.75,28.75,28.66,28.68,324600.0,18.3668,18.3668,18.3093,18.3221,324600.0
2006-04-03 10:00:00,28.68,28.89,28.67,28.87,391000.0,18.3221,18.4563,18.3157,18.4435,391000.0
2006-04-03 10:30:00,28.87,29.04,28.85,28.91,371400.0,18.4435,18.5521,18.4307,18.469,371400.0
2006-04-03 11:00:00,28.92,28.93,28.85,28.91,202000.0,18.4754,18.4818,18.4307,18.469,202000.0
2006-04-03 11:30:00,28.91,29.0,28.86,29.0,230800.0,18.469,18.5265,18.4371,18.5265,230800.0
2006-04-03 12:00:00,29.0,29.02,28.93,28.96,207200.0,18.5265,18.5393,18.4818,18.501,207200.0
2006-04-03 12:30:00,28.96,29.08,28.96,29.07,423400.0,18.501,18.5776,18.501,18.5713,423400.0
2006-04-03 13:00:00,29.07,29.07,28.98,29.02,184200.0,18.5713,18.5713,18.5138,18.5393,184200.0
2006-04-03 13:30:00,29.0,29.09,29.0,29.07,240400.0,18.5265,18.584,18.5265,18.5713,240400.0
2006-04-03 14:00:00,29.07,29.22,29.05,29.05,372800.0,18.5713,18.6671,18.5585,18.5585,372800.0
2006-04-03 14:30:00,29.07,29.15,29.03,29.09,228400.0,18.5713,18.6224,18.5457,18.584,228400.0
2006-04-03 15:00:00,29.1,29.12,29.06,29.06,261000.0,18.5904,18.6032,18.5649,18.5649,261000.0
2006-04-03 15:30:00,29.06,29.09,28.91,28.93,504200.0,18.5649,18.584,18.469,18.4818,504200.0
2006-04-04 09:30:00,29.05,29.05,28.8,28.86,207800.0,18.5585,18.5585,18.3988,18.4371,207800.0
2006-04-04 10:00:00,28.86,29.05,28.85,29.03,155600.0,18.4371,18.5585,18.4307,18.5457,155600.0
2006-04-04 10:30:00,29.02,29.06,28.96,28.99,284000.0,18.5393,18.5649,18.501,18.5201,284000.0
2006-04-04 11:00:00,28.99,29.0,28.95,28.97,153400.0,18.5201,18.5265,18.4946,18.5074,153400.0
2006-04-04 11:30:00,28.97,29.03,28.94,29.0,212600.0,18.5074,18.5457,18.4882,18.5265,212600.0
2006-04-04 12:00:00,29.0,29.07,28.98,28.98,177000.0,18.5265,18.5713,18.5138,18.5138,177000.0
2006-04-04 12:30:00,28.98,29.03,28.96,29.0,172800.0,18.5138,18.5457,18.501,18.5265,172800.0
2006-04-04 13:00:00,29.0,29.01,28.95,28.96,220600.0,18.5265,18.5329,18.4946,18.501,220600.0
2006-04-04 13:30:00,28.96,29.03,28.96,29.0,153200.0,18.501,18.5457,18.501,18.5265,153200.0
2006-04-04 14:00:00,29.01,29.03,28.98,29.01,298400.0,18.5329,18.5457,18.5138,18.5329,298400.0
2006-04-04 14:30:00,29.0,29.05,28.91,28.95,237600.0,18.5265,18.5585,18.469,18.4946,237600.0
2006-04-04 15:00:00,28.95,28.96,28.86,28.86,306200.0,18.4946,18.501,18.4371,18.4371,306200.0
2006-04-04 15:30:00,28.86,28.93,28.85,28.92,718800.0,18.4371,18.4818,18.4307,18.4754,718800.0
2006-04-05 09:30:00,29.0,29.08,28.96,29.02,363200.0,18.5265,18.5776,18.501,18.5393,363200.0
2006-04-05 10:00:00,29.02,29.06,28.98,29.02,258000.0,18.5393,18.5649,18.5138,18.5393,258000.0
2006-04-05 10:30:00,29.02,29.07,29.0,29.0,254600.0,18.5393,18.5713,18.5265,18.5265,254600.0
2006-04-05 11:00:00,28.99,29.03,28.93,28.97,235400.0,18.5201,18.5457,18.4818,18.5074,235400.0
2006-04-05 11:30:00,28.97,29.0,28.86,29.0,183600.0,18.5074,18.5265,18.4371,18.5265,183600.0
2006-04-05 12:00:00,28.99,29.01,28.94,28.96,79600.0,18.5201,18.5329,18.4882,18.501,79600.0
2006-04-05 12:30:00,28.96,29.07,28.96,29.05,63200.0,18.501,18.5713,18.501,18.5585,63200.0
2006-04-05 13:00:00,29.04,29.08,28.98,29.03,269200.0,18.5521,18.5776,18.5138,18.5457,269200.0
2006-04-05 13:30:00,29.03,29.05,28.99,29.0,246000.0,18.5457,18.5585,18.5201,18.5265,246000.0
2006-04-05 14:00:00,29.0,29.03,28.97,29.02,238000.0,18.5265,18.5457,18.5074,18.5393,238000.0
2006-04-05 14:30:00,29.02,29.02,28.96,28.97,286200.0,18.5393,18.5393,18.501,18.5074,286200.0
2006-04-05 15:00:00,28.97,29.03,28.95,28.99,332400.0,18.5074,18.5457,18.4946,18.5201,332400.0
2006-04-05 15:30:00,28.99,29.02,28.96,28.98,392200.0,18.5201,18.5393,18.501,18.5138,392200.0
2006-04-06 09:30:00,28.99,29.02,28.87,28.92,174600.0,18.5201,18.5393,18.4435,18.4754,174600.0
2006-04-06 10:00:00,28.9,28.99,28.9,28.97,144000.0,18.4626,18.5201,18.4626,18.5074,144000.0
2006-04-06 10:30:00,28.97,29.0,28.94,28.99,243600.0,18.5074,18.5265,18.4882,18.5201,243600.0
2006-04-06 11:00:00,28.99,28.99,28.95,28.98,226800.0,18.5201,18.5201,18.4946,18.5138,226800.0
2006-04-06 11:30:00,28.97,28.99,28.92,28.93,171200.0,18.5074,18.5201,18.4754,18.4818,171200.0
2006-04-06 12:00:00,28.93,28.96,28.85,28.88,279600.0,18.4818,18.501,18.4307,18.4499,279600.0
2006-04-06 12:30:00,28.89,28.93,28.86,28.89,109000.0,18.4563,18.4818,18.4371,18.4563,109000.0
2006-04-06 13:00:00,28.88,28.93,28.86,28.92,116200.0,18.4499,18.4818,18.4371,18.4754,116200.0
2006-04-06 13:30:00,28.92,28.99,28.91,28.95,144600.0,18.4754,18.5201,18.469,18.4946,144600.0
2006-04-06 14:00:00,28.96,29.0,28.93,28.96,170000.0,18.501,18.5265,18.4818,18.501,170000.0
2006-04-06 14:30:00,28.96,28.97,28.93,28.97,153200.0,18.501,18.5074,18.4818,18.5074,153200.0
2006-04-06 15:00:00,28.97,28.98,28.9,28.96,189000.0,18.5074,18.5138,18.4626,18.501,189000.0
2006-04-06 15:30:00,28.96,29.09,28.93,29.0,392400.0,18.501,18.584,18.4818,18.5265,392400.0
2006-04-07 09:30:00,29.02,29.06,28.95,28.98,286000.0,18.5393,18.5649,18.4946,18.5138,286000.0
2006-04-07 10:00:00,29.0,29.0,28.83,28.85,253200.0,18.5265,18.5265,18.4179,18.4307,253200.0
2006-04-07 10:30:00,28.85,28.87,28.79,28.83,172000.0,18.4307,18.4435,18.3924,18.4179,172000.0
2006-04-07 11:00:00,28.83,28.86,28.8,28.83,106200.0,18.4179,18.4371,18.3988,18.4179,106200.0
2006-04-07 11:30:00,28.82,28.83,28.74,28.81,258200.0,18.4115,18.4179,18.3604,18.4052,258200.0
2006-04-07 12:00:00,28.81,28.89,28.75,28.87,327600.0,18.4052,18.4563,18.3668,18.4435,327600.0
2006-04-07 12:30:00,28.86,28.89,28.78,28.78,145800.0,18.4371,18.4563,18.386,18.386,145800.0
2006-04-07 13:00:00,28.8,28.9,28.78,28.85,195600.0,18.3988,18.4626,18.386,18.4307,195600.0
2006-04-07 13:30:00,28.85,28.86,28.75,28.82,166800.0,18.4307,18.4371,18.3668,18.4115,166800.0
2006-04-07 14:00:00,28.83,28.86,28.75,28.8,135800.0,18.4179,18.4371,18.3668,18.3988,135800.0
2006-04-07 14:30:00,28.78,28.86,28.77,28.79,231200.0,18.386,18.4371,18.3796,18.3924,231200.0
2006-04-07 15:00:00,28.79,28.81,28.74,28.74,339400.0,18.3924,18.4052,18.3604,18.3604,339400.0
2006-04-07 15:30:00,28.77,28.81,28.74,28.78,403200.0,18.3796,18.4052,18.3604,18.386,403200.0
2006-04-10 09:30:00,28.65,28.75,28.6,28.68,250800.0,18.3029,18.3668,18.271,18.3221,250800.0
2006-04-10 10:00:00,28.66,28.71,28.64,28.64,184600.0,18.3093,18.3413,18.2965,18.2965,184600.0
2006-04-10 10:30:00,28.64,28.7,28.58,28.67,181000.0,18.2965,18.3349,18.2582,18.3157,181000.0
2006-04-10 11:00:00,28.67,28.75,28.65,28.68,134800.0,18.3157,18.3668,18.3029,18.3221,134800.0
2006-04-10 11:30:00,28.71,28.81,28.68,28.81,83600.0,18.3413,18.4052,18.3221,18.4052,83600.0
2006-04-10 12:00:00,28.81,28.85,28.74,28.84,150200.0,18.4052,18.4307,18.3604,18.4243,150200.0
2006-04-10 12:30:00,28.84,28.85,28.75,28.76,96000.0,18.4243,18.4307,18.3668,18.3732,96000.0
2006-04-10 13:00:00,28.76,28.83,28.75,28.83,91800.0,18.3732,18.4179,18.3668,18.4179,91800.0
2006-04-10 13:30:00,28.82,28.84,28.79,28.81,114400.0,18.4115,18.4243,18.3924,18.4052,114400.0
2006-04-10 14:00:00,28.82,28.87,28.79,28.8,114000.0,18.4115,18.4435,18.3924,18.3988,114000.0
2006-04-10 14:30:00,28.81,28.85,28.77,28.83,117600.0,18.4052,18.4307,18.3796,18.4179,117600.0
2006-04-10 15:00:00,28.83,28.96,28.81,28.92,270000.0,18.4179,18.501,18.4052,18.4754,270000.0
2006-04-10 15:30:00,28.91,28.93,28.83,28.91,311400.0,18.469,18.4818,18.4179,18.469,311400.0
2006-04-11 09:30:00,28.78,28.86,28.73,28.75,409800.0,18.386,18.4371,18.354,18.3668,409800.0
2006-04-11 10:00:00,28.74,28.74,28.5,28.57,531600.0,18.3604,18.3604,18.2071,18.2518,531600.0
2006-04-11 10:30:00,28.57,28.64,28.5,28.64,352200.0,18.2518,18.2965,18.2071,18.2965,352200.0
2006-04-11 11:00:00,28.63,28.69,28.6,28.66,232200.0,18.2902,18.3285,18.271,18.3093,232200.0
2006-04-11 11:30:00,28.66,28.68,28.61,28.61,191600.0,18.3093,18.3221,18.2774,18.2774,191600.0
2006-04-11 12:00:00,28.61,28.68,28.61,28.61,257000.0,18.2774,18.3221,18.2774,18.2774,257000.0
2006-04-11 12:30:00,28.61,28.65,28.58,28.58,168400.0,18.2774,18.3029,18.2582,18.2582,168400.0
2006-04-11 13:00:00,28.58,28.65,28.55,28.58,231800.0,18.2582,18.3029,18.2391,18.2582,231800.0
2006-04-11 13:30:00,28.58,28.58,28.5,28.53,360600.0,18.2582,18.2582,18.2071,18.2263,360600.0
2006-04-11 14:00:00,28.53,28.58,28.53,28.58,235400.0,18.2263,18.2582,18.2263,18.2582,235400.0
2006-04-11 14:30:00,28.58,28.64,28.51,28.53,283600.0,18.2582,18.2965,18.2135,18.2263,283600.0
2006-04-11 15:00:00,28.52,28.55,28.48,28.49,335200.0,18.2199,18.2391,18.1943,18.2007,335200.0
2006-04-11 15:30:00,28.49,28.56,28.41,28.56,395200.0,18.2007,18.2454,18.1496,18.2454,395200.0
2006-04-12 09:30:00,28.6,28.7,28.58,28.65,294800.0,18.271,18.3349,18.2582,18.3029,294800.0
2006-04-12 10:00:00,28.65,28.66,28.51,28.52,149400.0,18.3029,18.3093,18.2135,18.2199,149400.0
2006-04-12 10:30:00,28.51,28.61,28.42,28.61,112200.0,18.2135,18.2774,18.156,18.2774,112200.0
2006-04-12 11:00:00,28.61,28.62,28.57,28.6,86800.0,18.2774,18.2838,18.2518,18.271,86800.0
2006-04-12 11:30:00,28.6,28.6,28.46,28.48,179000.0,18.271,18.271,18.1816,18.1943,179000.0
2006-04-12 12:00:00,28.47,28.53,28.47,28.52,122200.0,18.1879,18.2263,18.1879,18.2199,122200.0
2006-04-12 12:30:00,28.5,28.53,28.44,28.48,149000.0,18.2071,18.2263,18.1688,18.1943,149000.0
2006-04-12 13:00:00,28.48,28.5,28.42,28.43,190400.0,18.1943,18.2071,18.156,18.1624,190400.0
2006-04-12 13:30:00,28.43,28.48,28.41,28.44,158400.0,18.1624,18.1943,18.1496,18.1688,158400.0
2006-04-12 14:00:00,28.44,28.5,28.42,28.45,161800.0,18.1688,18.2071,18.156,18.1752,161800.0
2006-04-12 14:30:00,28.46,28.53,28.43,28.53,155800.0,18.1816,18.2263,18.1624,18.2263,155800.0
2006-04-12 15:00:00,28.52,28.52,28.47,28.49,184800.0,18.2199,18.2199,18.1879,18.2007,184800.0
2006-04-12 15:30:00,28.49,28.5,28.42,28.47,489600.0,18.2007,18.2071,18.156,18.1879,489600.0
2006-04-13 09:30:00,28.2,28.25,28.11,28.25,545400.0,18.0155,18.0474,17.958,18.0474,545400.0
2006-04-13 10:00:00,28.25,28.3,28.2,28.21,315000.0,18.0474,18.0793,18.0155,18.0218,315000.0
2006-04-13 10:30:00,28.23,28.33,28.2,28.3,312600.0,18.0346,18.0985,18.0155,18.0793,312600.0
2006-04-13 11:00:00,28.3,28.3,28.23,28.25,325600.0,18.0793,18.0793,18.0346,18.0474,325600.0
2006-04-13 11:30:00,28.25,28.33,28.23,28.33,155600.0,18.0474,18.0985,18.0346,18.0985,155600.0
2006-04-13 12:00:00,28.33,28.34,28.23,28.26,94200.0,18.0985,18.1049,18.0346,18.0538,94200.0
2006-04-13 12:30:00,28.26,28.3,28.17,28.24,202400.0,18.0538,18.0793,17.9963,18.041,202400.0
2006-04-13 13:00:00,28.23,28.28,28.21,28.23,115400.0,18.0346,18.0666,18.0218,18.0346,115400.0
2006-04-13 13:30:00,28.23,28.34,28.23,28.33,158400.0,18.0346,18.1049,18.0346,18.0985,158400.0
2006-04-13 14:00:00,28.32,28.35,28.28,28.34,170600.0,18.0921,18.1113,18.0666,18.1049,170600.0
2006-04-13 14:30:00,28.35,28.35,28.27,28.3,115000.0,18.1113,18.1113,18.0602,18.0793,115000.0
2006-04-13 15:00:00,28.3,28.36,28.3,28.35,230600.0,18.0793,18.1177,18.0793,18.1113,230600.0
2006-04-13 15:30:00,28.35,28.36,28.24,28.31,333200.0,18.1113,18.1177,18.041,18.0857,333200.0
2006-04-17 09:30:00,28.25,28.34,28.21,28.32,222200.0,18.0474,18.1049,18.0218,18.0921,222200.0
2006-04-17 10:00:00,28.32,28.33,28.23,28.25,168800.0,18.0921,18.0985,18.0346,18.0474,168800.0
2006-04-17 10:30:00,28.25,28.31,28.25,28.28,99400.0,18.0474,18.0857,18.0474,18.0666,99400.0
2006-04-17 11:00:00,28.29,28.36,28.28,28.33,97200.0,18.073,18.1177,18.0666,18.0985,97200.0
2006-04-17 11:30:00,28.33,28.36,28.32,28.34,57000.0,18.0985,18.1177,18.0921,18.1049,57000.0
2006-04-17 12:00:00,28.34,28.34,28.23,28.25,114400.0,18.1049,18.1049,18.0346,18.0474,114400.0
2006-04-17 12:30:00,28.24,28.27,28.2,28.25,112000.0,18.041,18.0602,18.0155,18.0474,112000.0
2006-04-17 13:00:00,28.25,28.25,28.17,28.19,104200.0,18.0474,18.0474,17.9963,18.0091,104200.0
2006-04-17 13:30:00,28.2,28.21,28.05,28.06,412000.0,18.0155,18.0218,17.9196,17.926,412000.0
2006-04-17 14:00:00,28.06,28.08,28.0,28.03,187800.0,17.926,17.9388,17.8877,17.9069,187800.0
2006-04-17 14:30:00,28.04,28.09,28.01,28.04,171200.0,17.9132,17.9452,17.8941,17.9132,171200.0
2006-04-17 15:00:00,28.04,28.09,28.04,28.09,248000.0,17.9132,17.9452,17.9132,17.9452,248000.0
2006-04-17 15:30:00,28.08,28.2,28.07,28.16,378400.0,17.9388,18.0155,17.9324,17.9899,378400.0
2006-04-18 09:30:00,28.14,28.25,28.1,28.18,170800.0,17.9771,18.0474,17.9516,18.0027,170800.0
2006-04-18 10:00:00,28.18,28.25,28.13,28.24,177800.0,18.0027,18.0474,17.9707,18.041,177800.0
2006-04-18 10:30:00,28.25,28.25,28.18,28.23,142800.0,18.0474,18.0474,18.0027,18.0346,142800.0
2006-04-18 11:00:00,28.23,28.32,28.22,28.32,121400.0,18.0346,18.0921,18.0282,18.0921,121400.0
2006-04-18 11:30:00,28.31,28.34,28.27,28.34,120600.0,18.0857,18.1049,18.0602,18.1049,120600.0
2006-04-18 12:00:00,28.35,28.38,28.3,28.32,117600.0,18.1113,18.1304,18.0793,18.0921,117600.0
2006-04-18 12:30:00,28.31,28.33,28.26,28.28,115600.0,18.0857,18.0985,18.0538,18.0666,115600.0
2006-04-18 13:00:00,28.27,28.29,28.23,28.25,154400.0,18.0602,18.073,18.0346,18.0474,154400.0
2006-04-18 13:30:00,28.25,28.27,28.22,28.23,171000.0,18.0474,18.0602,18.0282,18.0346,171000.0
2006-04-18 14:00:00,28.25,28.41,28.14,28.25,305600.0,18.0474,18.1496,17.9771,18.0474,305600.0
2006-04-18 14:30:00,28.25,28.25,28.12,28.21,193200.0,18.0474,18.0474,17.9643,18.0218,193200.0
2006-04-18 15:00:00,28.19,28.36,28.18,28.35,214200.0,18.0091,18.1177,18.0027,18.1113,214200.0
2006-04-18 15:30:00,28.34,28.36,28.32,28.35,331200.0,18.1049,18.1177,18.0921,18.1113,331200.0
2006-04-19 09:30:00,28.34,28.5,28.32,28.46,212200.0,18.1049,18.2071,18.0921,18.1816,212200.0
2006-04-19 10:00:00,28.46,28.48,28.28,28.29,131000.0,18.1816,18.1943,18.0666,18.073,131000.0
2006-04-19 10:30:00,28.29,28.36,28.22,28.25,129000.0,18.073,18.1177,18.0282,18.0474,129000.0
2006-04-19 11:00:00,28.25,28.32,28.23,28.3,139400.0,18.0474,18.0921,18.0346,18.0793,139400.0
2006-04-19 11:30:00,28.31,28.31,28.24,28.25,127600.0,18.0857,18.0857,18.041,18.0474,127600.0
2006-04-19 12:00:00,28.25,28.36,28.25,28.34,82000.0,18.0474,18.1177,18.0474,18.1049,82000.0
2006-04-19 12:30:00,28.35,28.4,28.33,28.37,100800.0,18.1113,18.1432,18.0985,18.1241,100800.0
2006-04-19 13:00:00,28.36,28.39,28.34,28.34,128000.0,18.1177,18.1368,18.1049,18.1049,128000.0
2006-04-19 13:30:00,28.34,28.36,28.29,28.33,102400.0,18.1049,18.1177,18.073,18.0985,102400.0
2006-04-19 14:00:00,28.32,28.36,28.29,28.36,132000.0,18.0921,18.1177,18.073,18.1177,132000.0
2006-04-19 14:30:00,28.36,28.47,28.35,28.45,195000.0,18.1177,18.1879,18.1113,18.1752,195000.0
2006-04-19 15:00:00,28.45,28.46,28.41,28.43,136200.0,18.1752,18.1816,18.1496,18.1624,136200.0
2006-04-19 15:30:00,28.43,28.47,28.41,28.47,236200.0,18.1624,18.1879,18.1496,18.1879,236200.0
2006-04-20 09:30:00,28.31,28.45,28.31,28.38,292200.0,18.1874,18.2773,18.1874,18.2323,292200.0
2006-04-20 10:00:00,28.38,28.5,28.38,28.5,235600.0,18.2323,18.3094,18.2323,18.3094,235600.0
2006-04-20 10:30:00,28.5,28.59,28.49,28.54,270800.0,18.3094,18.3673,18.303,18.3351,270800.0
2006-04-20 11:00:00,28.54,28.63,28.53,28.57,218200.0,18.3351,18.393,18.3287,18.3544,218200.0
2006-04-20 11:30:00,28.58,28.71,28.58,28.71,375000.0,18.3608,18.4443,18.3608,18.4443,375000.0
2006-04-20 12:00:00,28.72,28.73,28.61,28.61,158800.0,18.4508,18.4572,18.3801,18.3801,158800.0
2006-04-20 12:30:00,28.62,28.64,28.59,28.63,83400.0,18.3865,18.3994,18.3673,18.393,83400.0
2006-04-20 13:00:00,28.62,28.64,28.54,28.58,90400.0,18.3865,18.3994,18.3351,18.3608,90400.0
2006-04-20 13:30:00,28.58,28.58,28.45,28.46,107200.0,18.3608,18.3608,18.2773,18.2837,107200.0
2006-04-20 14:00:00,28.46,28.49,28.42,28.46,107400.0,18.2837,18.303,18.258,18.2837,107400.0
2006-04-20 14:30:00,28.46,28.49,28.42,28.45,166800.0,18.2837,18.303,18.258,18.2773,166800.0
2006-04-20 15:00:00,28.45,28.5,28.44,28.49,324200.0,18.2773,18.3094,18.2709,18.303,324200.0
2006-04-20 15:30:00,28.5,28.51,28.48,28.49,332400.0,18.3094,18.3159,18.2966,18.303,332400.0
2006-04-21 09:30:00,28.65,28.67,28.48,28.53,521400.0,18.4058,18.4186,18.2966,18.3287,521400.0
2006-04-21 10:00:00,28.53,28.67,28.51,28.53,321000.0,18.3287,18.4186,18.3159,18.3287,321000.0
2006-04-21 10:30:00,28.53,28.54,28.38,28.39,124800.0,18.3287,18.3351,18.2323,18.2388,124800.0
2006-04-21 11:00:00,28.39,28.42,28.32,28.35,187400.0,18.2388,18.258,18.1938,18.2131,187400.0
2006-04-21 11:30:00,28.35,28.37,28.29,28.35,329400.0,18.2131,18.2259,18.1745,18.2131,329400.0
2006-04-21 12:00:00,28.35,28.42,28.34,28.41,98200.0,18.2131,18.258,18.2066,18.2516,98200.0
2006-04-21 12:30:00,28.41,28.45,28.4,28.42,50600.0,18.2516,18.2773,18.2452,18.258,50600.0
2006-04-21 13:00:00,28.41,28.42,28.34,28.35,74400.0,18.2516,18.258,18.2066,18.2131,74400.0
2006-04-21 13:30:00,28.35,28.4,28.33,28.4,81200.0,18.2131,18.2452,18.2002,18.2452,81200.0
2006-04-21 14:00:00,28.4,28.41,28.3,28.31,186600.0,18.2452,18.2516,18.1809,18.1874,186600.0
2006-04-21 14:30:00,28.32,28.37,28.28,28.33,148400.0,18.1938,18.2259,18.1681,18.2002,148400.0
2006-04-21 15:00:00,28.33,28.36,28.31,28.36,192400.0,18.2002,18.2195,18.1874,18.2195,192400.0
2006-04-21 15:30:00,28.36,28.44,28.34,28.41,227400.0,18.2195,18.2709,18.2066,18.2516,227400.0
2006-04-24 09:30:00,28.55,28.65,28.52,28.6,354600.0,18.3416,18.4058,18.3223,18.3737,354600.0
2006-04-24 10:00:00,28.58,28.91,28.58,28.9,240000.0,18.3608,18.5728,18.3608,18.5664,240000.0
2006-04-24 10:30:00,28.9,28.97,28.79,28.84,467600.0,18.5664,18.6114,18.4957,18.5279,467600.0
2006-04-24 11:00:00,28.84,28.87,28.75,28.82,394600.0,18.5279,18.5471,18.47,18.515,394600.0
2006-04-24 11:30:00,28.81,28.84,28.8,28.83,117000.0,18.5086,18.5279,18.5022,18.5214,117000.0
2006-04-24 12:00:00,28.83,28.85,28.72,28.72,206400.0,18.5214,18.5343,18.4508,18.4508,206400.0
2006-04-24 12:30:00,28.72,28.85,28.72,28.82,264400.0,18.4508,18.5343,18.4508,18.515,264400.0
2006-04-24 13:00:00,28.8,28.84,28.76,28.78,88600.0,18.5022,18.5279,18.4765,18.4893,88600.0
2006-04-24 13:30:00,28.79,28.85,28.77,28.83,67600.0,18.4957,18.5343,18.4829,18.5214,67600.0
2006-04-24 14:00:00,28.82,28.84,28.78,28.8,158200.0,18.515,18.5279,18.4893,18.5022,158200.0
2006-04-24 14:30:00,28.8,28.82,28.8,28.81,169200.0,18.5022,18.515,18.5022,18.5086,169200.0
2006-04-24 15:00:00,28.81,28.81,28.67,28.75,295200.0,18.5086,18.5086,18.4186,18.47,295200.0
2006-04-24 15:30:00,28.75,28.8,28.68,28.68,535000.0,18.47,18.5022,18.4251,18.4251,535000.0
2006-04-25 09:30:00,28.8,28.83,28.71,28.71,504600.0,18.5022,18.5214,18.4443,18.4443,504600.0
2006-04-25 10:00:00,28.72,28.74,28.63,28.74,398200.0,18.4508,18.4636,18.393,18.4636,398200.0
2006-04-25 10:30:00,28.74,28.85,28.7,28.82,200000.0,18.4636,18.5343,18.4379,18.515,200000.0
2006-04-25 11:00:00,28.82,28.86,28.75,28.82,173400.0,18.515,18.5407,18.47,18.515,173400.0
2006-04-25 11:30:00,28.8,28.85,28.75,28.84,259200.0,18.5022,18.5343,18.47,18.5279,259200.0
2006-04-25 12:00:00,28.84,28.9,28.83,28.89,193000.0,18.5279,18.5664,18.5214,18.56,193000.0
2006-04-25 12:30:00,28.88,28.91,28.83,28.89,136800.0,18.5536,18.5728,18.5214,18.56,136800.0
2006-04-25 13:00:00,28.89,28.95,28.83,28.89,205200.0,18.56,18.5985,18.5214,18.56,205200.0
2006-04-25 13:30:00,28.89,28.89,28.78,28.82,227800.0,18.56,18.56,18.4893,18.515,227800.0
2006-04-25 14:00:00,28.82,28.86,28.78,28.8,197200.0,18.515,18.5407,18.4893,18.5022,197200.0
2006-04-25 14:30:00,28.79,28.86,28.72,28.72,222400.0,18.4957,18.5407,18.4508,18.4508,222400.0
2006-04-25 15:00:00,28.72,28.82,28.72,28.78,275000.0,18.4508,18.515,18.4508,18.4893,275000.0
2006-04-25 15:30:00,28.77,28.8,28.65,28.71,629200.0,18.4829,18.5022,18.4058,18.4443,629200.0
2006-04-26 09:30:00,29.03,29.23,29.0,29.16,975400.0,18.6499,18.7784,18.6307,18.7334,975400.0
2006-04-26 10:00:00,29.17,29.18,29.02,29.17,810400.0,18.7399,18.7463,18.6435,18.7399,810400.0
2006-04-26 10:30:00,29.15,29.37,29.11,29.22,686200.0,18.727,18.8684,18.7013,18.772,686200.0
2006-04-26 11:00:00,29.22,29.24,29.13,29.21,450000.0,18.772,18.7848,18.7142,18.7656,450000.0
2006-04-26 11:30:00,29.21,29.25,29.09,29.09,321600.0,18.7656,18.7913,18.6885,18.6885,321600.0
2006-04-26 12:00:00,29.09,29.11,29.01,29.1,287400.0,18.6885,18.7013,18.6371,18.6949,287400.0
2006-04-26 12:30:00,29.11,29.2,29.1,29.2,160000.0,18.7013,18.7591,18.6949,18.7591,160000.0
2006-04-26 13:00:00,29.2,29.25,29.13,29.2,240600.0,18.7591,18.7913,18.7142,18.7591,240600.0
2006-04-26 13:30:00,29.21,29.25,29.18,29.18,687200.0,18.7656,18.7913,18.7463,18.7463,687200.0
2006-04-26 14:00:00,29.2,29.42,29.15,29.41,428600.0,18.7591,18.9005,18.727,18.8941,428600.0
2006-04-26 14:30:00,29.42,29.56,29.41,29.5,676200.0,18.9005,18.9904,18.8941,18.9519,676200.0
2006-04-26 15:00:00,29.5,29.64,29.5,29.6,786400.0,18.9519,19.0418,18.9519,19.0161,786400.0
2006-04-26 15:30:00,29.6,29.62,29.48,29.49,659200.0,19.0161,19.029,18.939,18.9454,659200.0
2006-04-27 09:30:00,29.87,29.87,29.45,29.74,1099600.0,19.1896,19.1896,18.9197,19.1061,1099600.0
2006-04-27 10:00:00,29.74,29.86,29.65,29.79,755800.0,19.1061,19.1831,19.0482,19.1382,755800.0
2006-04-27 10:30:00,29.79,29.79,29.48,29.68,558000.0,19.1382,19.1382,18.939,19.0675,558000.0
2006-04-27 11:00:00,29.68,29.68,29.53,29.58,528800.0,19.0675,19.0675,18.9711,19.0033,528800.0
2006-04-27 11:30:00,29.57,29.59,29.48,29.59,563800.0,18.9968,19.0097,18.939,19.0097,563800.0
2006-04-27 12:00:00,29.59,29.63,29.53,29.63,447800.0,19.0097,19.0354,18.9711,19.0354,447800.0
2006-04-27 12:30:00,29.63,29.67,29.63,29.65,280200.0,19.0354,19.0611,19.0354,19.0482,280200.0
2006-04-27 13:00:00,29.65,29.74,29.64,29.73,307400.0,19.0482,19.1061,19.0418,19.0996,307400.0
2006-04-27 13:30:00,29.74,29.77,29.68,29.7,281600.0,19.1061,19.1253,19.0675,19.0804,281600.0
2006-04-27 14:00:00,29.7,29.71,29.64,29.66,240200.0,19.0804,19.0868,19.0418,19.0547,240200.0
2006-04-27 14:30:00,29.66,29.71,29.63,29.69,295000.0,19.0547,19.0868,19.0354,19.0739,295000.0
2006-04-27 15:00:00,29.7,29.74,29.63,29.67,375200.0,19.0804,19.1061,19.0354,19.0611,375200.0
2006-04-27 15:30:00,29.67,29.75,29.66,29.72,500400.0,19.0611,19.1125,19.0547,19.0932,500400.0
2006-04-28 09:30:00,29.53,29.57,29.3,29.33,685200.0,18.9711,18.9968,18.8234,18.8427,685200.0
2006-04-28 10:00:00,29.32,29.59,29.3,29.56,560000.0,18.8362,19.0097,18.8234,18.9904,560000.0
2006-04-28 10:30:00,29.56,29.56,29.41,29.5,239400.0,18.9904,18.9904,18.8941,18.9519,239400.0
2006-04-28 11:00:00,29.51,29.55,29.45,29.45,238600.0,18.9583,18.984,18.9197,18.9197,238600.0
2006-04-28 11:30:00,29.45,29.63,29.41,29.63,1049800.0,18.9197,19.0354,18.8941,19.0354,1049800.0
2006-04-28 12:00:00,29.63,29.63,29.55,29.61,160000.0,19.0354,19.0354,18.984,19.0225,160000.0
2006-04-28 12:30:00,29.61,29.64,29.5,29.5,288600.0,19.0225,19.0418,18.9519,18.9519,288600.0
2006-04-28 13:00:00,29.5,29.58,29.5,29.55,338000.0,18.9519,19.0033,18.9519,18.984,338000.0
2006-04-28 13:30:00,29.55,29.56,29.5,29.52,194600.0,18.984,18.9904,18.9519,18.9647,194600.0
2006-04-28 14:00:00,29.52,29.52,29.48,29.48,185400.0,18.9647,18.9647,18.939,18.939,185400.0
2006-04-28 14:30:00,29.48,29.53,29.48,29.5,507200.0,18.939,18.9711,18.939,18.9519,507200.0
2006-04-28 15:00:00,29.51,29.52,29.43,29.46,493800.0,18.9583,18.9647,18.9069,18.9262,493800.0
2006-04-28 15:30:00,29.45,29.56,29.44,29.55,945200.0,18.9197,18.9904,18.9133,18.984,945200.0
2006-05-01 09:30:00,29.63,29.7,29.56,29.58,370600.0,19.0354,19.0804,18.9904,19.0033,370600.0
2006-05-01 10:00:00,29.58,29.68,29.48,29.5,519200.0,19.0033,19.0675,18.939,18.9519,519200.0
2006-05-01 10:30:00,29.5,29.55,29.47,29.52,278200.0,18.9519,18.984,18.9326,18.9647,278200.0
2006-05-01 11:00:00,29.53,29.6,29.49,29.55,252000.0,18.9711,19.0161,18.9454,18.984,252000.0
2006-05-01 11:30:00,29.55,29.56,29.47,29.51,204600.0,18.984,18.9904,18.9326,18.9583,204600.0
2006-05-01 12:00:00,29.51,29.51,29.42,29.45,380400.0,18.9583,18.9583,18.9005,18.9197,380400.0
2006-05-01 12:30:00,29.43,29.5,29.42,29.48,203200.0,18.9069,18.9519,18.9005,18.939,203200.0
2006-05-01 13:00:00,29.47,29.48,29.41,29.45,201800.0,18.9326,18.939,18.8941,18.9197,201800.0
2006-05-01 13:30:00,29.43,29.48,29.42,29.43,186000.0,18.9069,18.939,18.9005,18.9069,186000.0
2006-05-01 14:00:00,29.43,29.47,29.42,29.44,186000.0,18.9069,18.9326,18.9005,18.9133,186000.0
2006-05-01 14:30:00,29.44,29.52,29.43,29.5,196400.0,18.9133,18.9647,18.9069,18.9519,196400.0
2006-05-01 15:00:00,29.5,29.53,29.3,29.44,403800.0,18.9519,18.9711,18.8234,18.9133,403800.0
2006-05-01 15:30:00,29.45,29.5,29.29,29.39,823000.0,18.9197,18.9519,18.817,18.8812,823000.0
2006-05-02 09:30:00,29.48,29.66,29.45,29.59,404800.0,18.939,19.0547,18.9197,19.0097,404800.0
2006-05-02 10:00:00,29.58,29.74,29.57,29.68,475400.0,19.0033,19.1061,18.9968,19.0675,475400.0
2006-05-02 10:30:00,29.68,29.81,29.61,29.68,679800.0,19.0675,19.151,19.0225,19.0675,679800.0
2006-05-02 11:00:00,29.67,29.75,29.67,29.72,406600.0,19.0611,19.1125,19.0611,19.0932,406600.0
2006-05-02 11:30:00,29.72,29.78,29.71,29.75,367200.0,19.0932,19.1318,19.0868,19.1125,367200.0
2006-05-02 12:00:00,29.75,29.79,29.72,29.78,203600.0,19.1125,19.1382,19.0932,19.1318,203600.0
2006-05-02 12:30:00,29.78,29.85,29.75,29.77,282200.0,19.1318,19.1767,19.1125,19.1253,282200.0
2006-05-02 13:00:00,29.76,29.77,29.71,29.72,251400.0,19.1189,19.1253,19.0868,19.0932,251400.0
2006-05-02 13:30:00,29.72,29.79,29.71,29.75,269000.0,19.0932,19.1382,19.0868,19.1125,269000.0
2006-05-02 14:00:00,29.75,29.77,29.7,29.72,142200.0,19.1125,19.1253,19.0804,19.0932,142200.0
2006-05-02 14:30:00,29.73,29.76,29.7,29.7,269800.0,19.0996,19.1189,19.0804,19.0804,269800.0
2006-05-02 15:00:00,29.71,29.74,29.69,29.71,253600.0,19.0868,19.1061,19.0739,19.0868,253600.0
2006-05-02 15:30:00,29.7,29.74,29.66,29.68,595400.0,19.0804,19.1061,19.0547,19.0675,595400.0
2006-05-03 09:30:00,29.47,29.48,29.28,29.28,460800.0,18.9326,18.939,18.8105,18.8105,460800.0
2006-05-03 10:00:00,29.28,29.34,29.14,29.32,307000.0,18.8105,18.8491,18.7206,18.8362,307000.0
2006-05-03 10:30:00,29.32,29.42,29.32,29.4,139400.0,18.8362,18.9005,18.8362,18.8876,139400.0
2006-05-03 11:00:00,29.41,29.48,29.38,29.4,279000.0,18.8941,18.939,18.8748,18.8876,279000.0
2006-05-03 11:30:00,29.4,29.5,29.37,29.5,227800.0,18.8876,18.9519,18.8684,18.9519,227800.0
2006-05-03 12:00:00,29.49,29.61,29.43,29.6,197200.0,18.9454,19.0225,18.9069,19.0161,197200.0
2006-05-03 12:30:00,29.6,29.65,29.6,29.6,144600.0,19.0161,19.0482,19.0161,19.0161,144600.0
2006-05-03 13:00:00,29.6,29.61,29.55,29.59,197400.0,19.0161,19.0225,18.984,19.0097,197400.0
2006-05-03 13:30:00,29.6,29.64,29.59,29.61,230200.0,19.0161,19.0418,19.0097,19.0225,230200.0
2006-05-03 14:00:00,29.61,29.63,29.58,29.6,265200.0,19.0225,19.0354,19.0033,19.0161,265200.0
2006-05-03 14:30:00,29.6,29.65,29.53,29.53,211400.0,19.0161,19.0482,18.9711,18.9711,211400.0
2006-05-03 15:00:00,29.53,29.64,29.53,29.63,383800.0,18.9711,19.0418,18.9711,19.0354,383800.0
2006-05-03 15:30:00,29.64,29.73,29.62,29.68,593400.0,19.0418,19.0996,19.029,19.0675,593400.0
2006-05-04 09:30:00,29.55,29.85,29.55,29.8,356200.0,18.984,19.1767,18.984,19.1446,356200.0
2006-05-04 10:00:00,29.8,29.89,29.73,29.88,244200.0,19.1446,19.2024,19.0996,19.196,244200.0
2006-05-04 10:30:00,29.86,29.88,29.72,29.73,251000.0,19.1831,19.196,19.0932,19.0996,251000.0
2006-05-04 11:00:00,29.72,29.89,29.68,29.84,406600.0,19.0932,19.2024,19.0675,19.1703,406600.0
2006-05-04 11:30:00,29.86,29.97,29.83,29.96,361000.0,19.1831,19.2538,19.1639,19.2474,361000.0
2006-05-04 12:00:00,29.96,29.97,29.92,29.93,251600.0,19.2474,19.2538,19.2217,19.2281,251600.0
2006-05-04 12:30:00,29.95,29.95,29.9,29.93,386200.0,19.241,19.241,19.2088,19.2281,386200.0
2006-05-04 13:00:00,29.93,29.98,29.91,29.94,267400.0,19.2281,19.2602,19.2153,19.2345,267400.0
2006-05-04 13:30:00,29.94,29.94,29.85,29.91,131600.0,19.2345,19.2345,19.1767,19.2153,131600.0
2006-05-04 14:00:00,29.92,30.0,29.92,29.98,162200.0,19.2217,19.2731,19.2217,19.2602,162200.0
2006-05-04 14:30:00,29.98,30.0,29.96,30.0,277800.0,19.2602,19.2731,19.2474,19.2731,277800.0
2006-05-04 15:00:00,30.0,30.0,29.86,29.89,378000.0,19.2731,19.2731,19.1831,19.2024,378000.0
2006-05-04 15:30:00,29.9,29.95,29.87,29.9,540400.0,19.2088,19.241,19.1896,19.2088,540400.0
2006-05-05 09:30:00,29.9,29.95,29.7,29.81,571000.0,19.2088,19.241,19.0804,19.151,571000.0
2006-05-05 10:00:00,29.82,29.95,29.78,29.84,290000.0,19.1575,19.241,19.1318,19.1703,290000.0
2006-05-05 10:30:00,29.84,29.99,29.84,29.99,214000.0,19.1703,19.2667,19.1703,19.2667,214000.0
2006-05-05 11:00:00,29.99,30.0,29.93,29.94,200200.0,19.2667,19.2731,19.2281,19.2345,200200.0
2006-05-05 11:30:00,29.95,30.0,29.93,29.95,198400.0,19.241,19.2731,19.2281,19.241,198400.0
2006-05-05 12:00:00,29.97,29.98,29.89,29.95,174800.0,19.2538,19.2602,19.2024,19.241,174800.0
2006-05-05 12:30:00,29.97,30.0,29.95,29.99,190400.0,19.2538,19.2731,19.241,19.2667,190400.0
2006-05-05 13:00:00,29.97,30.1,29.95,30.08,555600.0,19.2538,19.3373,19.241,19.3245,555600.0
2006-05-05 13:30:00,30.08,30.18,30.05,30.17,271400.0,19.3245,19.3887,19.3052,19.3823,271400.0
2006-05-05 14:00:00,30.16,30.2,30.06,30.2,220400.0,19.3759,19.4016,19.3116,19.4016,220400.0
2006-05-05 14:30:00,30.2,30.31,30.18,30.3,258200.0,19.4016,19.4722,19.3887,19.4658,258200.0
2006-05-05 15:00:00,30.3,30.3,30.17,30.21,307200.0,19.4658,19.4658,19.3823,19.408,307200.0
2006-05-05 15:30:00,30.21,30.24,30.15,30.18,507400.0,19.408,19.4273,19.3695,19.3887,507400.0
2006-05-08 09:30:00,30.08,30.35,30.08,30.33,502000.0,19.3245,19.4979,19.3245,19.4851,502000.0
2006-05-08 10:00:00,30.34,30.48,30.28,30.47,372200.0,19.4915,19.5815,19.453,19.575,372200.0
2006-05-08 10:30:00,30.47,30.48,30.25,30.28,363600.0,19.575,19.5815,19.4337,19.453,363600.0
2006-05-08 11:00:00,30.28,30.36,30.26,30.33,241200.0,19.453,19.5044,19.4401,19.4851,241200.0
2006-05-08 11:30:00,30.33,30.34,30.29,30.31,125200.0,19.4851,19.4915,19.4594,19.4722,125200.0
2006-05-08 12:00:00,30.31,30.34,30.3,30.3,205400.0,19.4722,19.4915,19.4658,19.4658,205400.0
2006-05-08 12:30:00,30.3,30.43,30.28,30.39,339400.0,19.4658,19.5493,19.453,19.5236,339400.0
2006-05-08 13:00:00,30.39,30.41,30.35,30.39,307800.0,19.5236,19.5365,19.4979,19.5236,307800.0
2006-05-08 13:30:00,30.39,30.45,30.34,30.42,375200.0,19.5236,19.5622,19.4915,19.5429,375200.0
2006-05-08 14:00:00,30.42,30.48,30.41,30.47,165000.0,19.5429,19.5815,19.5365,19.575,165000.0
2006-05-08 14:30:00,30.47,30.5,30.44,30.5,208200.0,19.575,19.5943,19.5558,19.5943,208200.0
2006-05-08 15:00:00,30.5,30.5,30.39,30.41,369400.0,19.5943,19.5943,19.5236,19.5365,369400.0
2006-05-08 15:30:00,30.41,30.43,30.36,30.43,605200.0,19.5365,19.5493,19.5044,19.5493,605200.0
2006-05-09 09:30:00,30.31,30.47,30.21,30.3,291600.0,19.4722,19.575,19.408,19.4658,291600.0
2006-05-09 10:00:00,30.3,30.35,30.08,30.1,275400.0,19.4658,19.4979,19.3245,19.3373,275400.0
2006-05-09 10:30:00,30.1,30.1,29.95,29.96,533200.0,19.3373,19.3373,19.241,19.2474,533200.0
2006-05-09 11:00:00,29.96,29.96,29.73,29.74,589400.0,19.2474,19.2474,19.0996,19.1061,589400.0
2006-05-09 11:30:00,29.74,29.97,29.74,29.92,250800.0,19.1061,19.2538,19.1061,19.2217,250800.0
2006-05-09 12:00:00,29.92,29.96,29.9,29.94,152000.0,19.2217,19.2474,19.2088,19.2345,152000.0
2006-05-09 12:30:00,29.94,29.96,29.89,29.89,136600.0,19.2345,19.2474,19.2024,19.2024,136600.0
2006-05-09 13:00:00,29.9,29.93,29.86,29.91,83600.0,19.2088,19.2281,19.1831,19.2153,83600.0
2006-05-09 13:30:00,29.91,29.96,29.9,29.95,112200.0,19.2153,19.2474,19.2088,19.241,112200.0
2006-05-09 14:00:00,29.95,29.99,29.89,29.99,145200.0,19.241,19.2667,19.2024,19.2667,145200.0
2006-05-09 14:30:00,29.99,30.0,29.97,29.99,153200.0,19.2667,19.2731,19.2538,19.2667,153200.0
2006-05-09 15:00:00,29.99,30.0,29.96,29.98,267400.0,19.2667,19.2731,19.2474,19.2602,267400.0
2006-05-09 15:30:00,29.98,30.03,29.97,30.02,448200.0,19.2602,19.2924,19.2538,19.2859,448200.0
2006-05-10 09:30:00,29.95,29.98,29.85,29.9,361200.0,19.241,19.2602,19.1767,19.2088,361200.0
2006-05-10 10:00:00,29.9,29.91,29.72,29.79,482400.0,19.2088,19.2153,19.0932,19.1382,482400.0
2006-05-10 10:30:00,29.79,29.9,29.74,29.75,184400.0,19.1382,19.2088,19.1061,19.1125,184400.0
2006-05-10 11:00:00,29.76,29.86,29.75,29.84,189600.0,19.1189,19.1831,19.1125,19.1703,189600.0
2006-05-10 11:30:00,29.85,29.89,29.83,29.88,219600.0,19.1767,19.2024,19.1639,19.196,219600.0
2006-05-10 12:00:00,29.89,29.95,29.86,29.94,177000.0,19.2024,19.241,19.1831,19.2345,177000.0
2006-05-10 12:30:00,29.93,29.97,29.9,29.9,124400.0,19.2281,19.2538,19.2088,19.2088,124400.0
2006-05-10 13:00:00,29.91,29.95,29.91,29.93,259800.0,19.2153,19.241,19.2153,19.2281,259800.0
2006-05-10 13:30:00,29.92,29.95,29.92,29.93,116200.0,19.2217,19.241,19.2217,19.2281,116200.0
2006-05-10 14:00:00,29.93,29.94,29.81,29.85,280400.0,19.2281,19.2345,19.151,19.1767,280400.0
2006-05-10 14:30:00,29.85,29.92,29.8,29.84,498600.0,19.1767,19.2217,19.1446,19.1703,498600.0
2006-05-10 15:00:00,29.83,29.86,29.72,29.72,270400.0,19.1639,19.1831,19.0932,19.0932,270400.0
2006-05-10 15:30:00,29.73,29.75,29.7,29.75,789200.0,19.0996,19.1125,19.0804,19.1125,789200.0
2006-05-11 09:30:00,29.74,29.77,29.34,29.36,499800.0,19.1061,19.1253,18.8491,18.8619,499800.0
2006-05-11 10:00:00,29.35,29.43,29.26,29.29,441200.0,18.8555,18.9069,18.7977,18.817,441200.0
2006-05-11 10:30:00,29.28,29.47,29.24,29.43,563200.0,18.8105,18.9326,18.7848,18.9069,563200.0
2006-05-11 11:00:00,29.44,29.47,29.34,29.37,341200.0,18.9133,18.9326,18.8491,18.8684,341200.0
2006-05-11 11:30:00,29.37,29.45,29.34,29.38,265200.0,18.8684,18.9197,18.8491,18.8748,265200.0
2006-05-11 12:00:00,29.38,29.4,29.32,29.4,171000.0,18.8748,18.8876,18.8362,18.8876,171000.0
2006-05-11 12:30:00,29.4,29.5,29.39,29.5,269000.0,18.8876,18.9519,18.8812,18.9519,269000.0
2006-05-11 13:00:00,29.5,29.56,29.4,29.41,282000.0,18.9519,18.9904,18.8876,18.8941,282000.0
2006-05-11 13:30:00,29.42,29.5,29.36,29.5,225200.0,18.9005,18.9519,18.8619,18.9519,225200.0
2006-05-11 14:00:00,29.5,29.59,29.49,29.56,222600.0,18.9519,19.0097,18.9454,18.9904,222600.0
2006-05-11 14:30:00,29.56,29.56,29.43,29.5,327800.0,18.9904,18.9904,18.9069,18.9519,327800.0
2006-05-11 15:00:00,29.5,29.58,29.47,29.5,436000.0,18.9519,19.0033,18.9326,18.9519,436000.0
2006-05-11 15:30:00,29.52,29.6,29.49,29.52,520200.0,18.9647,19.0161,18.9454,18.9647,520200.0
2006-05-12 09:30:00,29.57,29.72,29.51,29.72,331000.0,18.9968,19.0932,18.9583,19.0932,331000.0
2006-05-12 10:00:00,29.72,29.75,29.58,29.69,440800.0,19.0932,19.1125,19.0033,19.0739,440800.0
2006-05-12 10:30:00,29.68,29.75,29.63,29.75,530000.0,19.0675,19.1125,19.0354,19.1125,530000.0
2006-05-12 11:00:00,29.74,29.79,29.67,29.72,528800.0,19.1061,19.1382,19.0611,19.0932,528800.0
2006-05-12 11:30:00,29.71,29.76,29.68,29.73,277400.0,19.0868,19.1189,19.0675,19.0996,277400.0
2006-05-12 12:00:00,29.73,29.76,29.68,29.74,344000.0,19.0996,19.1189,19.0675,19.1061,344000.0
2006-05-12 12:30:00,29.73,29.75,29.7,29.73,399000.0,19.0996,19.1125,19.0804,19.0996,399000.0
2006-05-12 13:00:00,29.72,29.76,29.71,29.74,498400.0,19.0932,19.1189,19.0868,19.1061,498400.0
2006-05-12 13:30:00,29.74,29.75,29.66,29.7,534400.0,19.1061,19.1125,19.0547,19.0804,534400.0
2006-05-12 14:00:00,29.7,29.75,29.69,29.7,232800.0,19.0804,19.1125,19.0739,19.0804,232800.0
2006-05-12 14:30:00,29.7,29.72,29.65,29.66,227800.0,19.0804,19.0932,19.0482,19.0547,227800.0
2006-05-12 15:00:00,29.66,29.72,29.64,29.64,274000.0,19.0547,19.0932,19.0418,19.0418,274000.0
2006-05-12 15:30:00,29.65,29.65,29.56,29.6,437800.0,19.0482,19.0482,18.9904,19.0161,437800.0
2006-05-15 09:30:00,29.55,29.64,29.43,29.46,363200.0,18.984,19.0418,18.9069,18.9262,363200.0
2006-05-15 10:00:00,29.46,29.56,29.41,29.46,377400.0,18.9262,18.9904,18.8941,18.9262,377400.0
2006-05-15 10:30:00,29.46,29.58,29.42,29.5,207800.0,18.9262,19.0033,18.9005,18.9519,207800.0
2006-05-15 11:00:00,29.5,29.6,29.49,29.55,175600.0,18.9519,19.0161,18.9454,18.984,175600.0
2006-05-15 11:30:00,29.55,29.58,29.52,29.57,348000.0,18.984,19.0033,18.9647,18.9968,348000.0
2006-05-15 12:00:00,29.57,29.58,29.53,29.58,191200.0,18.9968,19.0033,18.9711,19.0033,191200.0
2006-05-15 12:30:00,29.58,29.58,29.53,29.54,104600.0,19.0033,19.0033,18.9711,18.9776,104600.0
2006-05-15 13:00:00,29.53,29.55,29.44,29.45,289800.0,18.9711,18.984,18.9133,18.9197,289800.0
2006-05-15 13:30:00,29.46,29.49,29.45,29.48,269000.0,18.9262,18.9454,18.9197,18.939,269000.0
2006-05-15 14:00:00,29.49,29.53,29.47,29.5,421200.0,18.9454,18.9711,18.9326,18.9519,421200.0
2006-05-15 14:30:00,29.5,29.66,29.5,29.63,496000.0,18.9519,19.0547,18.9519,19.0354,496000.0
2006-05-15 15:00:00,29.63,29.77,29.6,29.77,303600.0,19.0354,19.1253,19.0161,19.1253,303600.0
2006-05-15 15:30:00,29.77,29.84,29.75,29.8,808800.0,19.1253,19.1703,19.1125,19.1446,808800.0
2006-05-16 09:30:00,30.11,30.45,29.97,30.25,929400.0,19.3438,19.5622,19.2538,19.4337,929400.0
2006-05-16 10:00:00,30.27,30.33,30.22,30.27,797200.0,19.4465,19.4851,19.4144,19.4465,797200.0
2006-05-16 10:30:00,30.26,30.29,30.19,30.28,390600.0,19.4401,19.4594,19.3952,19.453,390600.0
2006-05-16 11:00:00,30.29,30.35,30.27,30.34,825400.0,19.4594,19.4979,19.4465,19.4915,825400.0
2006-05-16 11:30:00,30.34,30.43,30.28,30.39,581000.0,19.4915,19.5493,19.453,19.5236,581000.0
2006-05-16 12:00:00,30.39,30.45,30.31,30.35,692600.0,19.5236,19.5622,19.4722,19.4979,692600.0
2006-05-16 12:30:00,30.36,30.43,30.34,30.4,540600.0,19.5044,19.5493,19.4915,19.5301,540600.0
2006-05-16 13:00:00,30.4,30.41,30.34,30.4,563400.0,19.5301,19.5365,19.4915,19.5301,563400.0
2006-05-16 13:30:00,30.4,30.43,30.4,30.43,413000.0,19.5301,19.5493,19.5301,19.5493,413000.0
2006-05-16 14:00:00,30.42,30.42,30.33,30.36,479000.0,19.5429,19.5429,19.4851,19.5044,479000.0
2006-05-16 14:30:00,30.36,30.37,30.34,30.35,311000.0,19.5044,19.5108,19.4915,19.4979,311000.0
2006-05-16 15:00:00,30.36,30.39,30.25,30.27,652400.0,19.5044,19.5236,19.4337,19.4465,652400.0
2006-05-16 15:30:00,30.27,30.38,30.25,30.31,721200.0,19.4465,19.5172,19.4337,19.4722,721200.0
2006-05-17 09:30:00,30.3,30.85,30.28,30.85,1484000.0,19.4658,19.8192,19.453,19.8192,1484000.0
2006-05-17 10:00:00,30.85,30.97,30.75,30.81,1193000.0,19.8192,19.8963,19.7549,19.7935,1193000.0
2006-05-17 10:30:00,30.81,31.06,30.8,30.91,1204400.0,19.7935,19.9541,19.787,19.8577,1204400.0
2006-05-17 11:00:00,30.92,30.99,30.85,30.85,1588200.0,19.8641,19.9091,19.8192,19.8192,1588200.0
2006-05-17 11:30:00,30.85,30.99,30.81,30.99,1651400.0,19.8192,19.9091,19.7935,19.9091,1651400.0
2006-05-17 12:00:00,30.99,30.99,30.88,30.9,675400.0,19.9091,19.9091,19.8384,19.8513,675400.0
2006-05-17 12:30:00,30.9,30.92,30.85,30.88,1062200.0,19.8513,19.8641,19.8192,19.8384,1062200.0
2006-05-17 13:00:00,30.89,30.97,30.88,30.92,675600.0,19.8449,19.8963,19.8384,19.8641,675600.0
2006-05-17 13:30:00,30.92,31.0,30.89,30.91,575400.0,19.8641,19.9155,19.8449,19.8577,575400.0
2006-05-17 14:00:00,30.91,30.96,30.88,30.91,790600.0,19.8577,19.8898,19.8384,19.8577,790600.0
2006-05-17 14:30:00,30.91,30.92,30.69,30.75,978600.0,19.8577,19.8641,19.7164,19.7549,978600.0
2006-05-17 15:00:00,30.75,30.84,30.72,30.76,782400.0,19.7549,19.8127,19.7356,19.7613,782400.0
2006-05-17 15:30:00,30.75,30.78,30.47,30.49,2734800.0,19.7549,19.7742,19.575,19.5879,2734800.0
2006-05-18 09:30:00,30.15,30.4,30.13,30.29,1126800.0,19.3695,19.5301,19.3566,19.4594,1126800.0
2006-05-18 10:00:00,30.29,30.33,30.16,30.22,899600.0,19.4594,19.4851,19.3759,19.4144,899600.0
2006-05-18 10:30:00,30.24,30.25,30.13,30.19,669800.0,19.4273,19.4337,19.3566,19.3952,669800.0
2006-05-18 11:00:00,30.2,30.22,30.06,30.12,1096400.0,19.4016,19.4144,19.3116,19.3502,1096400.0
2006-05-18 11:30:00,30.1,30.17,30.07,30.15,908600.0,19.3373,19.3823,19.3181,19.3695,908600.0
2006-05-18 12:00:00,30.15,30.18,30.06,30.11,459600.0,19.3695,19.3887,19.3116,19.3438,459600.0
2006-05-18 12:30:00,30.11,30.13,30.08,30.11,554000.0,19.3438,19.3566,19.3245,19.3438,554000.0
2006-05-18 13:00:00,30.11,30.15,30.08,30.13,271200.0,19.3438,19.3695,19.3245,19.3566,271200.0
2006-05-18 13:30:00,30.12,30.14,30.08,30.1,747600.0,19.3502,19.363,19.3245,19.3373,747600.0
2006-05-18 14:00:00,30.1,30.1,29.96,29.97,417000.0,19.3373,19.3373,19.2474,19.2538,417000.0
2006-05-18 14:30:00,29.97,30.02,29.92,30.0,433200.0,19.2538,19.2859,19.2217,19.2731,433200.0
2006-05-18 15:00:00,30.0,30.05,29.98,30.01,530200.0,19.2731,19.3052,19.2602,19.2795,530200.0
2006-05-18 15:30:00,30.02,30.12,29.95,30.04,1080400.0,19.2859,19.3502,19.241,19.2988,1080400.0
2006-05-19 09:30:00,30.04,30.06,29.86,29.99,1409600.0,19.2988,19.3116,19.1831,19.2667,1409600.0
2006-05-19 10:00:00,29.96,29.97,29.8,29.84,984000.0,19.2474,19.2538,19.1446,19.1703,984000.0
2006-05-19 10:30:00,29.84,29.86,29.75,29.79,365600.0,19.1703,19.1831,19.1125,19.1382,365600.0
2006-05-19 11:00:00,29.79,29.81,29.6,29.65,666800.0,19.1382,19.151,19.0161,19.0482,666800.0
2006-05-19 11:30:00,29.65,29.67,29.53,29.58,323000.0,19.0482,19.0611,18.9711,19.0033,323000.0
2006-05-19 12:00:00,29.59,29.65,29.54,29.61,378000.0,19.0097,19.0482,18.9776,19.0225,378000.0
2006-05-19 12:30:00,29.62,29.7,29.6,29.61,314600.0,19.029,19.0804,19.0161,19.0225,314600.0
2006-05-19 13:00:00,29.61,29.73,29.6,29.7,321000.0,19.0225,19.0996,19.0161,19.0804,321000.0
2006-05-19 13:30:00,29.7,29.75,29.64,29.72,257800.0,19.0804,19.1125,19.0418,19.0932,257800.0
2006-05-19 14:00:00,29.71,29.77,29.7,29.74,197600.0,19.0868,19.1253,19.0804,19.1061,197600.0
2006-05-19 14:30:00,29.73,29.73,29.6,29.64,257800.0,19.0996,19.0996,19.0161,19.0418,257800.0
2006-05-19 15:00:00,29.64,29.68,29.55,29.63,354800.0,19.0418,19.0675,18.984,19.0354,354800.0
2006-05-19 15:30:00,29.61,29.79,29.56,29.73,616200.0,19.0225,19.1382,18.9904,19.0996,616200.0
2006-05-22 09:30:00,29.74,30.0,29.74,29.86,368800.0,19.1061,19.2731,19.1061,19.1831,368800.0
2006-05-22 10:00:00,29.86,29.94,29.77,29.86,302200.0,19.1831,19.2345,19.1253,19.1831,302200.0
2006-05-22 10:30:00,29.87,29.97,29.86,29.93,360200.0,19.1896,19.2538,19.1831,19.2281,360200.0
2006-05-22 11:00:00,29.92,29.93,29.84,29.86,431800.0,19.2217,19.2281,19.1703,19.1831,431800.0
2006-05-22 11:30:00,29.86,29.98,29.84,29.97,505000.0,19.1831,19.2602,19.1703,19.2538,505000.0
2006-05-22 12:00:00,29.96,30.1,29.94,29.97,305600.0,19.2474,19.3373,19.2345,19.2538,305600.0
2006-05-22 12:30:00,29.98,30.12,29.97,30.08,265600.0,19.2602,19.3502,19.2538,19.3245,265600.0
2006-05-22 13:00:00,30.08,30.12,30.03,30.11,226800.0,19.3245,19.3502,19.2924,19.3438,226800.0
2006-05-22 13:30:00,30.11,30.11,30.01,30.06,222400.0,19.3438,19.3438,19.2795,19.3116,222400.0
2006-05-22 14:00:00,30.05,30.18,29.98,30.16,369200.0,19.3052,19.3887,19.2602,19.3759,369200.0
2006-05-22 14:30:00,30.14,30.15,30.04,30.08,152000.0,19.363,19.3695,19.2988,19.3245,152000.0
2006-05-22 15:00:00,30.08,30.16,30.06,30.12,255800.0,19.3245,19.3759,19.3116,19.3502,255800.0
2006-05-22 15:30:00,30.11,30.16,30.0,30.0,480600.0,19.3438,19.3759,19.2731,19.2731,480600.0
2006-05-23 09:30:00,30.01,30.1,29.95,30.07,822000.0,19.2795,19.3373,19.241,19.3181,822000.0
2006-05-23 10:00:00,30.06,30.2,30.0,30.14,317200.0,19.3116,19.4016,19.2731,19.363,317200.0
2006-05-23 10:30:00,30.15,30.18,30.07,30.13,169200.0,19.3695,19.3887,19.3181,19.3566,169200.0
2006-05-23 11:00:00,30.15,30.15,30.07,30.13,237600.0,19.3695,19.3695,19.3181,19.3566,237600.0
2006-05-23 11:30:00,30.13,30.2,30.13,30.13,156200.0,19.3566,19.4016,19.3566,19.3566,156200.0
2006-05-23 12:00:00,30.12,30.12,30.0,30.02,146800.0,19.3502,19.3502,19.2731,19.2859,146800.0
2006-05-23 12:30:00,30.02,30.1,29.91,29.91,405800.0,19.2859,19.3373,19.2153,19.2153,405800.0
2006-05-23 13:00:00,29.91,29.96,29.91,29.93,126600.0,19.2153,19.2474,19.2153,19.2281,126600.0
2006-05-23 13:30:00,29.93,29.94,29.82,29.83,223200.0,19.2281,19.2345,19.1575,19.1639,223200.0
2006-05-23 14:00:00,29.83,29.88,29.8,29.84,421600.0,19.1639,19.196,19.1446,19.1703,421600.0
2006-05-23 14:30:00,29.84,29.9,29.81,29.85,231400.0,19.1703,19.2088,19.151,19.1767,231400.0
2006-05-23 15:00:00,29.85,29.96,29.83,29.87,249600.0,19.1767,19.2474,19.1639,19.1896,249600.0
2006-05-23 15:30:00,29.86,29.87,29.7,29.73,540800.0,19.1831,19.1896,19.0804,19.0996,540800.0
2006-05-24 09:30:00,29.76,29.83,29.6,29.78,698400.0,19.1189,19.1639,19.0161,19.1318,698400.0
2006-05-24 10:00:00,29.78,29.83,29.68,29.77,795800.0,19.1318,19.1639,19.0675,19.1253,795800.0
2006-05-24 10:30:00,29.78,29.8,29.74,29.78,298000.0,19.1318,19.1446,19.1061,19.1318,298000.0
2006-05-24 11:00:00,29.78,29.8,29.71,29.74,223200.0,19.1318,19.1446,19.0868,19.1061,223200.0
2006-05-24 11:30:00,29.74,29.91,29.68,29.89,351800.0,19.1061,19.2153,19.0675,19.2024,351800.0
2006-05-24 12:00:00,29.89,29.92,29.78,29.8,275000.0,19.2024,19.2217,19.1318,19.1446,275000.0
2006-05-24 12:30:00,29.81,29.96,29.8,29.9,412000.0,19.151,19.2474,19.1446,19.2088,412000.0
2006-05-24 13:00:00,29.91,29.98,29.85,29.93,357400.0,19.2153,19.2602,19.1767,19.2281,357400.0
2006-05-24 13:30:00,29.93,30.0,29.92,29.95,494200.0,19.2281,19.2731,19.2217,19.241,494200.0
2006-05-24 14:00:00,29.95,29.98,29.9,29.94,658000.0,19.241,19.2602,19.2088,19.2345,658000.0
2006-05-24 14:30:00,29.93,29.95,29.89,29.91,713600.0,19.2281,19.241,19.2024,19.2153,713600.0
2006-05-24 15:00:00,29.92,29.93,29.89,29.9,542000.0,19.2217,19.2281,19.2024,19.2088,542000.0
2006-05-24 15:30:00,29.9,30.03,29.89,29.9,1467000.0,19.2088,19.2924,19.2024,19.2088,1467000.0
2006-05-25 09:30:00,29.89,29.94,29.81,29.91,259600.0,19.2024,19.2345,19.151,19.2153,259600.0
2006-05-25 10:00:00,29.91,30.03,29.85,29.95,476200.0,19.2153,19.2924,19.1767,19.241,476200.0
2006-05-25 10:30:00,29.42,29.94,29.42,29.89,203400.0,18.9005,19.2345,18.9005,19.2024,203400.0
2006-05-25 11:00:00,29.89,29.9,29.85,29.9,211800.0,19.2024,19.2088,19.1767,19.2088,211800.0
2006-05-25 11:30:00,29.89,29.93,29.85,29.91,210000.0,19.2024,19.2281,19.1767,19.2153,210000.0
2006-05-25 12:00:00,29.92,29.93,29.88,29.89,160800.0,19.2217,19.2281,19.196,19.2024,160800.0
2006-05-25 12:30:00,29.89,29.92,29.87,29.92,143600.0,19.2024,19.2217,19.1896,19.2217,143600.0
2006-05-25 13:00:00,29.92,29.92,29.89,29.9,147400.0,19.2217,19.2217,19.2024,19.2088,147400.0
2006-05-25 13:30:00,29.9,29.95,29.87,29.93,202800.0,19.2088,19.241,19.1896,19.2281,202800.0
2006-05-25 14:00:00,29.93,29.96,29.9,29.92,159800.0,19.2281,19.2474,19.2088,19.2217,159800.0
2006-05-25 14:30:00,29.93,29.97,29.89,29.9,140000.0,19.2281,19.2538,19.2024,19.2088,140000.0
2006-05-25 15:00:00,29.9,29.95,29.9,29.93,125800.0,19.2088,19.241,19.2088,19.2281,125800.0
2006-05-25 15:30:00,29.93,30.0,29.9,29.99,367400.0,19.2281,19.2731,19.2088,19.2667,367400.0
2006-05-26 09:30:00,30.05,30.15,30.0,30.15,315600.0,19.3052,19.3695,19.2731,19.3695,315600.0
2006-05-26 10:00:00,30.15,30.28,30.14,30.22,253400.0,19.3695,19.453,19.363,19.4144,253400.0
2006-05-26 10:30:00,30.22,30.23,30.0,30.08,225200.0,19.4144,19.4208,19.2731,19.3245,225200.0
2006-05-26 11:00:00,30.08,30.15,30.02,30.14,168600.0,19.3245,19.3695,19.2859,19.363,168600.0
2006-05-26 11:30:00,30.14,30.27,30.13,30.27,536000.0,19.363,19.4465,19.3566,19.4465,536000.0
2006-05-26 12:00:00,30.27,30.28,30.18,30.25,198800.0,19.4465,19.453,19.3887,19.4337,198800.0
2006-05-26 12:30:00,30.25,30.27,30.2,30.21,134800.0,19.4337,19.4465,19.4016,19.408,134800.0
2006-05-26 13:00:00,30.22,30.26,30.21,30.25,216000.0,19.4144,19.4401,19.408,19.4337,216000.0
2006-05-26 13:30:00,30.24,30.27,30.22,30.27,139800.0,19.4273,19.4465,19.4144,19.4465,139800.0
2006-05-26 14:00:00,30.27,30.3,30.26,30.3,164600.0,19.4465,19.4658,19.4401,19.4658,164600.0
2006-05-26 14:30:00,30.3,30.31,30.25,30.31,160400.0,19.4658,19.4722,19.4337,19.4722,160400.0
2006-05-26 15:00:00,30.32,30.42,30.29,30.38,282800.0,19.4787,19.5429,19.4594,19.5172,282800.0
2006-05-26 15:30:00,30.38,30.43,30.36,30.38,445200.0,19.5172,19.5493,19.5044,19.5172,445200.0
2006-05-30 09:30:00,30.1,30.22,30.02,30.22,354600.0,19.3373,19.4144,19.2859,19.4144,354600.0
2006-05-30 10:00:00,30.22,30.23,30.13,30.14,166200.0,19.4144,19.4208,19.3566,19.363,166200.0
2006-05-30 10:30:00,30.14,30.23,30.14,30.2,209200.0,19.363,19.4208,19.363,19.4016,209200.0
2006-05-30 11:00:00,30.2,30.25,30.17,30.21,183800.0,19.4016,19.4337,19.3823,19.408,183800.0
2006-05-30 11:30:00,30.21,30.37,30.2,30.36,190400.0,19.408,19.5108,19.4016,19.5044,190400.0
2006-05-30 12:00:00,30.36,30.36,30.28,30.32,142400.0,19.5044,19.5044,19.453,19.4787,142400.0
2006-05-30 12:30:00,30.32,30.38,30.25,30.25,165200.0,19.4787,19.5172,19.4337,19.4337,165200.0
2006-05-30 13:00:00,30.26,30.35,30.21,30.33,281800.0,19.4401,19.4979,19.408,19.4851,281800.0
2006-05-30 13:30:00,30.33,30.39,30.32,30.35,273000.0,19.4851,19.5236,19.4787,19.4979,273000.0
2006-05-30 14:00:00,30.35,30.39,30.3,30.31,158600.0,19.4979,19.5236,19.4658,19.4722,158600.0
2006-05-30 14:30:00,30.31,30.37,30.29,30.31,156400.0,19.4722,19.5108,19.4594,19.4722,156400.0
2006-05-30 15:00:00,30.31,30.32,30.2,30.22,301800.0,19.4722,19.4787,19.4016,19.4144,301800.0
2006-05-30 15:30:00,30.23,30.23,30.08,30.11,439800.0,19.4208,19.4208,19.3245,19.3438,439800.0
2006-05-31 09:30:00,30.11,30.23,30.06,30.1,407400.0,19.3438,19.4208,19.3116,19.3373,407400.0
2006-05-31 10:00:00,30.1,30.13,30.01,30.07,277600.0,19.3373,19.3566,19.2795,19.3181,277600.0
2006-05-31 10:30:00,30.09,30.15,30.09,30.1,254800.0,19.3309,19.3695,19.3309,19.3373,254800.0
2006-05-31 11:00:00,30.1,30.13,30.05,30.12,283000.0,19.3373,19.3566,19.3052,19.3502,283000.0
2006-05-31 11:30:00,30.12,30.15,30.11,30.13,143600.0,19.3502,19.3695,19.3438,19.3566,143600.0
2006-05-31 12:00:00,30.13,30.15,30.1,30.14,169400.0,19.3566,19.3695,19.3373,19.363,169400.0
2006-05-31 12:30:00,30.14,30.17,30.08,30.16,113200.0,19.363,19.3823,19.3245,19.3759,113200.0
2006-05-31 13:00:00,30.16,30.22,30.14,30.22,122000.0,19.3759,19.4144,19.363,19.4144,122000.0
2006-05-31 13:30:00,30.23,30.25,30.1,30.11,150400.0,19.4208,19.4337,19.3373,19.3438,150400.0
2006-05-31 14:00:00,30.11,30.14,30.01,30.06,344800.0,19.3438,19.363,19.2795,19.3116,344800.0
2006-05-31 14:30:00,30.09,30.18,30.09,30.16,157800.0,19.3309,19.3887,19.3309,19.3759,157800.0
2006-05-31 15:00:00,30.15,30.17,30.09,30.15,162600.0,19.3695,19.3823,19.3309,19.3695,162600.0
2006-05-31 15:30:00,30.15,30.17,30.13,30.15,545000.0,19.3695,19.3823,19.3566,19.3695,545000.0
2006-06-01 09:30:00,30.11,30.33,30.05,30.11,292600.0,19.3438,19.4851,19.3052,19.3438,292600.0
2006-06-01 10:00:00,30.1,30.2,30.03,30.1,223800.0,19.3373,19.4016,19.2924,19.3373,223800.0
2006-06-01 10:30:00,30.11,30.16,30.1,30.13,233600.0,19.3438,19.3759,19.3373,19.3566,233600.0
2006-06-01 11:00:00,30.13,30.19,30.1,30.19,288200.0,19.3566,19.3952,19.3373,19.3952,288200.0
2006-06-01 11:30:00,30.19,30.21,30.11,30.12,100000.0,19.3952,19.408,19.3438,19.3502,100000.0
2006-06-01 12:00:00,30.12,30.27,30.12,30.27,96200.0,19.3502,19.4465,19.3502,19.4465,96200.0
2006-06-01 12:30:00,30.26,30.3,30.24,30.28,185600.0,19.4401,19.4658,19.4273,19.453,185600.0
2006-06-01 13:00:00,30.28,30.36,30.25,30.36,156000.0,19.453,19.5044,19.4337,19.5044,156000.0
2006-06-01 13:30:00,30.36,30.36,30.33,30.35,138000.0,19.5044,19.5044,19.4851,19.4979,138000.0
2006-06-01 14:00:00,30.35,30.36,30.23,30.23,182400.0,19.4979,19.5044,19.4208,19.4208,182400.0
2006-06-01 14:30:00,30.23,30.27,30.22,30.25,172000.0,19.4208,19.4465,19.4144,19.4337,172000.0
2006-06-01 15:00:00,30.25,30.29,30.23,30.28,159200.0,19.4337,19.4594,19.4208,19.453,159200.0
2006-06-01 15:30:00,30.28,30.38,30.26,30.37,371000.0,19.453,19.5172,19.4401,19.5108,371000.0
2006-06-02 09:30:00,30.5,30.5,30.3,30.3,599000.0,19.5943,19.5943,19.4658,19.4658,599000.0
2006-06-02 10:00:00,30.3,30.3,30.11,30.17,290400.0,19.4658,19.4658,19.3438,19.3823,290400.0
2006-06-02 10:30:00,30.17,30.21,30.04,30.07,217600.0,19.3823,19.408,19.2988,19.3181,217600.0
2006-06-02 11:00:00,30.08,30.13,30.04,30.07,184800.0,19.3245,19.3566,19.2988,19.3181,184800.0
2006-06-02 11:30:00,30.07,30.11,29.92,29.97,197600.0,19.3181,19.3438,19.2217,19.2538,197600.0
2006-06-02 12:00:00,29.97,29.97,29.86,29.88,242000.0,19.2538,19.2538,19.1831,19.196,242000.0
2006-06-02 12:30:00,29.88,30.0,29.87,29.96,176600.0,19.196,19.2731,19.1896,19.2474,176600.0
2006-06-02 13:00:00,29.97,30.02,29.92,30.02,174800.0,19.2538,19.2859,19.2217,19.2859,174800.0
2006-06-02 13:30:00,30.01,30.03,29.87,29.93,230800.0,19.2795,19.2924,19.1896,19.2281,230800.0
2006-06-02 14:00:00,29.95,29.95,29.88,29.92,181400.0,19.241,19.241,19.196,19.2217,181400.0
2006-06-02 14:30:00,29.92,30.06,29.92,30.04,190000.0,19.2217,19.3116,19.2217,19.2988,190000.0
2006-06-02 15:00:00,30.03,30.06,29.99,30.0,195800.0,19.2924,19.3116,19.2667,19.2731,195800.0
2006-06-02 15:30:00,30.0,30.11,30.0,30.11,476400.0,19.2731,19.3438,19.2731,19.3438,476400.0
2006-06-05 09:30:00,30.0,30.23,29.96,30.06,248400.0,19.2731,19.4208,19.2474,19.3116,248400.0
2006-06-05 10:00:00,30.06,30.07,29.93,29.93,227600.0,19.3116,19.3181,19.2281,19.2281,227600.0
2006-06-05 10:30:00,29.94,29.99,29.9,29.93,147400.0,19.2345,19.2667,19.2088,19.2281,147400.0
2006-06-05 11:00:00,29.93,29.96,29.9,29.92,129400.0,19.2281,19.2474,19.2088,19.2217,129400.0
2006-06-05 11:30:00,29.91,29.93,29.85,29.9,125000.0,19.2153,19.2281,19.1767,19.2088,125000.0
2006-06-05 12:00:00,29.89,29.93,29.89,29.89,120000.0,19.2024,19.2281,19.2024,19.2024,120000.0
2006-06-05 12:30:00,29.89,29.95,29.89,29.92,85800.0,19.2024,19.241,19.2024,19.2217,85800.0
2006-06-05 13:00:00,29.92,29.96,29.89,29.91,188800.0,19.2217,19.2474,19.2024,19.2153,188800.0
2006-06-05 13:30:00,29.91,29.93,29.89,29.92,118000.0,19.2153,19.2281,19.2024,19.2217,118000.0
2006-06-05 14:00:00,29.92,29.93,29.8,29.86,246400.0,19.2217,19.2281,19.1446,19.1831,246400.0
2006-06-05 14:30:00,29.86,29.89,29.75,29.81,224000.0,19.1831,19.2024,19.1125,19.151,224000.0
2006-06-05 15:00:00,29.81,29.88,29.74,29.85,399000.0,19.151,19.196,19.1061,19.1767,399000.0
2006-06-05 15:30:00,29.86,29.89,29.81,29.82,545600.0,19.1831,19.2024,19.151,19.1575,545600.0
2006-06-06 09:30:00,29.8,29.95,29.8,29.93,319600.0,19.1446,19.241,19.1446,19.2281,319600.0
2006-06-06 10:00:00,29.93,29.93,29.83,29.85,460400.0,19.2281,19.2281,19.1639,19.1767,460400.0
2006-06-06 10:30:00,29.85,29.88,29.75,29.86,474600.0,19.1767,19.196,19.1125,19.1831,474600.0
2006-06-06 11:00:00,29.88,29.94,29.79,29.92,367200.0,19.196,19.2345,19.1382,19.2217,367200.0
2006-06-06 11:30:00,29.92,29.93,29.82,29.86,211200.0,19.2217,19.2281,19.1575,19.1831,211200.0
2006-06-06 12:00:00,29.86,29.94,29.86,29.86,198400.0,19.1831,19.2345,19.1831,19.1831,198400.0
2006-06-06 12:30:00,29.86,30.0,29.86,29.99,213600.0,19.1831,19.2731,19.1831,19.2667,213600.0
2006-06-06 13:00:00,29.98,30.03,29.93,29.99,226000.0,19.2602,19.2924,19.2281,19.2667,226000.0
2006-06-06 13:30:00,29.99,30.0,29.9,29.96,228400.0,19.2667,19.2731,19.2088,19.2474,228400.0
2006-06-06 14:00:00,29.95,30.02,29.89,30.0,284200.0,19.241,19.2859,19.2024,19.2731,284200.0
2006-06-06 14:30:00,29.99,30.07,29.99,29.99,254200.0,19.2667,19.3181,19.2667,19.2667,254200.0
2006-06-06 15:00:00,29.99,30.02,29.95,29.99,332600.0,19.2667,19.2859,19.241,19.2667,332600.0
2006-06-06 15:30:00,30.0,30.13,29.98,30.11,530800.0,19.2731,19.3566,19.2602,19.3438,530800.0
2006-06-07 09:30:00,30.21,30.3,30.13,30.28,613800.0,19.408,19.4658,19.3566,19.453,613800.0
2006-06-07 10:00:00,30.29,30.38,30.28,30.32,438800.0,19.4594,19.5172,19.453,19.4787,438800.0
2006-06-07 10:30:00,30.32,30.45,30.25,30.36,392600.0,19.4787,19.5622,19.4337,19.5044,392600.0
2006-06-07 11:00:00,30.36,30.41,30.27,30.29,349000.0,19.5044,19.5365,19.4465,19.4594,349000.0
2006-06-07 11:30:00,30.29,30.38,30.25,30.37,264000.0,19.4594,19.5172,19.4337,19.5108,264000.0
2006-06-07 12:00:00,30.38,30.38,30.34,30.38,196200.0,19.5172,19.5172,19.4915,19.5172,196200.0
2006-06-07 12:30:00,30.37,30.4,30.33,30.4,310400.0,19.5108,19.5301,19.4851,19.5301,310400.0
2006-06-07 13:00:00,30.4,30.45,30.38,30.45,308000.0,19.5301,19.5622,19.5172,19.5622,308000.0
2006-06-07 13:30:00,30.45,30.46,30.36,30.45,286600.0,19.5622,19.5686,19.5044,19.5622,286600.0
2006-06-07 14:00:00,30.45,30.45,30.3,30.43,284400.0,19.5622,19.5622,19.4658,19.5493,284400.0
2006-06-07 14:30:00,30.43,30.48,30.37,30.46,224200.0,19.5493,19.5815,19.5108,19.5686,224200.0
2006-06-07 15:00:00,30.46,30.5,30.35,30.36,429400.0,19.5686,19.5943,19.4979,19.5044,429400.0
2006-06-07 15:30:00,30.36,30.41,30.3,30.35,640200.0,19.5044,19.5365,19.4658,19.4979,640200.0
2006-06-08 09:30:00,30.3,30.55,30.16,30.45,1096200.0,19.4658,19.6264,19.3759,19.5622,1096200.0
2006-06-08 10:00:00,30.44,30.48,30.3,30.39,726800.0,19.5558,19.5815,19.4658,19.5236,726800.0
2006-06-08 10:30:00,30.38,30.49,30.36,30.39,388400.0,19.5172,19.5879,19.5044,19.5236,388400.0
2006-06-08 11:00:00,30.39,30.48,30.31,30.35,609400.0,19.5236,19.5815,19.4722,19.4979,609400.0
2006-06-08 11:30:00,30.33,30.4,30.26,30.31,353800.0,19.4851,19.5301,19.4401,19.4722,353800.0
2006-06-08 12:00:00,30.31,30.34,30.25,30.32,586600.0,19.4722,19.4915,19.4337,19.4787,586600.0
2006-06-08 12:30:00,30.32,30.42,30.32,30.35,344600.0,19.4787,19.5429,19.4787,19.4979,344600.0
2006-06-08 13:00:00,30.35,30.37,30.3,30.36,541000.0,19.4979,19.5108,19.4658,19.5044,541000.0
2006-06-08 13:30:00,30.36,30.48,30.34,30.43,356000.0,19.5044,19.5815,19.4915,19.5493,356000.0
2006-06-08 14:00:00,30.43,30.44,30.35,30.39,366000.0,19.5493,19.5558,19.4979,19.5236,366000.0
2006-06-08 14:30:00,30.39,30.45,30.35,30.42,389800.0,19.5236,19.5622,19.4979,19.5429,389800.0
2006-06-08 15:00:00,30.42,30.53,30.42,30.43,450000.0,19.5429,19.6136,19.5429,19.5493,450000.0
2006-06-08 15:30:00,30.43,30.54,30.43,30.5,725400.0,19.5493,19.62,19.5493,19.5943,725400.0
2006-06-09 09:30:00,30.54,30.67,30.5,30.56,457200.0,19.62,19.7035,19.5943,19.6329,457200.0
2006-06-09 10:00:00,30.56,30.73,30.5,30.71,477200.0,19.6329,19.7421,19.5943,19.7292,477200.0
2006-06-09 10:30:00,30.71,30.74,30.64,30.67,284800.0,19.7292,19.7485,19.6842,19.7035,284800.0
2006-06-09 11:00:00,30.67,30.75,30.64,30.71,287400.0,19.7035,19.7549,19.6842,19.7292,287400.0
2006-06-09 11:30:00,30.71,30.8,30.65,30.71,449800.0,19.7292,19.787,19.6907,19.7292,449800.0
2006-06-09 12:00:00,30.71,30.77,30.67,30.7,224400.0,19.7292,19.7678,19.7035,19.7228,224400.0
2006-06-09 12:30:00,30.7,30.71,30.64,30.68,470200.0,19.7228,19.7292,19.6842,19.7099,470200.0
2006-06-09 13:00:00,30.68,30.85,30.68,30.84,309600.0,19.7099,19.8192,19.7099,19.8127,309600.0
2006-06-09 13:30:00,30.84,30.85,30.74,30.77,469000.0,19.8127,19.8192,19.7485,19.7678,469000.0
2006-06-09 14:00:00,30.79,30.86,30.76,30.83,310000.0,19.7806,19.8256,19.7613,19.8063,310000.0
2006-06-09 14:30:00,30.83,30.84,30.75,30.79,348200.0,19.8063,19.8127,19.7549,19.7806,348200.0
2006-06-09 15:00:00,30.78,30.86,30.72,30.82,332600.0,19.7742,19.8256,19.7356,19.7999,332600.0
2006-06-09 15:30:00,30.82,30.86,30.73,30.78,750200.0,19.7999,19.8256,19.7421,19.7742,750200.0
2006-06-12 09:30:00,30.8,31.0,30.75,30.98,757200.0,19.787,19.9155,19.7549,19.9027,757200.0
2006-06-12 10:00:00,31.0,31.11,30.95,31.09,684600.0,19.9155,19.9862,19.8834,19.9733,684600.0
2006-06-12 10:30:00,31.09,31.16,31.08,31.08,596400.0,19.9733,20.0183,19.9669,19.9669,596400.0
2006-06-12 11:00:00,31.08,31.08,30.91,30.93,741400.0,19.9669,19.9669,19.8577,19.8706,741400.0
2006-06-12 11:30:00,30.93,31.05,30.9,31.04,410400.0,19.8706,19.9476,19.8513,19.9412,410400.0
2006-06-12 12:00:00,31.04,31.04,30.88,30.89,268400.0,19.9412,19.9412,19.8384,19.8449,268400.0
2006-06-12 12:30:00,30.9,30.93,30.78,30.82,284000.0,19.8513,19.8706,19.7742,19.7999,284000.0
2006-06-12 13:00:00,30.82,30.85,30.77,30.81,182800.0,19.7999,19.8192,19.7678,19.7935,182800.0
2006-06-12 13:30:00,30.82,30.93,30.82,30.91,210600.0,19.7999,19.8706,19.7999,19.8577,210600.0
2006-06-12 14:00:00,30.89,30.92,30.78,30.79,212000.0,19.8449,19.8641,19.7742,19.7806,212000.0
2006-06-12 14:30:00,30.8,30.84,30.77,30.81,284800.0,19.787,19.8127,19.7678,19.7935,284800.0
2006-06-12 15:00:00,30.81,30.83,30.69,30.71,357000.0,19.7935,19.8063,19.7164,19.7292,357000.0
2006-06-12 15:30:00,30.71,30.75,30.65,30.68,586800.0,19.7292,19.7549,19.6907,19.7099,586800.0
2006-06-13 09:30:00,30.63,30.75,30.63,30.69,362800.0,19.6778,19.7549,19.6778,19.7164,362800.0
2006-06-13 10:00:00,30.68,30.68,30.41,30.52,576800.0,19.7099,19.7099,19.5365,19.6072,576800.0
2006-06-13 10:30:00,30.52,30.59,30.46,30.52,354200.0,19.6072,19.6521,19.5686,19.6072,354200.0
2006-06-13 11:00:00,30.5,30.6,30.45,30.56,397400.0,19.5943,19.6586,19.5622,19.6329,397400.0
2006-06-13 11:30:00,30.56,30.8,30.56,30.77,297400.0,19.6329,19.787,19.6329,19.7678,297400.0
2006-06-13 12:00:00,30.73,30.75,30.68,30.7,208800.0,19.7421,19.7549,19.7099,19.7228,208800.0
2006-06-13 12:30:00,30.71,30.72,30.6,30.61,235200.0,19.7292,19.7356,19.6586,19.665,235200.0
2006-06-13 13:00:00,30.61,30.61,30.52,30.56,329800.0,19.665,19.665,19.6072,19.6329,329800.0
2006-06-13 13:30:00,30.56,30.75,30.54,30.73,311400.0,19.6329,19.7549,19.62,19.7421,311400.0
2006-06-13 14:00:00,30.73,30.79,30.7,30.78,349800.0,19.7421,19.7806,19.7228,19.7742,349800.0
2006-06-13 14:30:00,30.78,30.79,30.64,30.68,394400.0,19.7742,19.7806,19.6842,19.7099,394400.0
2006-06-13 15:00:00,30.68,30.97,30.61,30.89,536000.0,19.7099,19.8963,19.665,19.8449,536000.0
2006-06-13 15:30:00,30.89,30.95,30.67,30.68,875400.0,19.8449,19.8834,19.7035,19.7099,875400.0
2006-06-14 09:30:00,30.65,30.72,30.43,30.49,419200.0,19.6907,19.7356,19.5493,19.5879,419200.0
2006-06-14 10:00:00,30.46,30.52,30.25,30.28,353200.0,19.5686,19.6072,19.4337,19.453,353200.0
2006-06-14 10:30:00,30.3,30.32,30.04,30.05,531200.0,19.4658,19.4787,19.2988,19.3052,531200.0
2006-06-14 11:00:00,30.05,30.23,30.05,30.1,553400.0,19.3052,19.4208,19.3052,19.3373,553400.0
2006-06-14 11:30:00,30.1,30.18,30.06,30.16,271800.0,19.3373,19.3887,19.3116,19.3759,271800.0
2006-06-14 12:00:00,30.17,30.22,30.13,30.15,458200.0,19.3823,19.4144,19.3566,19.3695,458200.0
2006-06-14 12:30:00,30.15,30.31,30.15,30.24,167800.0,19.3695,19.4722,19.3695,19.4273,167800.0
2006-06-14 13:00:00,30.25,30.25,30.05,30.09,221600.0,19.4337,19.4337,19.3052,19.3309,221600.0
2006-06-14 13:30:00,30.09,30.1,29.99,30.1,569400.0,19.3309,19.3373,19.2667,19.3373,569400.0
2006-06-14 14:00:00,30.1,30.11,29.99,30.07,472000.0,19.3373,19.3438,19.2667,19.3181,472000.0
2006-06-14 14:30:00,30.06,30.1,29.95,29.99,478600.0,19.3116,19.3373,19.241,19.2667,478600.0
2006-06-14 15:00:00,30.0,30.11,29.88,30.05,799400.0,19.2731,19.3438,19.196,19.3052,799400.0
2006-06-14 15:30:00,30.05,30.21,30.04,30.21,818800.0,19.3052,19.408,19.2988,19.408,818800.0
2006-06-15 09:30:00,30.06,30.32,29.83,29.99,658000.0,19.3116,19.4787,19.1639,19.2667,658000.0
2006-06-15 10:00:00,29.97,30.08,29.8,29.94,650800.0,19.2538,19.3245,19.1446,19.2345,650800.0
2006-06-15 10:30:00,29.95,30.1,29.93,30.07,731800.0,19.241,19.3373,19.2281,19.3181,731800.0
2006-06-15 11:00:00,30.06,30.08,29.95,29.96,363800.0,19.3116,19.3245,19.241,19.2474,363800.0
2006-06-15 11:30:00,29.96,30.0,29.93,30.0,254800.0,19.2474,19.2731,19.2281,19.2731,254800.0
2006-06-15 12:00:00,29.99,30.0,29.96,29.99,206600.0,19.2667,19.2731,19.2474,19.2667,206600.0
2006-06-15 12:30:00,29.99,30.0,29.94,29.94,174600.0,19.2667,19.2731,19.2345,19.2345,174600.0
2006-06-15 13:00:00,29.94,30.0,29.87,29.97,255600.0,19.2345,19.2731,19.1896,19.2538,255600.0
2006-06-15 13:30:00,29.97,30.08,29.95,30.03,386000.0,19.2538,19.3245,19.241,19.2924,386000.0
2006-06-15 14:00:00,30.03,30.14,30.03,30.11,493800.0,19.2924,19.363,19.2924,19.3438,493800.0
2006-06-15 14:30:00,30.13,30.18,30.11,30.15,450600.0,19.3566,19.3887,19.3438,19.3695,450600.0
2006-06-15 15:00:00,30.15,30.17,30.06,30.15,563800.0,19.3695,19.3823,19.3116,19.3695,563800.0
2006-06-15 15:30:00,30.15,30.16,30.07,30.16,1134400.0,19.3695,19.3759,19.3181,19.3759,1134400.0
2006-06-16 09:30:00,30.2,30.61,30.17,30.58,1396000.0,19.4016,19.665,19.3823,19.6457,1396000.0
2006-06-16 10:00:00,30.6,30.61,30.43,30.46,393200.0,19.6586,19.665,19.5493,19.5686,393200.0
2006-06-16 10:30:00,30.45,30.59,30.4,30.57,922200.0,19.5622,19.6521,19.5301,19.6393,922200.0
2006-06-16 11:00:00,30.57,30.64,30.46,30.47,466800.0,19.6393,19.6842,19.5686,19.575,466800.0
2006-06-16 11:30:00,30.49,30.6,30.48,30.56,166800.0,19.5879,19.6586,19.5815,19.6329,166800.0
2006-06-16 12:00:00,30.55,30.6,30.43,30.53,229200.0,19.6264,19.6586,19.5493,19.6136,229200.0
2006-06-16 12:30:00,30.53,30.53,30.4,30.42,188600.0,19.6136,19.6136,19.5301,19.5429,188600.0
2006-06-16 13:00:00,30.41,30.48,30.38,30.44,239400.0,19.5365,19.5815,19.5172,19.5558,239400.0
2006-06-16 13:30:00,30.44,30.5,30.38,30.44,166400.0,19.5558,19.5943,19.5172,19.5558,166400.0
2006-06-16 14:00:00,30.47,30.5,30.4,30.46,166600.0,19.575,19.5943,19.5301,19.5686,166600.0
2006-06-16 14:30:00,30.45,30.47,30.32,30.35,1304600.0,19.5622,19.575,19.4787,19.4979,1304600.0
2006-06-16 15:00:00,30.35,30.43,30.33,30.36,265200.0,19.4979,19.5493,19.4851,19.5044,265200.0
2006-06-16 15:30:00,30.36,30.39,30.29,30.33,497200.0,19.5044,19.5236,19.4594,19.4851,497200.0
2006-06-19 09:30:00,30.35,30.45,30.23,30.32,357800.0,19.4979,19.5622,19.4208,19.4787,357800.0
2006-06-19 10:00:00,30.33,30.34,30.13,30.16,221600.0,19.4851,19.4915,19.3566,19.3759,221600.0
2006-06-19 10:30:00,30.16,30.18,30.0,30.06,293200.0,19.3759,19.3887,19.2731,19.3116,293200.0
2006-06-19 11:00:00,30.07,30.16,30.02,30.14,171800.0,19.3181,19.3759,19.2859,19.363,171800.0
2006-06-19 11:30:00,30.14,30.33,30.14,30.3,325600.0,19.363,19.4851,19.363,19.4658,325600.0
2006-06-19 12:00:00,30.3,30.33,30.22,30.27,315200.0,19.4658,19.4851,19.4144,19.4465,315200.0
2006-06-19 12:30:00,30.27,30.3,30.25,30.27,185600.0,19.4465,19.4658,19.4337,19.4465,185600.0
2006-06-19 13:00:00,30.25,30.25,30.15,30.18,187400.0,19.4337,19.4337,19.3695,19.3887,187400.0
2006-06-19 13:30:00,30.18,30.19,30.1,30.14,223000.0,19.3887,19.3952,19.3373,19.363,223000.0
2006-06-19 14:00:00,30.13,30.16,30.07,30.13,174600.0,19.3566,19.3759,19.3181,19.3566,174600.0
2006-06-19 14:30:00,30.13,30.14,30.06,30.08,265200.0,19.3566,19.363,19.3116,19.3245,265200.0
2006-06-19 15:00:00,30.08,30.26,30.07,30.23,347400.0,19.3245,19.4401,19.3181,19.4208,347400.0
2006-06-19 15:30:00,30.23,30.25,30.1,30.16,487800.0,19.4208,19.4337,19.3373,19.3759,487800.0
2006-06-20 09:30:00,30.17,30.25,30.1,30.22,405400.0,19.3823,19.4337,19.3373,19.4144,405400.0
2006-06-20 10:00:00,30.23,30.28,30.18,30.25,355000.0,19.4208,19.453,19.3887,19.4337,355000.0
2006-06-20 10:30:00,30.25,30.32,30.23,30.25,281000.0,19.4337,19.4787,19.4208,19.4337,281000.0
2006-06-20 11:00:00,30.25,30.3,30.2,30.3,510000.0,19.4337,19.4658,19.4016,19.4658,510000.0
2006-06-20 11:30:00,30.29,30.29,30.18,30.24,281200.0,19.4594,19.4594,19.3887,19.4273,281200.0
2006-06-20 12:00:00,30.24,30.27,30.21,30.23,200400.0,19.4273,19.4465,19.408,19.4208,200400.0
2006-06-20 12:30:00,30.23,30.29,30.22,30.29,248200.0,19.4208,19.4594,19.4144,19.4594,248200.0
2006-06-20 13:00:00,30.29,30.33,30.26,30.27,168200.0,19.4594,19.4851,19.4401,19.4465,168200.0
2006-06-20 13:30:00,30.29,30.3,30.22,30.24,187400.0,19.4594,19.4658,19.4144,19.4273,187400.0
2006-06-20 14:00:00,30.24,30.27,30.15,30.2,291400.0,19.4273,19.4465,19.3695,19.4016,291400.0
2006-06-20 14:30:00,30.2,30.25,30.16,30.17,287000.0,19.4016,19.4337,19.3759,19.3823,287000.0
2006-06-20 15:00:00,30.17,30.2,30.13,30.13,301400.0,19.3823,19.4016,19.3566,19.3566,301400.0
2006-06-20 15:30:00,30.14,30.15,30.05,30.09,711800.0,19.363,19.3695,19.3052,19.3309,711800.0
2006-06-21 09:30:00,30.24,30.3,30.06,30.29,670200.0,19.4273,19.4658,19.3116,19.4594,670200.0
2006-06-21 10:00:00,30.26,30.31,30.18,30.21,707400.0,19.4401,19.4722,19.3887,19.408,707400.0
2006-06-21 10:30:00,30.18,30.22,30.13,30.21,416400.0,19.3887,19.4144,19.3566,19.408,416400.0
2006-06-21 11:00:00,30.21,30.24,30.15,30.2,223400.0,19.408,19.4273,19.3695,19.4016,223400.0
2006-06-21 11:30:00,30.2,30.22,30.1,30.18,395600.0,19.4016,19.4144,19.3373,19.3887,395600.0
2006-06-21 12:00:00,30.19,30.24,30.18,30.21,192400.0,19.3952,19.4273,19.3887,19.408,192400.0
2006-06-21 12:30:00,30.22,30.29,30.2,30.28,297800.0,19.4144,19.4594,19.4016,19.453,297800.0
2006-06-21 13:00:00,30.28,30.32,30.17,30.18,229200.0,19.453,19.4787,19.3823,19.3887,229200.0
2006-06-21 13:30:00,30.17,30.18,30.1,30.14,209200.0,19.3823,19.3887,19.3373,19.363,209200.0
2006-06-21 14:00:00,30.13,30.24,30.11,30.2,197600.0,19.3566,19.4273,19.3438,19.4016,197600.0
2006-06-21 14:30:00,30.2,30.27,30.19,30.24,194000.0,19.4016,19.4465,19.3952,19.4273,194000.0
2006-06-21 15:00:00,30.25,30.26,30.21,30.24,355000.0,19.4337,19.4401,19.408,19.4273,355000.0
2006-06-21 15:30:00,30.23,30.28,30.17,30.18,515800.0,19.4208,19.453,19.3823,19.3887,515800.0
2006-06-22 09:30:00,30.2,30.2,30.04,30.13,177400.0,19.4016,19.4016,19.2988,19.3566,177400.0
2006-06-22 10:00:00,30.14,30.15,30.02,30.05,126600.0,19.363,19.3695,19.2859,19.3052,126600.0
2006-06-22 10:30:00,30.05,30.15,30.04,30.07,131800.0,19.3052,19.3695,19.2988,19.3181,131800.0
2006-06-22 11:00:00,30.07,30.07,29.96,29.96,200600.0,19.3181,19.3181,19.2474,19.2474,200600.0
2006-06-22 11:30:00,29.97,30.03,29.93,30.0,161800.0,19.2538,19.2924,19.2281,19.2731,161800.0
2006-06-22 12:00:00,30.0,30.03,29.95,29.99,170000.0,19.2731,19.2924,19.241,19.2667,170000.0
2006-06-22 12:30:00,29.98,30.04,29.93,30.04,138000.0,19.2602,19.2988,19.2281,19.2988,138000.0
2006-06-22 13:00:00,30.03,30.04,29.93,29.96,149000.0,19.2924,19.2988,19.2281,19.2474,149000.0
2006-06-22 13:30:00,29.96,30.04,29.93,30.04,190400.0,19.2474,19.2988,19.2281,19.2988,190400.0
2006-06-22 14:00:00,30.04,30.05,29.96,29.98,147200.0,19.2988,19.3052,19.2474,19.2602,147200.0
2006-06-22 14:30:00,30.0,30.04,29.96,30.0,172600.0,19.2731,19.2988,19.2474,19.2731,172600.0
2006-06-22 15:00:00,30.0,30.16,29.98,30.15,389400.0,19.2731,19.3759,19.2602,19.3695,389400.0
2006-06-22 15:30:00,30.15,30.18,30.11,30.18,528400.0,19.3695,19.3887,19.3438,19.3887,528400.0
2006-06-23 09:30:00,30.0,30.15,30.0,30.04,223000.0,19.2731,19.3695,19.2731,19.2988,223000.0
2006-06-23 10:00:00,30.05,30.09,29.98,30.05,173800.0,19.3052,19.3309,19.2602,19.3052,173800.0
2006-06-23 10:30:00,30.07,30.14,30.03,30.14,159400.0,19.3181,19.363,19.2924,19.363,159400.0
2006-06-23 11:00:00,30.14,30.14,30.0,30.01,189200.0,19.363,19.363,19.2731,19.2795,189200.0
2006-06-23 11:30:00,30.02,30.08,29.97,30.03,112600.0,19.2859,19.3245,19.2538,19.2924,112600.0
2006-06-23 12:00:00,30.03,30.21,30.02,30.2,143800.0,19.2924,19.408,19.2859,19.4016,143800.0
2006-06-23 12:30:00,30.2,30.24,30.11,30.13,170400.0,19.4016,19.4273,19.3438,19.3566,170400.0
2006-06-23 13:00:00,30.11,30.16,30.09,30.16,69600.0,19.3438,19.3759,19.3309,19.3759,69600.0
2006-06-23 13:30:00,30.16,30.18,30.14,30.15,81600.0,19.3759,19.3887,19.363,19.3695,81600.0
2006-06-23 14:00:00,30.14,30.15,30.09,30.13,220600.0,19.363,19.3695,19.3309,19.3566,220600.0
2006-06-23 14:30:00,30.11,30.16,30.11,30.12,237000.0,19.3438,19.3759,19.3438,19.3502,237000.0
2006-06-23 15:00:00,30.11,30.14,30.06,30.11,149200.0,19.3438,19.363,19.3116,19.3438,149200.0
2006-06-23 15:30:00,30.11,30.14,30.05,30.05,197000.0,19.3438,19.363,19.3052,19.3052,197000.0
2006-06-26 09:30:00,30.03,30.09,29.97,30.07,245000.0,19.2924,19.3309,19.2538,19.3181,245000.0
2006-06-26 10:00:00,30.06,30.1,29.99,30.01,345800.0,19.3116,19.3373,19.2667,19.2795,345800.0
2006-06-26 10:30:00,30.02,30.05,30.0,30.01,308800.0,19.2859,19.3052,19.2731,19.2795,308800.0
2006-06-26 11:00:00,30.01,30.14,30.01,30.13,147200.0,19.2795,19.363,19.2795,19.3566,147200.0
2006-06-26 11:30:00,30.12,30.2,30.09,30.13,273800.0,19.3502,19.4016,19.3309,19.3566,273800.0
2006-06-26 12:00:00,30.14,30.15,30.07,30.08,179200.0,19.363,19.3695,19.3181,19.3245,179200.0
2006-06-26 12:30:00,30.08,30.11,30.08,30.09,313000.0,19.3245,19.3438,19.3245,19.3309,313000.0
2006-06-26 13:00:00,30.09,30.14,30.08,30.09,426200.0,19.3309,19.363,19.3245,19.3309,426200.0
2006-06-26 13:30:00,30.09,30.18,30.06,30.11,235600.0,19.3309,19.3887,19.3116,19.3438,235600.0
2006-06-26 14:00:00,30.13,30.22,30.11,30.2,233800.0,19.3566,19.4144,19.3438,19.4016,233800.0
2006-06-26 14:30:00,30.2,30.2,30.08,30.08,247600.0,19.4016,19.4016,19.3245,19.3245,247600.0
2006-06-26 15:00:00,30.08,30.14,30.04,30.1,179000.0,19.3245,19.363,19.2988,19.3373,179000.0
2006-06-26 15:30:00,30.1,30.13,30.08,30.13,614400.0,19.3373,19.3566,19.3245,19.3566,614400.0
2006-06-27 09:30:00,30.05,30.07,29.93,30.04,334400.0,19.3052,19.3181,19.2281,19.2988,334400.0
2006-06-27 10:00:00,30.01,30.03,29.9,29.93,346200.0,19.2795,19.2924,19.2088,19.2281,346200.0
2006-06-27 10:30:00,29.93,30.05,29.85,30.05,291000.0,19.2281,19.3052,19.1767,19.3052,291000.0
2006-06-27 11:00:00,30.05,30.09,30.0,30.02,709800.0,19.3052,19.3309,19.2731,19.2859,709800.0
2006-06-27 11:30:00,30.03,30.06,30.0,30.04,578200.0,19.2924,19.3116,19.2731,19.2988,578200.0
2006-06-27 12:00:00,30.04,30.08,30.0,30.03,549200.0,19.2988,19.3245,19.2731,19.2924,549200.0
2006-06-27 12:30:00,30.03,30.06,30.0,30.04,167200.0,19.2924,19.3116,19.2731,19.2988,167200.0
2006-06-27 13:00:00,30.05,30.06,29.98,30.02,521800.0,19.3052,19.3116,19.2602,19.2859,521800.0
2006-06-27 13:30:00,30.02,30.11,30.01,30.1,261200.0,19.2859,19.3438,19.2795,19.3373,261200.0
2006-06-27 14:00:00,30.1,30.1,30.04,30.06,169200.0,19.3373,19.3373,19.2988,19.3116,169200.0
2006-06-27 14:30:00,30.06,30.1,29.95,30.01,421600.0,19.3116,19.3373,19.241,19.2795,421600.0
2006-06-27 15:00:00,30.01,30.07,29.99,30.03,417000.0,19.2795,19.3181,19.2667,19.2924,417000.0
2006-06-27 15:30:00,30.04,30.09,30.03,30.06,660400.0,19.2988,19.3309,19.2924,19.3116,660400.0
2006-06-28 09:30:00,29.95,29.99,29.8,29.8,506200.0,19.241,19.2667,19.1446,19.1446,506200.0
2006-06-28 10:00:00,29.81,29.86,29.77,29.78,275000.0,19.151,19.1831,19.1253,19.1318,275000.0
2006-06-28 10:30:00,29.78,29.78,29.54,29.55,424200.0,19.1318,19.1318,18.9776,18.984,424200.0
2006-06-28 11:00:00,29.55,29.55,29.28,29.29,725200.0,18.984,18.984,18.8105,18.817,725200.0
2006-06-28 11:30:00,29.29,29.44,29.29,29.35,536000.0,18.817,18.9133,18.817,18.8555,536000.0
2006-06-28 12:00:00,29.36,29.43,29.23,29.42,544800.0,18.8619,18.9069,18.7784,18.9005,544800.0
2006-06-28 12:30:00,29.42,29.54,29.41,29.48,434200.0,18.9005,18.9776,18.8941,18.939,434200.0
2006-06-28 13:00:00,29.48,29.6,29.43,29.59,141600.0,18.939,19.0161,18.9069,19.0097,141600.0
2006-06-28 13:30:00,29.58,29.61,29.55,29.61,119000.0,19.0033,19.0225,18.984,19.0225,119000.0
2006-06-28 14:00:00,29.61,29.67,29.59,29.66,364000.0,19.0225,19.0611,19.0097,19.0547,364000.0
2006-06-28 14:30:00,29.66,29.74,29.63,29.71,289800.0,19.0547,19.1061,19.0354,19.0868,289800.0
2006-06-28 15:00:00,29.71,29.72,29.53,29.56,459600.0,19.0868,19.0932,18.9711,18.9904,459600.0
2006-06-28 15:30:00,29.56,29.67,29.55,29.67,531800.0,18.9904,19.0611,18.984,19.0611,531800.0
2006-06-29 09:30:00,29.65,29.78,29.62,29.75,307600.0,19.0482,19.1318,19.029,19.1125,307600.0
2006-06-29 10:00:00,29.75,29.85,29.75,29.85,131400.0,19.1125,19.1767,19.1125,19.1767,131400.0
2006-06-29 10:30:00,29.86,29.88,29.77,29.82,268200.0,19.1831,19.196,19.1253,19.1575,268200.0
2006-06-29 11:00:00,29.82,29.93,29.8,29.87,192800.0,19.1575,19.2281,19.1446,19.1896,192800.0
2006-06-29 11:30:00,29.86,29.88,29.74,29.74,142800.0,19.1831,19.196,19.1061,19.1061,142800.0
2006-06-29 12:00:00,29.74,29.91,29.72,29.89,163800.0,19.1061,19.2153,19.0932,19.2024,163800.0
2006-06-29 12:30:00,29.88,29.88,29.8,29.82,169600.0,19.196,19.196,19.1446,19.1575,169600.0
2006-06-29 13:00:00,29.81,29.91,29.8,29.87,162000.0,19.151,19.2153,19.1446,19.1896,162000.0
2006-06-29 13:30:00,29.85,29.87,29.85,29.86,154400.0,19.1767,19.1896,19.1767,19.1831,154400.0
2006-06-29 14:00:00,29.86,30.06,29.83,29.98,394000.0,19.1831,19.3116,19.1639,19.2602,394000.0
2006-06-29 14:30:00,29.98,30.1,29.96,30.04,408800.0,19.2602,19.3373,19.2474,19.2988,408800.0
2006-06-29 15:00:00,30.04,30.1,30.03,30.09,362800.0,19.2988,19.3373,19.2924,19.3309,362800.0
2006-06-29 15:30:00,30.1,30.13,30.01,30.1,789800.0,19.3373,19.3566,19.2795,19.3373,789800.0
2006-06-30 09:30:00,30.15,30.16,30.05,30.05,393800.0,19.3695,19.3759,19.3052,19.3052,393800.0
2006-06-30 10:00:00,30.05,30.05,29.88,29.97,366400.0,19.3052,19.3052,19.196,19.2538,366400.0
2006-06-30 10:30:00,29.97,30.0,29.93,29.93,294000.0,19.2538,19.2731,19.2281,19.2281,294000.0
2006-06-30 11:00:00,29.94,30.01,29.93,29.98,522400.0,19.2345,19.2795,19.2281,19.2602,522400.0
2006-06-30 11:30:00,29.97,30.0,29.96,30.0,118600.0,19.2538,19.2731,19.2474,19.2731,118600.0
2006-06-30 12:00:00,30.0,30.0,29.96,29.98,128400.0,19.2731,19.2731,19.2474,19.2602,128400.0
2006-06-30 12:30:00,29.98,30.0,29.95,29.95,215600.0,19.2602,19.2731,19.241,19.241,215600.0
2006-06-30 13:00:00,29.94,30.0,29.93,29.99,121200.0,19.2345,19.2731,19.2281,19.2667,121200.0
2006-06-30 13:30:00,29.99,30.0,29.95,29.98,109200.0,19.2667,19.2731,19.241,19.2602,109200.0
2006-06-30 14:00:00,29.98,29.98,29.88,29.89,184800.0,19.2602,19.2602,19.196,19.2024,184800.0
2006-06-30 14:30:00,29.88,29.96,29.88,29.93,247400.0,19.196,19.2474,19.196,19.2281,247400.0
2006-06-30 15:00:00,29.93,30.02,29.92,29.99,332600.0,19.2281,19.2859,19.2217,19.2667,332600.0
2006-06-30 15:30:00,29.98,30.02,29.93,29.93,477800.0,19.2602,19.2859,19.2281,19.2281,477800.0
2006-07-03 09:30:00,29.64,29.77,29.64,29.75,550400.0,19.0418,19.1253,19.0418,19.1125,550400.0
2006-07-03 10:00:00,29.75,29.78,29.7,29.75,265000.0,19.1125,19.1318,19.0804,19.1125,265000.0
2006-07-03 10:30:00,29.76,29.83,29.75,29.83,165400.0,19.1189,19.1639,19.1125,19.1639,165400.0
2006-07-03 11:00:00,29.83,29.96,29.79,29.96,201200.0,19.1639,19.2474,19.1382,19.2474,201200.0
2006-07-03 11:30:00,29.96,29.99,29.96,29.97,210600.0,19.2474,19.2667,19.2474,19.2538,210600.0
2006-07-03 12:00:00,29.97,29.97,29.91,29.92,185400.0,19.2538,19.2538,19.2153,19.2217,185400.0
2006-07-03 12:30:00,29.92,29.98,29.91,29.97,205600.0,19.2217,19.2602,19.2153,19.2538,205600.0
2006-07-03 13:00:00,29.95,29.95,29.94,29.94,61000.0,19.241,19.241,19.2345,19.2345,61000.0
2006-07-03 13:30:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 14:00:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 14:30:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 15:00:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 15:30:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-05 09:30:00,29.91,29.97,29.81,29.85,423600.0,19.2153,19.2538,19.151,19.1767,423600.0
2006-07-05 10:00:00,29.85,29.85,29.59,29.61,512000.0,19.1767,19.1767,19.0097,19.0225,512000.0
2006-07-05 10:30:00,29.64,29.64,29.46,29.47,331200.0,19.0418,19.0418,18.9262,18.9326,331200.0
2006-07-05 11:00:00,29.47,29.58,29.46,29.57,268400.0,18.9326,19.0033,18.9262,18.9968,268400.0
2006-07-05 11:30:00,29.57,29.74,29.57,29.66,243600.0,18.9968,19.1061,18.9968,19.0547,243600.0
2006-07-05 12:00:00,29.66,29.66,29.58,29.64,102800.0,19.0547,19.0547,19.0033,19.0418,102800.0
2006-07-05 12:30:00,29.65,29.68,29.61,29.61,103200.0,19.0482,19.0675,19.0225,19.0225,103200.0
2006-07-05 13:00:00,29.61,29.68,29.58,29.64,239000.0,19.0225,19.0675,19.0033,19.0418,239000.0
2006-07-05 13:30:00,29.64,29.72,29.64,29.68,224200.0,19.0418,19.0932,19.0418,19.0675,224200.0
2006-07-05 14:00:00,29.67,29.76,29.65,29.75,158000.0,19.0611,19.1189,19.0482,19.1125,158000.0
2006-07-05 14:30:00,29.75,29.86,29.74,29.85,216000.0,19.1125,19.1831,19.1061,19.1767,216000.0
2006-07-05 15:00:00,29.85,29.88,29.82,29.83,254200.0,19.1767,19.196,19.1575,19.1639,254200.0
2006-07-05 15:30:00,29.82,29.9,29.75,29.85,474400.0,19.1575,19.2088,19.1125,19.1767,474400.0
2006-07-06 09:30:00,29.95,30.08,29.93,30.06,241200.0,19.241,19.3245,19.2281,19.3116,241200.0
2006-07-06 10:00:00,30.05,30.18,30.05,30.16,272000.0,19.3052,19.3887,19.3052,19.3759,272000.0
2006-07-06 10:30:00,30.16,30.31,30.16,30.29,304200.0,19.3759,19.4722,19.3759,19.4594,304200.0
2006-07-06 11:00:00,30.29,30.45,30.27,30.41,369200.0,19.4594,19.5622,19.4465,19.5365,369200.0
2006-07-06 11:30:00,30.42,30.42,30.24,30.33,376200.0,19.5429,19.5429,19.4273,19.4851,376200.0
2006-07-06 12:00:00,30.34,30.47,30.32,30.45,283800.0,19.4915,19.575,19.4787,19.5622,283800.0
2006-07-06 12:30:00,30.45,30.45,30.35,30.38,212600.0,19.5622,19.5622,19.4979,19.5172,212600.0
2006-07-06 13:00:00,30.38,30.4,30.35,30.39,169000.0,19.5172,19.5301,19.4979,19.5236,169000.0
2006-07-06 13:30:00,30.37,30.42,30.37,30.39,254200.0,19.5108,19.5429,19.5108,19.5236,254200.0
2006-07-06 14:00:00,30.39,30.4,30.34,30.38,281600.0,19.5236,19.5301,19.4915,19.5172,281600.0
2006-07-06 14:30:00,30.38,30.43,30.36,30.42,275400.0,19.5172,19.5493,19.5044,19.5429,275400.0
2006-07-06 15:00:00,30.42,30.48,30.41,30.46,390200.0,19.5429,19.5815,19.5365,19.5686,390200.0
2006-07-06 15:30:00,30.46,30.53,30.43,30.5,638600.0,19.5686,19.6136,19.5493,19.5943,638600.0
2006-07-07 09:30:00,30.38,30.59,30.38,30.52,314600.0,19.5172,19.6521,19.5172,19.6072,314600.0
2006-07-07 10:00:00,30.52,30.6,30.48,30.5,248400.0,19.6072,19.6586,19.5815,19.5943,248400.0
2006-07-07 10:30:00,30.5,30.52,30.43,30.45,209200.0,19.5943,19.6072,19.5493,19.5622,209200.0
2006-07-07 11:00:00,30.45,30.53,30.45,30.49,196000.0,19.5622,19.6136,19.5622,19.5879,196000.0
2006-07-07 11:30:00,30.49,30.53,30.46,30.49,232000.0,19.5879,19.6136,19.5686,19.5879,232000.0
2006-07-07 12:00:00,30.49,30.5,30.46,30.5,193800.0,19.5879,19.5943,19.5686,19.5943,193800.0
2006-07-07 12:30:00,30.49,30.52,30.49,30.5,112200.0,19.5879,19.6072,19.5879,19.5943,112200.0
2006-07-07 13:00:00,30.49,30.52,30.46,30.5,127400.0,19.5879,19.6072,19.5686,19.5943,127400.0
2006-07-07 13:30:00,30.51,30.53,30.49,30.51,93400.0,19.6007,19.6136,19.5879,19.6007,93400.0
2006-07-07 14:00:00,30.5,30.55,30.5,30.54,104400.0,19.5943,19.6264,19.5943,19.62,104400.0
2006-07-07 14:30:00,30.54,30.54,30.43,30.45,247200.0,19.62,19.62,19.5493,19.5622,247200.0
2006-07-07 15:00:00,30.44,30.49,30.41,30.48,224600.0,19.5558,19.5879,19.5365,19.5815,224600.0
2006-07-07 15:30:00,30.49,30.49,30.4,30.44,309400.0,19.5879,19.5879,19.5301,19.5558,309400.0
2006-07-10 09:30:00,30.45,30.64,30.45,30.61,169200.0,19.5622,19.6842,19.5622,19.665,169200.0
2006-07-10 10:00:00,30.61,30.7,30.59,30.63,158800.0,19.665,19.7228,19.6521,19.6778,158800.0
2006-07-10 10:30:00,30.64,30.7,30.59,30.68,228000.0,19.6842,19.7228,19.6521,19.7099,228000.0
2006-07-10 11:00:00,30.69,30.79,30.67,30.79,100600.0,19.7164,19.7806,19.7035,19.7806,100600.0
2006-07-10 11:30:00,30.79,30.83,30.73,30.83,117400.0,19.7806,19.8063,19.7421,19.8063,117400.0
2006-07-10 12:00:00,30.83,30.87,30.75,30.87,156800.0,19.8063,19.832,19.7549,19.832,156800.0
2006-07-10 12:30:00,30.86,30.88,30.83,30.84,138600.0,19.8256,19.8384,19.8063,19.8127,138600.0
2006-07-10 13:00:00,30.84,30.85,30.78,30.79,74000.0,19.8127,19.8192,19.7742,19.7806,74000.0
2006-07-10 13:30:00,30.78,30.79,30.75,30.75,95400.0,19.7742,19.7806,19.7549,19.7549,95400.0
2006-07-10 14:00:00,30.75,30.77,30.68,30.72,92000.0,19.7549,19.7678,19.7099,19.7356,92000.0
2006-07-10 14:30:00,30.72,30.75,30.7,30.74,82600.0,19.7356,19.7549,19.7228,19.7485,82600.0
2006-07-10 15:00:00,30.74,30.83,30.74,30.79,228200.0,19.7485,19.8063,19.7485,19.7806,228200.0
2006-07-10 15:30:00,30.78,30.82,30.76,30.81,353000.0,19.7742,19.7999,19.7613,19.7935,353000.0
2006-07-11 09:30:00,30.75,30.75,30.62,30.73,213200.0,19.7549,19.7549,19.6714,19.7421,213200.0
2006-07-11 10:00:00,30.73,30.78,30.68,30.69,161200.0,19.7421,19.7742,19.7099,19.7164,161200.0
2006-07-11 10:30:00,30.68,30.7,30.63,30.64,142200.0,19.7099,19.7228,19.6778,19.6842,142200.0
2006-07-11 11:00:00,30.63,30.67,30.63,30.65,80400.0,19.6778,19.7035,19.6778,19.6907,80400.0
2006-07-11 11:30:00,30.65,30.74,30.61,30.73,121600.0,19.6907,19.7485,19.665,19.7421,121600.0
2006-07-11 12:00:00,30.72,30.74,30.68,30.68,72400.0,19.7356,19.7485,19.7099,19.7099,72400.0
2006-07-11 12:30:00,30.69,30.75,30.68,30.74,56600.0,19.7164,19.7549,19.7099,19.7485,56600.0
2006-07-11 13:00:00,30.74,30.76,30.68,30.71,93400.0,19.7485,19.7613,19.7099,19.7292,93400.0
2006-07-11 13:30:00,30.72,30.78,30.68,30.78,77600.0,19.7356,19.7742,19.7099,19.7742,77600.0
2006-07-11 14:00:00,30.78,30.82,30.77,30.77,133000.0,19.7742,19.7999,19.7678,19.7678,133000.0
2006-07-11 14:30:00,30.77,30.8,30.75,30.79,190600.0,19.7678,19.787,19.7549,19.7806,190600.0
2006-07-11 15:00:00,30.78,30.86,30.73,30.83,172800.0,19.7742,19.8256,19.7421,19.8063,172800.0
2006-07-11 15:30:00,30.84,30.88,30.8,30.83,305800.0,19.8127,19.8384,19.787,19.8063,305800.0
2006-07-12 09:30:00,30.88,30.92,30.8,30.86,170200.0,19.8384,19.8641,19.787,19.8256,170200.0
2006-07-12 10:00:00,30.86,30.9,30.84,30.85,174800.0,19.8256,19.8513,19.8127,19.8192,174800.0
2006-07-12 10:30:00,30.84,30.88,30.77,30.86,255800.0,19.8127,19.8384,19.7678,19.8256,255800.0
2006-07-12 11:00:00,30.86,30.9,30.85,30.88,117000.0,19.8256,19.8513,19.8192,19.8384,117000.0
2006-07-12 11:30:00,30.88,30.93,30.88,30.91,100200.0,19.8384,19.8706,19.8384,19.8577,100200.0
2006-07-12 12:00:00,30.92,30.92,30.83,30.85,100200.0,19.8641,19.8641,19.8063,19.8192,100200.0
2006-07-12 12:30:00,30.85,30.88,30.82,30.87,113200.0,19.8192,19.8384,19.7999,19.832,113200.0
2006-07-12 13:00:00,30.87,30.88,30.81,30.84,156000.0,19.832,19.8384,19.7935,19.8127,156000.0
2006-07-12 13:30:00,30.84,30.84,30.78,30.78,202800.0,19.8127,19.8127,19.7742,19.7742,202800.0
2006-07-12 14:00:00,30.79,30.82,30.78,30.81,178200.0,19.7806,19.7999,19.7742,19.7935,178200.0
2006-07-12 14:30:00,30.81,30.83,30.67,30.67,211200.0,19.7935,19.8063,19.7035,19.7035,211200.0
2006-07-12 15:00:00,30.68,30.78,30.61,30.75,259000.0,19.7099,19.7742,19.665,19.7549,259000.0
2006-07-12 15:30:00,30.75,30.76,30.69,30.7,291800.0,19.7549,19.7613,19.7164,19.7228,291800.0
2006-07-13 09:30:00,30.47,30.65,30.45,30.63,369400.0,19.575,19.6907,19.5622,19.6778,369400.0
2006-07-13 10:00:00,30.64,30.72,30.64,30.68,218800.0,19.6842,19.7356,19.6842,19.7099,218800.0
2006-07-13 10:30:00,30.68,30.74,30.67,30.69,179400.0,19.7099,19.7485,19.7035,19.7164,179400.0
2006-07-13 11:00:00,30.7,30.82,30.68,30.8,167600.0,19.7228,19.7999,19.7099,19.787,167600.0
2006-07-13 11:30:00,30.8,30.84,30.77,30.82,156800.0,19.787,19.8127,19.7678,19.7999,156800.0
2006-07-13 12:00:00,30.83,30.97,30.83,30.95,308600.0,19.8063,19.8963,19.8063,19.8834,308600.0
2006-07-13 12:30:00,30.96,30.98,30.92,30.97,168000.0,19.8898,19.9027,19.8641,19.8963,168000.0
2006-07-13 13:00:00,30.96,30.99,30.89,30.95,194600.0,19.8898,19.9091,19.8449,19.8834,194600.0
2006-07-13 13:30:00,30.94,30.97,30.9,30.9,275800.0,19.877,19.8963,19.8513,19.8513,275800.0
2006-07-13 14:00:00,30.91,30.92,30.86,30.88,282400.0,19.8577,19.8641,19.8256,19.8384,282400.0
2006-07-13 14:30:00,30.89,30.89,30.83,30.85,313400.0,19.8449,19.8449,19.8063,19.8192,313400.0
2006-07-13 15:00:00,30.85,30.85,30.75,30.79,256600.0,19.8192,19.8192,19.7549,19.7806,256600.0
2006-07-13 15:30:00,30.79,30.85,30.75,30.8,366800.0,19.7806,19.8192,19.7549,19.787,366800.0
2006-07-14 09:30:00,30.66,30.66,30.53,30.58,245000.0,19.6971,19.6971,19.6136,19.6457,245000.0
2006-07-14 10:00:00,30.57,30.62,30.53,30.59,327400.0,19.6393,19.6714,19.6136,19.6521,327400.0
2006-07-14 10:30:00,30.59,30.64,30.53,30.56,145200.0,19.6521,19.6842,19.6136,19.6329,145200.0
2006-07-14 11:00:00,30.56,30.56,30.39,30.41,258000.0,19.6329,19.6329,19.5236,19.5365,258000.0
2006-07-14 11:30:00,30.41,30.51,30.36,30.49,210400.0,19.5365,19.6007,19.5044,19.5879,210400.0
2006-07-14 12:00:00,30.48,30.48,30.28,30.28,203600.0,19.5815,19.5815,19.453,19.453,203600.0
2006-07-14 12:30:00,30.29,30.42,30.25,30.33,168000.0,19.4594,19.5429,19.4337,19.4851,168000.0
2006-07-14 13:00:00,30.33,30.35,30.26,30.33,86000.0,19.4851,19.4979,19.4401,19.4851,86000.0
2006-07-14 13:30:00,30.33,30.36,30.25,30.28,160400.0,19.4851,19.5044,19.4337,19.453,160400.0
2006-07-14 14:00:00,30.28,30.34,30.21,30.3,217400.0,19.453,19.4915,19.408,19.4658,217400.0
2006-07-14 14:30:00,30.3,30.36,30.25,30.36,197000.0,19.4658,19.5044,19.4337,19.5044,197000.0
2006-07-14 15:00:00,30.36,30.47,30.36,30.43,318800.0,19.5044,19.575,19.5044,19.5493,318800.0
2006-07-14 15:30:00,30.43,30.6,30.41,30.51,510800.0,19.5493,19.6586,19.5365,19.6007,510800.0
2006-07-17 09:30:00,30.48,30.55,30.42,30.53,212800.0,19.5815,19.6264,19.5429,19.6136,212800.0
2006-07-17 10:00:00,30.54,30.55,30.42,30.43,215200.0,19.62,19.6264,19.5429,19.5493,215200.0
2006-07-17 10:30:00,30.43,30.54,30.38,30.52,156600.0,19.5493,19.62,19.5172,19.6072,156600.0
2006-07-17 11:00:00,30.54,30.58,30.42,30.45,149000.0,19.62,19.6457,19.5429,19.5622,149000.0
2006-07-17 11:30:00,30.45,30.52,30.44,30.5,143400.0,19.5622,19.6072,19.5558,19.5943,143400.0
2006-07-17 12:00:00,30.5,30.55,30.5,30.54,94600.0,19.5943,19.6264,19.5943,19.62,94600.0
2006-07-17 12:30:00,30.54,30.63,30.53,30.61,65400.0,19.62,19.6778,19.6136,19.665,65400.0
2006-07-17 13:00:00,30.61,30.66,30.56,30.58,148600.0,19.665,19.6971,19.6329,19.6457,148600.0
2006-07-17 13:30:00,30.58,30.6,30.55,30.58,58000.0,19.6457,19.6586,19.6264,19.6457,58000.0
2006-07-17 14:00:00,30.58,30.6,30.5,30.54,77600.0,19.6457,19.6586,19.5943,19.62,77600.0
2006-07-17 14:30:00,30.54,30.57,30.5,30.5,71800.0,19.62,19.6393,19.5943,19.5943,71800.0
2006-07-17 15:00:00,30.51,30.51,30.42,30.42,171400.0,19.6007,19.6007,19.5429,19.5429,171400.0
2006-07-17 15:30:00,30.41,30.5,30.36,30.43,328000.0,19.5365,19.5943,19.5044,19.5493,328000.0
2006-07-18 09:30:00,30.54,30.54,30.33,30.38,207000.0,19.62,19.62,19.4851,19.5172,207000.0
2006-07-18 10:00:00,30.36,30.42,30.36,30.42,157200.0,19.5044,19.5429,19.5044,19.5429,157200.0
2006-07-18 10:30:00,30.4,30.43,30.29,30.32,174800.0,19.5301,19.5493,19.4594,19.4787,174800.0
2006-07-18 11:00:00,30.33,30.42,30.29,30.4,127000.0,19.4851,19.5429,19.4594,19.5301,127000.0
2006-07-18 11:30:00,30.4,30.43,30.32,30.34,149800.0,19.5301,19.5493,19.4787,19.4915,149800.0
2006-07-18 12:00:00,30.35,30.36,30.29,30.36,161400.0,19.4979,19.5044,19.4594,19.5044,161400.0
2006-07-18 12:30:00,30.36,30.36,30.27,30.27,202600.0,19.5044,19.5044,19.4465,19.4465,202600.0
2006-07-18 13:00:00,30.28,30.3,30.18,30.3,221200.0,19.453,19.4658,19.3887,19.4658,221200.0
2006-07-18 13:30:00,30.29,30.33,30.23,30.25,191400.0,19.4594,19.4851,19.4208,19.4337,191400.0
2006-07-18 14:00:00,30.25,30.31,30.16,30.29,213600.0,19.4337,19.4722,19.3759,19.4594,213600.0
2006-07-18 14:30:00,30.29,30.38,30.28,30.36,202000.0,19.4594,19.5172,19.453,19.5044,202000.0
2006-07-18 15:00:00,30.36,30.38,30.23,30.25,240400.0,19.5044,19.5172,19.4208,19.4337,240400.0
2006-07-18 15:30:00,30.27,30.43,30.21,30.43,820000.0,19.4465,19.5493,19.408,19.5493,820000.0
2006-07-19 09:30:00,30.55,30.86,30.48,30.8,347800.0,19.6264,19.8256,19.5815,19.787,347800.0
2006-07-19 10:00:00,30.8,31.0,30.8,30.91,260800.0,19.787,19.9155,19.787,19.8577,260800.0
2006-07-19 10:30:00,30.9,31.08,30.9,30.93,334600.0,19.8513,19.9669,19.8513,19.8706,334600.0
2006-07-19 11:00:00,30.93,31.1,30.9,31.1,220400.0,19.8706,19.9798,19.8513,19.9798,220400.0
2006-07-19 11:30:00,31.09,31.14,31.02,31.03,259000.0,19.9733,20.0055,19.9284,19.9348,259000.0
2006-07-19 12:00:00,31.02,31.08,30.98,31.05,141000.0,19.9284,19.9669,19.9027,19.9476,141000.0
2006-07-19 12:30:00,31.05,31.12,31.02,31.05,147400.0,19.9476,19.9926,19.9284,19.9476,147400.0
2006-07-19 13:00:00,31.06,31.15,31.03,31.11,140600.0,19.9541,20.0119,19.9348,19.9862,140600.0
2006-07-19 13:30:00,31.11,31.17,31.1,31.16,162000.0,19.9862,20.0247,19.9798,20.0183,162000.0
2006-07-19 14:00:00,31.16,31.22,31.15,31.21,185000.0,20.0183,20.0569,20.0119,20.0504,185000.0
2006-07-19 14:30:00,31.21,31.24,31.14,31.19,316600.0,20.0504,20.0697,20.0055,20.0376,316600.0
2006-07-19 15:00:00,31.2,31.23,31.11,31.2,301800.0,20.044,20.0633,19.9862,20.044,301800.0
2006-07-19 15:30:00,31.2,31.25,31.1,31.12,490800.0,20.044,20.0761,19.9798,19.9926,490800.0
2006-07-20 09:30:00,31.04,31.09,30.81,30.93,328600.0,19.9412,19.9733,19.7935,19.8706,328600.0
2006-07-20 10:00:00,30.93,31.3,30.91,31.26,195600.0,19.8706,20.1083,19.8577,20.0826,195600.0
2006-07-20 10:30:00,31.26,31.35,31.16,31.35,176200.0,20.0826,20.1404,20.0183,20.1404,176200.0
2006-07-20 11:00:00,31.33,31.34,31.2,31.22,148400.0,20.1275,20.134,20.044,20.0569,148400.0
2006-07-20 11:30:00,31.24,31.3,31.19,31.2,165800.0,20.0697,20.1083,20.0376,20.044,165800.0
2006-07-20 12:00:00,31.19,31.3,31.17,31.25,180800.0,20.0376,20.1083,20.0247,20.0761,180800.0
2006-07-20 12:30:00,31.24,31.27,31.18,31.21,114400.0,20.0697,20.089,20.0312,20.0504,114400.0
2006-07-20 13:00:00,31.21,31.28,31.21,31.25,150200.0,20.0504,20.0954,20.0504,20.0761,150200.0
2006-07-20 13:30:00,31.25,31.31,31.19,31.26,225400.0,20.0761,20.1147,20.0376,20.0826,225400.0
2006-07-20 14:00:00,31.27,31.36,31.18,31.23,269000.0,20.089,20.1468,20.0312,20.0633,269000.0
2006-07-20 14:30:00,31.22,31.33,31.18,31.18,223800.0,20.0569,20.1275,20.0312,20.0312,223800.0
2006-07-20 15:00:00,31.18,31.25,31.14,31.18,307400.0,20.0312,20.0761,20.0055,20.0312,307400.0
2006-07-20 15:30:00,31.18,31.23,31.14,31.23,474000.0,20.0312,20.0633,20.0055,20.0633,474000.0
2006-07-21 09:30:00,31.48,31.58,31.41,31.43,1171800.0,20.2239,20.2881,20.1789,20.1918,1171800.0
2006-07-21 10:00:00,31.43,31.43,31.17,31.23,687200.0,20.1918,20.1918,20.0247,20.0633,687200.0
2006-07-21 10:30:00,31.2,31.24,31.11,31.11,316400.0,20.044,20.0697,19.9862,19.9862,316400.0
2006-07-21 11:00:00,31.11,31.25,31.11,31.23,200600.0,19.9862,20.0761,19.9862,20.0633,200600.0
2006-07-21 11:30:00,31.25,31.36,31.21,31.29,258800.0,20.0761,20.1468,20.0504,20.1018,258800.0
2006-07-21 12:00:00,31.27,31.29,31.15,31.25,131200.0,20.089,20.1018,20.0119,20.0761,131200.0
2006-07-21 12:30:00,31.26,31.3,31.16,31.24,95600.0,20.0826,20.1083,20.0183,20.0697,95600.0
2006-07-21 13:00:00,31.24,31.28,31.18,31.23,142400.0,20.0697,20.0954,20.0312,20.0633,142400.0
2006-07-21 13:30:00,31.24,31.26,31.18,31.22,152000.0,20.0697,20.0826,20.0312,20.0569,152000.0
2006-07-21 14:00:00,31.21,31.24,31.12,31.19,159800.0,20.0504,20.0697,19.9926,20.0376,159800.0
2006-07-21 14:30:00,31.2,31.2,31.05,31.1,125600.0,20.044,20.044,19.9476,19.9798,125600.0
2006-07-21 15:00:00,31.1,31.1,30.98,30.98,218200.0,19.9798,19.9798,19.9027,19.9027,218200.0
2006-07-21 15:30:00,30.98,31.09,30.96,31.06,414000.0,19.9027,19.9733,19.8898,19.9541,414000.0
2006-07-24 09:30:00,31.0,31.15,31.0,31.13,332000.0,20.0182,20.115,20.0182,20.1021,332000.0
2006-07-24 10:00:00,31.12,31.18,31.07,31.13,182800.0,20.0957,20.1344,20.0634,20.1021,182800.0
2006-07-24 10:30:00,31.16,31.2,31.08,31.17,200600.0,20.1215,20.1473,20.0698,20.1279,200600.0
2006-07-24 11:00:00,31.17,31.18,31.09,31.15,248600.0,20.1279,20.1344,20.0763,20.115,248600.0
2006-07-24 11:30:00,31.14,31.19,31.07,31.13,251800.0,20.1086,20.1409,20.0634,20.1021,251800.0
2006-07-24 12:00:00,31.13,31.14,31.05,31.1,168000.0,20.1021,20.1086,20.0505,20.0827,168000.0
2006-07-24 12:30:00,31.09,31.14,31.05,31.12,231000.0,20.0763,20.1086,20.0505,20.0957,231000.0
2006-07-24 13:00:00,31.11,31.16,31.09,31.11,109000.0,20.0892,20.1215,20.0763,20.0892,109000.0
2006-07-24 13:30:00,31.11,31.16,31.1,31.13,114600.0,20.0892,20.1215,20.0827,20.1021,114600.0
2006-07-24 14:00:00,31.12,31.14,31.03,31.05,316800.0,20.0957,20.1086,20.0375,20.0505,316800.0
2006-07-24 14:30:00,31.05,31.1,31.05,31.1,243400.0,20.0505,20.0827,20.0505,20.0827,243400.0
2006-07-24 15:00:00,31.1,31.12,31.07,31.1,408800.0,20.0827,20.0957,20.0634,20.0827,408800.0
2006-07-24 15:30:00,31.1,31.11,31.05,31.05,577200.0,20.0827,20.0892,20.0505,20.0505,577200.0
2006-07-25 09:30:00,30.65,30.73,30.5,30.62,631800.0,19.7922,19.8438,19.6953,19.7728,631800.0
2006-07-25 10:00:00,30.63,30.64,30.43,30.43,489200.0,19.7792,19.7857,19.6501,19.6501,489200.0
2006-07-25 10:30:00,30.43,30.43,30.3,30.39,655000.0,19.6501,19.6501,19.5661,19.6243,655000.0
2006-07-25 11:00:00,30.38,30.4,30.22,30.25,366200.0,19.6178,19.6307,19.5145,19.5339,366200.0
2006-07-25 11:30:00,30.23,30.37,30.0,30.07,532000.0,19.5209,19.6113,19.3724,19.4176,532000.0
2006-07-25 12:00:00,30.06,30.22,30.06,30.15,455000.0,19.4112,19.5145,19.4112,19.4693,455000.0
2006-07-25 12:30:00,30.14,30.18,30.03,30.08,344400.0,19.4628,19.4887,19.3918,19.4241,344400.0
2006-07-25 13:00:00,30.07,30.22,30.06,30.13,362400.0,19.4176,19.5145,19.4112,19.4564,362400.0
2006-07-25 13:30:00,30.12,30.21,30.11,30.11,227600.0,19.4499,19.508,19.4435,19.4435,227600.0
2006-07-25 14:00:00,30.11,30.2,30.07,30.11,395200.0,19.4435,19.5016,19.4176,19.4435,395200.0
2006-07-25 14:30:00,30.12,30.17,30.02,30.05,580400.0,19.4499,19.4822,19.3853,19.4047,580400.0
2006-07-25 15:00:00,30.05,30.3,30.05,30.25,784200.0,19.4047,19.5661,19.4047,19.5339,784200.0
2006-07-25 15:30:00,30.25,30.49,30.25,30.3,1087000.0,19.5339,19.6888,19.5339,19.5661,1087000.0
2006-07-26 09:30:00,29.9,30.07,29.6,29.75,1062800.0,19.3078,19.4176,19.1141,19.211,1062800.0
2006-07-26 10:00:00,29.77,29.88,29.74,29.83,429000.0,19.2239,19.2949,19.2045,19.2626,429000.0
2006-07-26 10:30:00,29.83,29.9,29.75,29.84,473600.0,19.2626,19.3078,19.211,19.2691,473600.0
2006-07-26 11:00:00,29.84,29.95,29.84,29.93,310800.0,19.2691,19.3401,19.2691,19.3272,310800.0
2006-07-26 11:30:00,29.95,30.02,29.81,29.83,471600.0,19.3401,19.3853,19.2497,19.2626,471600.0
2006-07-26 12:00:00,29.83,29.91,29.81,29.82,190200.0,19.2626,19.3143,19.2497,19.2562,190200.0
2006-07-26 12:30:00,29.83,29.84,29.73,29.74,304400.0,19.2626,19.2691,19.1981,19.2045,304400.0
2006-07-26 13:00:00,29.74,29.79,29.71,29.74,164000.0,19.2045,19.2368,19.1852,19.2045,164000.0
2006-07-26 13:30:00,29.74,29.75,29.72,29.72,276800.0,19.2045,19.211,19.1916,19.1916,276800.0
2006-07-26 14:00:00,29.72,29.75,29.63,29.71,335600.0,19.1916,19.211,19.1335,19.1852,335600.0
2006-07-26 14:30:00,29.71,29.78,29.68,29.75,405400.0,19.1852,19.2304,19.1658,19.211,405400.0
2006-07-26 15:00:00,29.75,29.77,29.72,29.75,500600.0,19.211,19.2239,19.1916,19.211,500600.0
2006-07-26 15:30:00,29.75,29.75,29.73,29.74,983200.0,19.211,19.211,19.1981,19.2045,983200.0
2006-07-27 09:30:00,29.78,29.88,29.75,29.83,553600.0,19.2304,19.2949,19.211,19.2626,553600.0
2006-07-27 10:00:00,29.83,29.84,29.64,29.65,392600.0,19.2626,19.2691,19.1399,19.1464,392600.0
2006-07-27 10:30:00,29.67,29.75,29.64,29.73,210400.0,19.1593,19.211,19.1399,19.1981,210400.0
2006-07-27 11:00:00,29.73,29.77,29.68,29.72,324000.0,19.1981,19.2239,19.1658,19.1916,324000.0
2006-07-27 11:30:00,29.72,29.73,29.43,29.49,440400.0,19.1916,19.1981,19.0043,19.0431,440400.0
2006-07-27 12:00:00,29.49,29.56,29.46,29.53,208000.0,19.0431,19.0883,19.0237,19.0689,208000.0
2006-07-27 12:30:00,29.53,29.61,29.48,29.48,162800.0,19.0689,19.1206,19.0366,19.0366,162800.0
2006-07-27 13:00:00,29.48,29.52,29.41,29.5,243800.0,19.0366,19.0625,18.9914,19.0495,243800.0
2006-07-27 13:30:00,29.5,29.52,29.36,29.44,305800.0,19.0495,19.0625,18.9591,19.0108,305800.0
2006-07-27 14:00:00,29.43,29.5,29.42,29.45,324400.0,19.0043,19.0495,18.9979,19.0173,324400.0
2006-07-27 14:30:00,29.46,29.5,29.43,29.47,312000.0,19.0237,19.0495,19.0043,19.0302,312000.0
2006-07-27 15:00:00,29.47,29.47,29.32,29.41,597600.0,19.0302,19.0302,18.9333,18.9914,597600.0
2006-07-27 15:30:00,29.41,29.49,29.38,29.45,874000.0,18.9914,19.0431,18.9721,19.0173,874000.0
2006-07-28 09:30:00,29.6,29.84,29.49,29.75,303600.0,19.1141,19.2691,19.0431,19.211,303600.0
2006-07-28 10:00:00,29.75,29.85,29.64,29.66,263000.0,19.211,19.2756,19.1399,19.1529,263000.0
2006-07-28 10:30:00,29.66,29.82,29.64,29.82,372600.0,19.1529,19.2562,19.1399,19.2562,372600.0
2006-07-28 11:00:00,29.81,29.97,29.81,29.93,349200.0,19.2497,19.353,19.2497,19.3272,349200.0
2006-07-28 11:30:00,29.93,29.94,29.84,29.91,159800.0,19.3272,19.3337,19.2691,19.3143,159800.0
2006-07-28 12:00:00,29.91,29.93,29.88,29.9,134600.0,19.3143,19.3272,19.2949,19.3078,134600.0
2006-07-28 12:30:00,29.89,29.96,29.88,29.91,103800.0,19.3014,19.3466,19.2949,19.3143,103800.0
2006-07-28 13:00:00,29.92,29.92,29.8,29.83,172800.0,19.3208,19.3208,19.2433,19.2626,172800.0
2006-07-28 13:30:00,29.83,29.91,29.79,29.81,153600.0,19.2626,19.3143,19.2368,19.2497,153600.0
2006-07-28 14:00:00,29.81,29.9,29.8,29.88,216800.0,19.2497,19.3078,19.2433,19.2949,216800.0
2006-07-28 14:30:00,29.87,29.9,29.84,29.88,229800.0,19.2885,19.3078,19.2691,19.2949,229800.0
2006-07-28 15:00:00,29.89,29.94,29.84,29.84,258200.0,19.3014,19.3337,19.2691,19.2691,258200.0
2006-07-28 15:30:00,29.84,29.91,29.8,29.82,416800.0,19.2691,19.3143,19.2433,19.2562,416800.0
2006-07-31 09:30:00,29.71,29.76,29.61,29.71,307400.0,19.1852,19.2174,19.1206,19.1852,307400.0
2006-07-31 10:00:00,29.72,29.93,29.7,29.89,278600.0,19.1916,19.3272,19.1787,19.3014,278600.0
2006-07-31 10:30:00,29.89,29.9,29.75,29.77,266600.0,19.3014,19.3078,19.211,19.2239,266600.0
2006-07-31 11:00:00,29.75,29.8,29.74,29.75,211800.0,19.211,19.2433,19.2045,19.211,211800.0
2006-07-31 11:30:00,29.75,29.81,29.75,29.78,156000.0,19.211,19.2497,19.211,19.2304,156000.0
2006-07-31 12:00:00,29.78,29.91,29.78,29.87,236200.0,19.2304,19.3143,19.2304,19.2885,236200.0
2006-07-31 12:30:00,29.88,29.96,29.86,29.93,254200.0,19.2949,19.3466,19.282,19.3272,254200.0
2006-07-31 13:00:00,29.93,29.94,29.82,29.89,168800.0,19.3272,19.3337,19.2562,19.3014,168800.0
2006-07-31 13:30:00,29.91,29.97,29.89,29.93,250200.0,19.3143,19.353,19.3014,19.3272,250200.0
2006-07-31 14:00:00,29.93,29.93,29.84,29.85,230600.0,19.3272,19.3272,19.2691,19.2756,230600.0
2006-07-31 14:30:00,29.85,29.85,29.71,29.74,276000.0,19.2756,19.2756,19.1852,19.2045,276000.0
2006-07-31 15:00:00,29.74,29.75,29.68,29.71,291200.0,19.2045,19.211,19.1658,19.1852,291200.0
2006-07-31 15:30:00,29.71,29.74,29.65,29.67,598400.0,19.1852,19.2045,19.1464,19.1593,598400.0
2006-08-01 09:30:00,29.56,29.59,29.3,29.36,347200.0,19.0883,19.1077,18.9204,18.9591,347200.0
2006-08-01 10:00:00,29.38,29.39,29.15,29.27,506800.0,18.9721,18.9785,18.8235,18.901,506800.0
2006-08-01 10:30:00,29.27,29.27,29.15,29.21,415200.0,18.901,18.901,18.8235,18.8623,415200.0
2006-08-01 11:00:00,29.22,29.29,29.18,29.26,308000.0,18.8687,18.9139,18.8429,18.8946,308000.0
2006-08-01 11:30:00,29.26,29.29,29.25,29.27,200400.0,18.8946,18.9139,18.8881,18.901,200400.0
2006-08-01 12:00:00,29.27,29.31,29.22,29.28,245800.0,18.901,18.9269,18.8687,18.9075,245800.0
2006-08-01 12:30:00,29.27,29.31,29.25,29.29,184600.0,18.901,18.9269,18.8881,18.9139,184600.0
2006-08-01 13:00:00,29.3,29.3,29.2,29.22,132200.0,18.9204,18.9204,18.8558,18.8687,132200.0
2006-08-01 13:30:00,29.22,29.28,29.17,29.23,97600.0,18.8687,18.9075,18.8364,18.8752,97600.0
2006-08-01 14:00:00,29.24,29.27,29.22,29.23,171200.0,18.8817,18.901,18.8687,18.8752,171200.0
2006-08-01 14:30:00,29.23,29.23,29.11,29.18,260600.0,18.8752,18.8752,18.7977,18.8429,260600.0
2006-08-01 15:00:00,29.18,29.2,29.11,29.16,320000.0,18.8429,18.8558,18.7977,18.83,320000.0
2006-08-01 15:30:00,29.16,29.32,29.16,29.24,657000.0,18.83,18.9333,18.83,18.8817,657000.0
2006-08-02 09:30:00,29.16,29.36,29.03,29.28,732000.0,18.83,18.9591,18.746,18.9075,732000.0
2006-08-02 10:00:00,29.27,29.29,29.08,29.15,251000.0,18.901,18.9139,18.7783,18.8235,251000.0
2006-08-02 10:30:00,29.15,29.27,29.14,29.26,256200.0,18.8235,18.901,18.8171,18.8946,256200.0
2006-08-02 11:00:00,29.25,29.36,29.25,29.35,295600.0,18.8881,18.9591,18.8881,18.9527,295600.0
2006-08-02 11:30:00,29.35,29.41,29.28,29.41,269200.0,18.9527,18.9914,18.9075,18.9914,269200.0
2006-08-02 12:00:00,29.43,29.51,29.4,29.5,310400.0,19.0043,19.056,18.985,19.0495,310400.0
2006-08-02 12:30:00,29.49,29.6,29.45,29.6,240000.0,19.0431,19.1141,19.0173,19.1141,240000.0
2006-08-02 13:00:00,29.6,29.62,29.52,29.56,157600.0,19.1141,19.127,19.0625,19.0883,157600.0
2006-08-02 13:30:00,29.56,29.61,29.52,29.58,158800.0,19.0883,19.1206,19.0625,19.1012,158800.0
2006-08-02 14:00:00,29.58,29.58,29.47,29.49,268000.0,19.1012,19.1012,19.0302,19.0431,268000.0
2006-08-02 14:30:00,29.48,29.55,29.47,29.5,409000.0,19.0366,19.0818,19.0302,19.0495,409000.0
2006-08-02 15:00:00,29.5,29.52,29.44,29.5,256200.0,19.0495,19.0625,19.0108,19.0495,256200.0
2006-08-02 15:30:00,29.5,29.57,29.46,29.48,632400.0,19.0495,19.0947,19.0237,19.0366,632400.0
2006-08-03 09:30:00,29.43,29.62,29.4,29.58,333800.0,19.0043,19.127,18.985,19.1012,333800.0
2006-08-03 10:00:00,29.57,29.58,29.31,29.35,479200.0,19.0947,19.1012,18.9269,18.9527,479200.0
2006-08-03 10:30:00,29.34,29.43,29.3,29.41,307000.0,18.9462,19.0043,18.9204,18.9914,307000.0
2006-08-03 11:00:00,29.41,29.45,29.28,29.28,227000.0,18.9914,19.0173,18.9075,18.9075,227000.0
2006-08-03 11:30:00,29.28,29.28,29.21,29.27,217000.0,18.9075,18.9075,18.8623,18.901,217000.0
2006-08-03 12:00:00,29.27,29.28,29.2,29.26,283800.0,18.901,18.9075,18.8558,18.8946,283800.0
2006-08-03 12:30:00,29.25,29.29,29.18,29.18,224800.0,18.8881,18.9139,18.8429,18.8429,224800.0
2006-08-03 13:00:00,29.18,29.31,29.18,29.25,352200.0,18.8429,18.9269,18.8429,18.8881,352200.0
2006-08-03 13:30:00,29.24,29.28,29.2,29.25,245400.0,18.8817,18.9075,18.8558,18.8881,245400.0
2006-08-03 14:00:00,29.25,29.25,29.23,29.25,317000.0,18.8881,18.8881,18.8752,18.8881,317000.0
2006-08-03 14:30:00,29.24,29.25,29.14,29.15,324600.0,18.8817,18.8881,18.8171,18.8235,324600.0
2006-08-03 15:00:00,29.15,29.21,29.14,29.17,263400.0,18.8235,18.8623,18.8171,18.8364,263400.0
2006-08-03 15:30:00,29.17,29.26,29.1,29.13,1108600.0,18.8364,18.8946,18.7912,18.8106,1108600.0
2006-08-04 09:30:00,29.15,29.18,29.12,29.18,388400.0,18.8235,18.8429,18.8042,18.8429,388400.0
2006-08-04 10:00:00,29.18,29.25,29.11,29.25,545400.0,18.8429,18.8881,18.7977,18.8881,545400.0
2006-08-04 10:30:00,29.25,29.28,29.18,29.23,412400.0,18.8881,18.9075,18.8429,18.8752,412400.0
2006-08-04 11:00:00,29.24,29.3,29.21,29.28,266600.0,18.8817,18.9204,18.8623,18.9075,266600.0
2006-08-04 11:30:00,29.3,29.3,29.2,29.24,253800.0,18.9204,18.9204,18.8558,18.8817,253800.0
2006-08-04 12:00:00,29.25,29.28,29.17,29.21,308800.0,18.8881,18.9075,18.8364,18.8623,308800.0
2006-08-04 12:30:00,29.21,29.22,29.16,29.17,186200.0,18.8623,18.8687,18.83,18.8364,186200.0
2006-08-04 13:00:00,29.17,29.18,29.03,29.06,252000.0,18.8364,18.8429,18.746,18.7654,252000.0
2006-08-04 13:30:00,29.05,29.08,29.0,29.06,274400.0,18.759,18.7783,18.7267,18.7654,274400.0
2006-08-04 14:00:00,29.05,29.08,29.02,29.07,213200.0,18.759,18.7783,18.7396,18.7719,213200.0
2006-08-04 14:30:00,29.07,29.13,29.07,29.11,340200.0,18.7719,18.8106,18.7719,18.7977,340200.0
2006-08-04 15:00:00,29.11,29.23,29.1,29.23,499600.0,18.7977,18.8752,18.7912,18.8752,499600.0
2006-08-04 15:30:00,29.23,29.29,29.16,29.23,362600.0,18.8752,18.9139,18.83,18.8752,362600.0
2006-08-07 09:30:00,29.35,29.44,29.25,29.36,336000.0,18.9527,19.0108,18.8881,18.9591,336000.0
2006-08-07 10:00:00,29.35,29.38,29.28,29.3,182800.0,18.9527,18.9721,18.9075,18.9204,182800.0
2006-08-07 10:30:00,29.3,29.37,29.28,29.28,162600.0,18.9204,18.9656,18.9075,18.9075,162600.0
2006-08-07 11:00:00,29.28,29.44,29.27,29.39,126000.0,18.9075,19.0108,18.901,18.9785,126000.0
2006-08-07 11:30:00,29.38,29.46,29.38,29.45,117200.0,18.9721,19.0237,18.9721,19.0173,117200.0
2006-08-07 12:00:00,29.45,29.48,29.4,29.48,182200.0,19.0173,19.0366,18.985,19.0366,182200.0
2006-08-07 12:30:00,29.47,29.51,29.47,29.48,293400.0,19.0302,19.056,19.0302,19.0366,293400.0
2006-08-07 13:00:00,29.48,29.5,29.48,29.5,252800.0,19.0366,19.0495,19.0366,19.0495,252800.0
2006-08-07 13:30:00,29.5,29.51,29.48,29.48,326800.0,19.0495,19.056,19.0366,19.0366,326800.0
2006-08-07 14:00:00,29.48,29.52,29.46,29.49,376400.0,19.0366,19.0625,19.0237,19.0431,376400.0
2006-08-07 14:30:00,29.48,29.52,29.47,29.52,204200.0,19.0366,19.0625,19.0302,19.0625,204200.0
2006-08-07 15:00:00,29.52,29.53,29.49,29.51,744800.0,19.0625,19.0689,19.0431,19.056,744800.0
2006-08-07 15:30:00,29.5,29.53,29.5,29.5,742800.0,19.0495,19.0689,19.0495,19.0495,742800.0
2006-08-08 09:30:00,29.56,29.68,29.5,29.55,295000.0,19.0883,19.1658,19.0495,19.0818,295000.0
2006-08-08 10:00:00,29.56,29.58,29.54,29.56,295400.0,19.0883,19.1012,19.0754,19.0883,295400.0
2006-08-08 10:30:00,29.55,29.56,29.5,29.5,182800.0,19.0818,19.0883,19.0495,19.0495,182800.0
2006-08-08 11:00:00,29.51,29.51,29.38,29.45,211400.0,19.056,19.056,18.9721,19.0173,211400.0
2006-08-08 11:30:00,29.44,29.51,29.44,29.49,402800.0,19.0108,19.056,19.0108,19.0431,402800.0
2006-08-08 12:00:00,29.5,29.53,29.5,29.5,178200.0,19.0495,19.0689,19.0495,19.0495,178200.0
2006-08-08 12:30:00,29.5,29.52,29.5,29.51,199400.0,19.0495,19.0625,19.0495,19.056,199400.0
2006-08-08 13:00:00,29.51,29.52,29.45,29.46,188400.0,19.056,19.0625,19.0173,19.0237,188400.0
2006-08-08 13:30:00,29.46,29.47,29.44,29.46,136000.0,19.0237,19.0302,19.0108,19.0237,136000.0
2006-08-08 14:00:00,29.46,29.6,29.33,29.38,393000.0,19.0237,19.1141,18.9398,18.9721,393000.0
2006-08-08 14:30:00,29.38,29.58,29.38,29.53,352400.0,18.9721,19.1012,18.9721,19.0689,352400.0
2006-08-08 15:00:00,29.53,29.54,29.45,29.45,313000.0,19.0689,19.0754,19.0173,19.0173,313000.0
2006-08-08 15:30:00,29.45,29.5,29.43,29.46,422600.0,19.0173,19.0495,19.0043,19.0237,422600.0
2006-08-09 09:30:00,29.53,29.66,29.5,29.63,274200.0,19.0689,19.1529,19.0495,19.1335,274200.0
2006-08-09 10:00:00,29.63,29.73,29.62,29.68,207000.0,19.1335,19.1981,19.127,19.1658,207000.0
2006-08-09 10:30:00,29.68,29.83,29.68,29.72,326800.0,19.1658,19.2626,19.1658,19.1916,326800.0
2006-08-09 11:00:00,29.72,29.75,29.62,29.67,152000.0,19.1916,19.211,19.127,19.1593,152000.0
2006-08-09 11:30:00,29.67,29.73,29.6,29.62,161200.0,19.1593,19.1981,19.1141,19.127,161200.0
2006-08-09 12:00:00,29.63,29.74,29.6,29.71,174600.0,19.1335,19.2045,19.1141,19.1852,174600.0
2006-08-09 12:30:00,29.72,29.72,29.63,29.66,148400.0,19.1916,19.1916,19.1335,19.1529,148400.0
2006-08-09 13:00:00,29.66,29.7,29.6,29.62,158600.0,19.1529,19.1787,19.1141,19.127,158600.0
2006-08-09 13:30:00,29.61,29.63,29.56,29.57,137800.0,19.1206,19.1335,19.0883,19.0947,137800.0
2006-08-09 14:00:00,29.56,29.63,29.54,29.6,138200.0,19.0883,19.1335,19.0754,19.1141,138200.0
2006-08-09 14:30:00,29.6,29.64,29.5,29.51,298200.0,19.1141,19.1399,19.0495,19.056,298200.0
2006-08-09 15:00:00,29.51,29.6,29.5,29.59,264000.0,19.056,19.1141,19.0495,19.1077,264000.0
2006-08-09 15:30:00,29.59,29.59,29.43,29.5,452800.0,19.1077,19.1077,19.0043,19.0495,452800.0
2006-08-10 09:30:00,29.56,29.68,29.52,29.66,221800.0,19.0883,19.1658,19.0625,19.1529,221800.0
2006-08-10 10:00:00,29.66,29.75,29.55,29.67,289000.0,19.1529,19.211,19.0818,19.1593,289000.0
2006-08-10 10:30:00,29.67,29.76,29.6,29.65,170200.0,19.1593,19.2174,19.1141,19.1464,170200.0
2006-08-10 11:00:00,29.66,29.77,29.61,29.76,144000.0,19.1529,19.2239,19.1206,19.2174,144000.0
2006-08-10 11:30:00,29.76,29.84,29.75,29.83,250200.0,19.2174,19.2691,19.211,19.2626,250200.0
2006-08-10 12:00:00,29.82,29.95,29.82,29.93,305000.0,19.2562,19.3401,19.2562,19.3272,305000.0
2006-08-10 12:30:00,29.93,29.98,29.93,29.96,289800.0,19.3272,19.3595,19.3272,19.3466,289800.0
2006-08-10 13:00:00,29.94,29.96,29.91,29.92,144000.0,19.3337,19.3466,19.3143,19.3208,144000.0
2006-08-10 13:30:00,29.92,30.04,29.91,30.0,238600.0,19.3208,19.3982,19.3143,19.3724,238600.0
2006-08-10 14:00:00,30.0,30.05,29.98,30.0,279200.0,19.3724,19.4047,19.3595,19.3724,279200.0
2006-08-10 14:30:00,30.0,30.01,29.92,29.99,325000.0,19.3724,19.3789,19.3208,19.366,325000.0
2006-08-10 15:00:00,29.99,29.99,29.88,29.89,358600.0,19.366,19.366,19.2949,19.3014,358600.0
2006-08-10 15:30:00,29.88,29.91,29.84,29.88,603600.0,19.2949,19.3143,19.2691,19.2949,603600.0
2006-08-11 09:30:00,29.8,29.87,29.66,29.67,351000.0,19.2433,19.2885,19.1529,19.1593,351000.0
2006-08-11 10:00:00,29.67,29.68,29.57,29.67,265000.0,19.1593,19.1658,19.0947,19.1593,265000.0
2006-08-11 10:30:00,29.67,29.7,29.63,29.65,126400.0,19.1593,19.1787,19.1335,19.1464,126400.0
2006-08-11 11:00:00,29.66,29.68,29.58,29.63,170800.0,19.1529,19.1658,19.1012,19.1335,170800.0
2006-08-11 11:30:00,29.62,29.67,29.59,29.63,93400.0,19.127,19.1593,19.1077,19.1335,93400.0
2006-08-11 12:00:00,29.61,29.65,29.59,29.65,129400.0,19.1206,19.1464,19.1077,19.1464,129400.0
2006-08-11 12:30:00,29.63,29.65,29.55,29.56,222200.0,19.1335,19.1464,19.0818,19.0883,222200.0
2006-08-11 13:00:00,29.56,29.59,29.5,29.54,149200.0,19.0883,19.1077,19.0495,19.0754,149200.0
2006-08-11 13:30:00,29.54,29.67,29.54,29.67,240600.0,19.0754,19.1593,19.0754,19.1593,240600.0
2006-08-11 14:00:00,29.67,29.72,29.66,29.68,238600.0,19.1593,19.1916,19.1529,19.1658,238600.0
2006-08-11 14:30:00,29.67,29.74,29.66,29.71,159600.0,19.1593,19.2045,19.1529,19.1852,159600.0
2006-08-11 15:00:00,29.71,29.78,29.67,29.75,298000.0,19.1852,19.2304,19.1593,19.211,298000.0
2006-08-11 15:30:00,29.76,29.86,29.75,29.76,460200.0,19.2174,19.282,19.211,19.2174,460200.0
2006-08-14 09:30:00,30.03,30.09,29.95,30.04,311200.0,19.3918,19.4305,19.3401,19.3982,311200.0
2006-08-14 10:00:00,30.04,30.08,29.99,29.99,192400.0,19.3982,19.4241,19.366,19.366,192400.0
2006-08-14 10:30:00,29.99,30.0,29.88,29.89,164000.0,19.366,19.3724,19.2949,19.3014,164000.0
2006-08-14 11:00:00,29.89,30.05,29.88,29.91,228200.0,19.3014,19.4047,19.2949,19.3143,228200.0
2006-08-14 11:30:00,29.91,29.93,29.88,29.88,143400.0,19.3143,19.3272,19.2949,19.2949,143400.0
2006-08-14 12:00:00,29.91,29.95,29.88,29.93,123000.0,19.3143,19.3401,19.2949,19.3272,123000.0
2006-08-14 12:30:00,29.93,29.93,29.88,29.88,105800.0,19.3272,19.3272,19.2949,19.2949,105800.0
2006-08-14 13:00:00,29.88,29.9,29.87,29.9,173000.0,19.2949,19.3078,19.2885,19.3078,173000.0
2006-08-14 13:30:00,29.9,29.93,29.88,29.91,159600.0,19.3078,19.3272,19.2949,19.3143,159600.0
2006-08-14 14:00:00,29.92,29.93,29.86,29.89,232200.0,19.3208,19.3272,19.282,19.3014,232200.0
2006-08-14 14:30:00,29.89,29.91,29.86,29.86,197400.0,19.3014,19.3143,19.282,19.282,197400.0
2006-08-14 15:00:00,29.88,29.89,29.81,29.81,235400.0,19.2949,19.3014,19.2497,19.2497,235400.0
2006-08-14 15:30:00,29.81,29.9,29.79,29.86,322000.0,19.2497,19.3078,19.2368,19.282,322000.0
2006-08-15 09:30:00,30.15,30.23,30.0,30.11,418800.0,19.4693,19.5209,19.3724,19.4435,418800.0
2006-08-15 10:00:00,30.11,30.15,30.0,30.04,186800.0,19.4435,19.4693,19.3724,19.3982,186800.0
2006-08-15 10:30:00,30.05,30.09,30.0,30.0,194400.0,19.4047,19.4305,19.3724,19.3724,194400.0
2006-08-15 11:00:00,30.0,30.09,29.99,30.07,117000.0,19.3724,19.4305,19.366,19.4176,117000.0
2006-08-15 11:30:00,30.09,30.1,29.96,29.99,298600.0,19.4305,19.437,19.3466,19.366,298600.0
2006-08-15 12:00:00,29.98,30.07,29.98,30.04,180600.0,19.3595,19.4176,19.3595,19.3982,180600.0
2006-08-15 12:30:00,30.06,30.08,30.03,30.06,134400.0,19.4112,19.4241,19.3918,19.4112,134400.0
2006-08-15 13:00:00,30.06,30.1,30.05,30.09,145600.0,19.4112,19.437,19.4047,19.4305,145600.0
2006-08-15 13:30:00,30.09,30.13,30.07,30.11,109000.0,19.4305,19.4564,19.4176,19.4435,109000.0
2006-08-15 14:00:00,30.11,30.19,30.09,30.15,174600.0,19.4435,19.4951,19.4305,19.4693,174600.0
2006-08-15 14:30:00,30.15,30.18,30.1,30.15,183400.0,19.4693,19.4887,19.437,19.4693,183400.0
2006-08-15 15:00:00,30.14,30.15,30.1,30.11,228600.0,19.4628,19.4693,19.437,19.4435,228600.0
2006-08-15 15:30:00,30.11,30.11,30.02,30.03,387200.0,19.4435,19.4435,19.3853,19.3918,387200.0
2006-08-16 09:30:00,29.95,30.05,29.83,29.9,411400.0,19.3401,19.4047,19.2626,19.3078,411400.0
2006-08-16 10:00:00,29.9,29.96,29.88,29.93,247000.0,19.3078,19.3466,19.2949,19.3272,247000.0
2006-08-16 10:30:00,29.92,29.95,29.89,29.89,263800.0,19.3208,19.3401,19.3014,19.3014,263800.0
2006-08-16 11:00:00,29.89,29.93,29.88,29.89,216800.0,19.3014,19.3272,19.2949,19.3014,216800.0
2006-08-16 11:30:00,29.89,29.91,29.83,29.84,387200.0,19.3014,19.3143,19.2626,19.2691,387200.0
2006-08-16 12:00:00,29.84,29.85,29.8,29.81,178400.0,19.2691,19.2756,19.2433,19.2497,178400.0
2006-08-16 12:30:00,29.81,29.86,29.8,29.82,162000.0,19.2497,19.282,19.2433,19.2562,162000.0
2006-08-16 13:00:00,29.82,29.83,29.79,29.82,205000.0,19.2562,19.2626,19.2368,19.2562,205000.0
2006-08-16 13:30:00,29.81,29.83,29.8,29.82,184400.0,19.2497,19.2626,19.2433,19.2562,184400.0
2006-08-16 14:00:00,29.82,29.83,29.8,29.8,214200.0,19.2562,19.2626,19.2433,19.2433,214200.0
2006-08-16 14:30:00,29.8,29.84,29.79,29.84,307000.0,19.2433,19.2691,19.2368,19.2691,307000.0
2006-08-16 15:00:00,29.84,29.95,29.84,29.89,309600.0,19.2691,19.3401,19.2691,19.3014,309600.0
2006-08-16 15:30:00,29.9,29.93,29.89,29.89,644400.0,19.3078,19.3272,19.3014,19.3014,644400.0
2006-08-17 09:30:00,29.86,29.89,29.75,29.78,173400.0,19.282,19.3014,19.211,19.2304,173400.0
2006-08-17 10:00:00,29.79,29.79,29.66,29.66,314200.0,19.2368,19.2368,19.1529,19.1529,314200.0
2006-08-17 10:30:00,29.67,29.7,29.64,29.68,353200.0,19.1593,19.1787,19.1399,19.1658,353200.0
2006-08-17 11:00:00,29.68,29.7,29.58,29.59,375000.0,19.1658,19.1787,19.1012,19.1077,375000.0
2006-08-17 11:30:00,29.59,29.61,29.5,29.55,514000.0,19.1077,19.1206,19.0495,19.0818,514000.0
2006-08-17 12:00:00,29.54,29.68,29.5,29.68,375200.0,19.0754,19.1658,19.0495,19.1658,375200.0
2006-08-17 12:30:00,29.68,29.72,29.57,29.57,297400.0,19.1658,19.1916,19.0947,19.0947,297400.0
2006-08-17 13:00:00,29.57,29.58,29.47,29.47,371200.0,19.0947,19.1012,19.0302,19.0302,371200.0
2006-08-17 13:30:00,29.47,29.48,29.37,29.37,519400.0,19.0302,19.0366,18.9656,18.9656,519400.0
2006-08-17 14:00:00,29.36,29.41,29.35,29.36,483800.0,18.9591,18.9914,18.9527,18.9591,483800.0
2006-08-17 14:30:00,29.36,29.43,29.36,29.42,384800.0,18.9591,19.0043,18.9591,18.9979,384800.0
2006-08-17 15:00:00,29.42,29.57,29.42,29.55,628800.0,18.9979,19.0947,18.9979,19.0818,628800.0
2006-08-17 15:30:00,29.55,29.58,29.47,29.51,890800.0,19.0818,19.1012,19.0302,19.056,890800.0
2006-08-18 09:30:00,29.54,29.65,29.43,29.51,436000.0,19.0754,19.1464,19.0043,19.056,436000.0
2006-08-18 10:00:00,29.51,29.59,29.5,29.52,127600.0,19.056,19.1077,19.0495,19.0625,127600.0
2006-08-18 10:30:00,29.5,29.59,29.5,29.58,130600.0,19.0495,19.1077,19.0495,19.1012,130600.0
2006-08-18 11:00:00,29.58,29.58,29.51,29.52,100200.0,19.1012,19.1012,19.056,19.0625,100200.0
2006-08-18 11:30:00,29.52,29.52,29.44,29.47,111200.0,19.0625,19.0625,19.0108,19.0302,111200.0
2006-08-18 12:00:00,29.48,29.5,29.42,29.45,102200.0,19.0366,19.0495,18.9979,19.0173,102200.0
2006-08-18 12:30:00,29.46,29.49,29.43,29.49,102000.0,19.0237,19.0431,19.0043,19.0431,102000.0
2006-08-18 13:00:00,29.49,29.53,29.49,29.51,85200.0,19.0431,19.0689,19.0431,19.056,85200.0
2006-08-18 13:30:00,29.51,29.57,29.5,29.55,120400.0,19.056,19.0947,19.0495,19.0818,120400.0
2006-08-18 14:00:00,29.54,29.57,29.5,29.55,86200.0,19.0754,19.0947,19.0495,19.0818,86200.0
2006-08-18 14:30:00,29.57,29.58,29.5,29.56,149600.0,19.0947,19.1012,19.0495,19.0883,149600.0
2006-08-18 15:00:00,29.56,29.56,29.5,29.5,166200.0,19.0883,19.0883,19.0495,19.0495,166200.0
2006-08-18 15:30:00,29.52,29.55,29.48,29.5,496600.0,19.0625,19.0818,19.0366,19.0495,496600.0
2006-08-21 09:30:00,29.61,29.71,29.56,29.6,251400.0,19.1206,19.1852,19.0883,19.1141,251400.0
2006-08-21 10:00:00,29.6,29.67,29.54,29.61,158600.0,19.1141,19.1593,19.0754,19.1206,158600.0
2006-08-21 10:30:00,29.61,29.65,29.58,29.59,217000.0,19.1206,19.1464,19.1012,19.1077,217000.0
2006-08-21 11:00:00,29.59,29.64,29.57,29.59,176400.0,19.1077,19.1399,19.0947,19.1077,176400.0
2006-08-21 11:30:00,29.59,29.65,29.59,29.62,189000.0,19.1077,19.1464,19.1077,19.127,189000.0
2006-08-21 12:00:00,29.63,29.68,29.6,29.68,116600.0,19.1335,19.1658,19.1141,19.1658,116600.0
2006-08-21 12:30:00,29.68,29.8,29.67,29.75,164000.0,19.1658,19.2433,19.1593,19.211,164000.0
2006-08-21 13:00:00,29.75,29.78,29.65,29.67,171800.0,19.211,19.2304,19.1464,19.1593,171800.0
2006-08-21 13:30:00,29.67,29.67,29.63,29.66,122400.0,19.1593,19.1593,19.1335,19.1529,122400.0
2006-08-21 14:00:00,29.66,29.67,29.63,29.63,141600.0,19.1529,19.1593,19.1335,19.1335,141600.0
2006-08-21 14:30:00,29.63,29.68,29.6,29.68,214200.0,19.1335,19.1658,19.1141,19.1658,214200.0
2006-08-21 15:00:00,29.68,29.7,29.64,29.68,223400.0,19.1658,19.1787,19.1399,19.1658,223400.0
2006-08-21 15:30:00,29.67,29.68,29.63,29.65,258400.0,19.1593,19.1658,19.1335,19.1464,258400.0
2006-08-22 09:30:00,29.7,29.77,29.63,29.64,199400.0,19.1787,19.2239,19.1335,19.1399,199400.0
2006-08-22 10:00:00,29.63,29.64,29.52,29.54,312600.0,19.1335,19.1399,19.0625,19.0754,312600.0
2006-08-22 10:30:00,29.54,29.58,29.52,29.52,166000.0,19.0754,19.1012,19.0625,19.0625,166000.0
2006-08-22 11:00:00,29.52,29.6,29.52,29.53,129600.0,19.0625,19.1141,19.0625,19.0689,129600.0
2006-08-22 11:30:00,29.54,29.58,29.5,29.55,96600.0,19.0754,19.1012,19.0495,19.0818,96600.0
2006-08-22 12:00:00,29.55,29.55,29.5,29.53,88000.0,19.0818,19.0818,19.0495,19.0689,88000.0
2006-08-22 12:30:00,29.53,29.55,29.5,29.52,107400.0,19.0689,19.0818,19.0495,19.0625,107400.0
2006-08-22 13:00:00,29.51,29.53,29.48,29.48,444600.0,19.056,19.0689,19.0366,19.0366,444600.0
2006-08-22 13:30:00,29.48,29.49,29.42,29.43,210600.0,19.0366,19.0431,18.9979,19.0043,210600.0
2006-08-22 14:00:00,29.42,29.43,29.37,29.41,242000.0,18.9979,19.0043,18.9656,18.9914,242000.0
2006-08-22 14:30:00,29.42,29.47,29.4,29.41,268400.0,18.9979,19.0302,18.985,18.9914,268400.0
2006-08-22 15:00:00,29.4,29.46,29.4,29.43,220600.0,18.985,19.0237,18.985,19.0043,220600.0
2006-08-22 15:30:00,29.43,29.46,29.4,29.44,336200.0,19.0043,19.0237,18.985,19.0108,336200.0
2006-08-23 09:30:00,29.43,29.72,29.4,29.68,253400.0,19.0043,19.1916,18.985,19.1658,253400.0
2006-08-23 10:00:00,29.67,29.68,29.58,29.61,206000.0,19.1593,19.1658,19.1012,19.1206,206000.0
2006-08-23 10:30:00,29.6,29.67,29.6,29.61,220000.0,19.1141,19.1593,19.1141,19.1206,220000.0
2006-08-23 11:00:00,29.61,29.63,29.58,29.63,134000.0,19.1206,19.1335,19.1012,19.1335,134000.0
2006-08-23 11:30:00,29.63,29.66,29.61,29.65,154600.0,19.1335,19.1529,19.1206,19.1464,154600.0
2006-08-23 12:00:00,29.64,29.66,29.6,29.65,102600.0,19.1399,19.1529,19.1141,19.1464,102600.0
2006-08-23 12:30:00,29.65,29.67,29.62,29.62,148200.0,19.1464,19.1593,19.127,19.127,148200.0
2006-08-23 13:00:00,29.62,29.66,29.61,29.65,99400.0,19.127,19.1529,19.1206,19.1464,99400.0
2006-08-23 13:30:00,29.65,29.65,29.6,29.61,118200.0,19.1464,19.1464,19.1141,19.1206,118200.0
2006-08-23 14:00:00,29.61,29.65,29.6,29.64,106800.0,19.1206,19.1464,19.1141,19.1399,106800.0
2006-08-23 14:30:00,29.64,29.66,29.62,29.65,168600.0,19.1399,19.1529,19.127,19.1464,168600.0
2006-08-23 15:00:00,29.64,29.65,29.61,29.63,146000.0,19.1399,19.1464,19.1206,19.1335,146000.0
2006-08-23 15:30:00,29.63,29.68,29.6,29.63,215200.0,19.1335,19.1658,19.1141,19.1335,215200.0
2006-08-24 09:30:00,29.65,29.68,29.54,29.67,186800.0,19.1464,19.1658,19.0754,19.1593,186800.0
2006-08-24 10:00:00,29.67,29.71,29.65,29.67,218800.0,19.1593,19.1852,19.1464,19.1593,218800.0
2006-08-24 10:30:00,29.67,29.72,29.63,29.72,150200.0,19.1593,19.1916,19.1335,19.1916,150200.0
2006-08-24 11:00:00,29.73,29.73,29.64,29.66,118800.0,19.1981,19.1981,19.1399,19.1529,118800.0
2006-08-24 11:30:00,29.65,29.66,29.63,29.64,74200.0,19.1464,19.1529,19.1335,19.1399,74200.0
2006-08-24 12:00:00,29.64,29.66,29.63,29.64,83800.0,19.1399,19.1529,19.1335,19.1399,83800.0
2006-08-24 12:30:00,29.64,29.66,29.62,29.64,49000.0,19.1399,19.1529,19.127,19.1399,49000.0
2006-08-24 13:00:00,29.65,29.67,29.63,29.65,60000.0,19.1464,19.1593,19.1335,19.1464,60000.0
2006-08-24 13:30:00,29.66,29.67,29.6,29.63,103400.0,19.1529,19.1593,19.1141,19.1335,103400.0
2006-08-24 14:00:00,29.63,29.7,29.63,29.64,121800.0,19.1335,19.1787,19.1335,19.1399,121800.0
2006-08-24 14:30:00,29.64,29.65,29.59,29.63,79000.0,19.1399,19.1464,19.1077,19.1335,79000.0
2006-08-24 15:00:00,29.63,29.65,29.59,29.64,123600.0,19.1335,19.1464,19.1077,19.1399,123600.0
2006-08-24 15:30:00,29.64,29.65,29.58,29.59,243800.0,19.1399,19.1464,19.1012,19.1077,243800.0
2006-08-25 09:30:00,29.46,29.5,29.38,29.4,249000.0,19.0237,19.0495,18.9721,18.985,249000.0
2006-08-25 10:00:00,29.4,29.45,29.33,29.33,285800.0,18.985,19.0173,18.9398,18.9398,285800.0
2006-08-25 10:30:00,29.34,29.39,29.27,29.28,250600.0,18.9462,18.9785,18.901,18.9075,250600.0
2006-08-25 11:00:00,29.28,29.3,29.25,29.25,154600.0,18.9075,18.9204,18.8881,18.8881,154600.0
2006-08-25 11:30:00,29.25,29.37,29.23,29.36,144800.0,18.8881,18.9656,18.8752,18.9591,144800.0
2006-08-25 12:00:00,29.36,29.38,29.29,29.36,88600.0,18.9591,18.9721,18.9139,18.9591,88600.0
2006-08-25 12:30:00,29.37,29.42,29.36,29.4,100200.0,18.9656,18.9979,18.9591,18.985,100200.0
2006-08-25 13:00:00,29.41,29.41,29.36,29.38,80800.0,18.9914,18.9914,18.9591,18.9721,80800.0
2006-08-25 13:30:00,29.38,29.43,29.36,29.4,95400.0,18.9721,19.0043,18.9591,18.985,95400.0
2006-08-25 14:00:00,29.39,29.42,29.36,29.42,98600.0,18.9785,18.9979,18.9591,18.9979,98600.0
2006-08-25 14:30:00,29.42,29.45,29.39,29.43,97200.0,18.9979,19.0173,18.9785,19.0043,97200.0
2006-08-25 15:00:00,29.43,29.47,29.39,29.39,137600.0,19.0043,19.0302,18.9785,18.9785,137600.0
2006-08-25 15:30:00,29.39,29.48,29.39,29.43,228800.0,18.9785,19.0366,18.9785,19.0043,228800.0
2006-08-28 09:30:00,29.48,29.5,29.39,29.42,317800.0,19.0366,19.0495,18.9785,18.9979,317800.0
2006-08-28 10:00:00,29.41,29.47,29.39,29.43,176400.0,18.9914,19.0302,18.9785,19.0043,176400.0
2006-08-28 10:30:00,29.43,29.49,29.42,29.46,114400.0,19.0043,19.0431,18.9979,19.0237,114400.0
2006-08-28 11:00:00,29.47,29.5,29.45,29.48,260000.0,19.0302,19.0495,19.0173,19.0366,260000.0
2006-08-28 11:30:00,29.48,29.49,29.43,29.49,127000.0,19.0366,19.0431,19.0043,19.0431,127000.0
2006-08-28 12:00:00,29.47,29.5,29.46,29.46,148400.0,19.0302,19.0495,19.0237,19.0237,148400.0
2006-08-28 12:30:00,29.46,29.54,29.45,29.5,120600.0,19.0237,19.0754,19.0173,19.0495,120600.0
2006-08-28 13:00:00,29.5,29.51,29.47,29.5,108000.0,19.0495,19.056,19.0302,19.0495,108000.0
2006-08-28 13:30:00,29.5,29.5,29.47,29.48,63600.0,19.0495,19.0495,19.0302,19.0366,63600.0
2006-08-28 14:00:00,29.48,29.5,29.47,29.48,135400.0,19.0366,19.0495,19.0302,19.0366,135400.0
2006-08-28 14:30:00,29.47,29.5,29.47,29.48,105600.0,19.0302,19.0495,19.0302,19.0366,105600.0
2006-08-28 15:00:00,29.49,29.5,29.45,29.47,128200.0,19.0431,19.0495,19.0173,19.0302,128200.0
2006-08-28 15:30:00,29.46,29.48,29.42,29.45,447000.0,19.0237,19.0366,18.9979,19.0173,447000.0
2006-08-29 09:30:00,29.38,29.48,29.34,29.46,253800.0,18.9721,19.0366,18.9462,19.0237,253800.0
2006-08-29 10:00:00,29.46,29.49,29.39,29.46,295000.0,19.0237,19.0431,18.9785,19.0237,295000.0
2006-08-29 10:30:00,29.47,29.48,29.43,29.47,306200.0,19.0302,19.0366,19.0043,19.0302,306200.0
2006-08-29 11:00:00,29.46,29.49,29.42,29.45,174800.0,19.0237,19.0431,18.9979,19.0173,174800.0
2006-08-29 11:30:00,29.45,29.49,29.43,29.46,221000.0,19.0173,19.0431,19.0043,19.0237,221000.0
2006-08-29 12:00:00,29.46,29.46,29.43,29.45,107000.0,19.0237,19.0237,19.0043,19.0173,107000.0
2006-08-29 12:30:00,29.45,29.48,29.43,29.45,57000.0,19.0173,19.0366,19.0043,19.0173,57000.0
2006-08-29 13:00:00,29.45,29.5,29.43,29.49,170200.0,19.0173,19.0495,19.0043,19.0431,170200.0
2006-08-29 13:30:00,29.49,29.49,29.43,29.46,82400.0,19.0431,19.0431,19.0043,19.0237,82400.0
2006-08-29 14:00:00,29.46,29.5,29.45,29.47,256600.0,19.0237,19.0495,19.0173,19.0302,256600.0
2006-08-29 14:30:00,29.47,29.56,29.47,29.56,327200.0,19.0302,19.0883,19.0302,19.0883,327200.0
2006-08-29 15:00:00,29.57,29.74,29.54,29.72,310000.0,19.0947,19.2045,19.0754,19.1916,310000.0
2006-08-29 15:30:00,29.71,29.72,29.61,29.72,461000.0,19.1852,19.1916,19.1206,19.1916,461000.0
2006-08-30 09:30:00,29.65,29.8,29.56,29.68,370600.0,19.1464,19.2433,19.0883,19.1658,370600.0
2006-08-30 10:00:00,29.66,29.75,29.61,29.72,186400.0,19.1529,19.211,19.1206,19.1916,186400.0
2006-08-30 10:30:00,29.73,29.9,29.7,29.78,203000.0,19.1981,19.3078,19.1787,19.2304,203000.0
2006-08-30 11:00:00,29.77,29.83,29.72,29.74,154000.0,19.2239,19.2626,19.1916,19.2045,154000.0
2006-08-30 11:30:00,29.74,29.75,29.59,29.67,163000.0,19.2045,19.211,19.1077,19.1593,163000.0
2006-08-30 12:00:00,29.66,29.74,29.64,29.73,132200.0,19.1529,19.2045,19.1399,19.1981,132200.0
2006-08-30 12:30:00,29.74,29.85,29.74,29.84,106200.0,19.2045,19.2756,19.2045,19.2691,106200.0
2006-08-30 13:00:00,29.83,29.86,29.8,29.8,107400.0,19.2626,19.282,19.2433,19.2433,107400.0
2006-08-30 13:30:00,29.82,29.85,29.77,29.78,104400.0,19.2562,19.2756,19.2239,19.2304,104400.0
2006-08-30 14:00:00,29.78,29.81,29.75,29.81,104000.0,19.2304,19.2497,19.211,19.2497,104000.0
2006-08-30 14:30:00,29.81,29.82,29.76,29.8,200600.0,19.2497,19.2562,19.2174,19.2433,200600.0
2006-08-30 15:00:00,29.8,29.86,29.79,29.82,276400.0,19.2433,19.282,19.2368,19.2562,276400.0
2006-08-30 15:30:00,29.81,29.88,29.79,29.82,430400.0,19.2497,19.2949,19.2368,19.2562,430400.0
2006-08-31 09:30:00,29.77,29.86,29.72,29.86,222600.0,19.2239,19.282,19.1916,19.282,222600.0
2006-08-31 10:00:00,29.86,29.93,29.84,29.9,259800.0,19.282,19.3272,19.2691,19.3078,259800.0
2006-08-31 10:30:00,29.89,29.96,29.86,29.94,182800.0,19.3014,19.3466,19.282,19.3337,182800.0
2006-08-31 11:00:00,29.93,29.96,29.9,29.94,225400.0,19.3272,19.3466,19.3078,19.3337,225400.0
2006-08-31 11:30:00,29.94,29.98,29.94,29.95,157800.0,19.3337,19.3595,19.3337,19.3401,157800.0
2006-08-31 12:00:00,29.96,29.98,29.93,29.97,115400.0,19.3466,19.3595,19.3272,19.353,115400.0
2006-08-31 12:30:00,29.97,30.03,29.95,29.98,203600.0,19.353,19.3918,19.3401,19.3595,203600.0
2006-08-31 13:00:00,29.97,30.04,29.97,30.0,170000.0,19.353,19.3982,19.353,19.3724,170000.0
2006-08-31 13:30:00,30.0,30.03,29.93,29.97,104800.0,19.3724,19.3918,19.3272,19.353,104800.0
2006-08-31 14:00:00,29.97,29.98,29.93,29.96,133400.0,19.353,19.3595,19.3272,19.3466,133400.0
2006-08-31 14:30:00,29.96,30.0,29.95,29.98,166800.0,19.3466,19.3724,19.3401,19.3595,166800.0
2006-08-31 15:00:00,29.97,30.0,29.94,30.0,243200.0,19.353,19.3724,19.3337,19.3724,243200.0
2006-08-31 15:30:00,30.0,30.0,29.93,29.93,379800.0,19.3724,19.3724,19.3272,19.3272,379800.0
2006-09-01 09:30:00,30.16,30.18,29.99,30.06,367400.0,19.4757,19.4887,19.366,19.4112,367400.0
2006-09-01 10:00:00,30.07,30.14,30.04,30.1,247600.0,19.4176,19.4628,19.3982,19.437,247600.0
2006-09-01 10:30:00,30.11,30.15,30.04,30.04,240800.0,19.4435,19.4693,19.3982,19.3982,240800.0
2006-09-01 11:00:00,30.04,30.09,30.0,30.09,253000.0,19.3982,19.4305,19.3724,19.4305,253000.0
2006-09-01 11:30:00,30.09,30.15,30.07,30.11,150600.0,19.4305,19.4693,19.4176,19.4435,150600.0
2006-09-01 12:00:00,30.11,30.2,30.09,30.17,187800.0,19.4435,19.5016,19.4305,19.4822,187800.0
2006-09-01 12:30:00,30.17,30.22,30.17,30.22,135600.0,19.4822,19.5145,19.4822,19.5145,135600.0
2006-09-01 13:00:00,30.22,30.25,30.2,30.25,107800.0,19.5145,19.5339,19.5016,19.5339,107800.0
2006-09-01 13:30:00,30.25,30.35,30.25,30.35,248800.0,19.5339,19.5984,19.5339,19.5984,248800.0
2006-09-01 14:00:00,30.35,30.36,30.31,30.31,206600.0,19.5984,19.6049,19.5726,19.5726,206600.0
2006-09-01 14:30:00,30.32,30.33,30.24,30.24,220800.0,19.5791,19.5855,19.5274,19.5274,220800.0
2006-09-01 15:00:00,30.23,30.36,30.23,30.35,266400.0,19.5209,19.6049,19.5209,19.5984,266400.0
2006-09-01 15:30:00,30.36,30.36,30.26,30.31,456600.0,19.6049,19.6049,19.5403,19.5726,456600.0
2006-09-05 09:30:00,30.38,30.47,30.21,30.21,345600.0,19.6178,19.6759,19.508,19.508,345600.0
2006-09-05 10:00:00,30.22,30.29,30.17,30.24,321000.0,19.5145,19.5597,19.4822,19.5274,321000.0
2006-09-05 10:30:00,30.23,30.37,30.23,30.32,273400.0,19.5209,19.6113,19.5209,19.5791,273400.0
2006-09-05 11:00:00,30.33,30.36,30.27,30.3,288800.0,19.5855,19.6049,19.5468,19.5661,288800.0
2006-09-05 11:30:00,30.3,30.35,30.25,30.28,157000.0,19.5661,19.5984,19.5339,19.5532,157000.0
2006-09-05 12:00:00,30.28,30.32,30.27,30.31,198400.0,19.5532,19.5791,19.5468,19.5726,198400.0
2006-09-05 12:30:00,30.31,30.31,30.27,30.29,155400.0,19.5726,19.5726,19.5468,19.5597,155400.0
2006-09-05 13:00:00,30.3,30.33,30.27,30.29,162400.0,19.5661,19.5855,19.5468,19.5597,162400.0
2006-09-05 13:30:00,30.29,30.33,30.26,30.29,141600.0,19.5597,19.5855,19.5403,19.5597,141600.0
2006-09-05 14:00:00,30.3,30.43,30.29,30.34,204600.0,19.5661,19.6501,19.5597,19.592,204600.0
2006-09-05 14:30:00,30.33,30.35,30.29,30.29,166200.0,19.5855,19.5984,19.5597,19.5597,166200.0
2006-09-05 15:00:00,30.29,30.35,30.28,30.32,254000.0,19.5597,19.5984,19.5532,19.5791,254000.0
2006-09-05 15:30:00,30.33,30.43,30.32,30.41,407200.0,19.5855,19.6501,19.5791,19.6372,407200.0
2006-09-06 09:30:00,30.33,30.4,30.27,30.29,252800.0,19.5855,19.6307,19.5468,19.5597,252800.0
2006-09-06 10:00:00,30.29,30.33,30.25,30.31,270400.0,19.5597,19.5855,19.5339,19.5726,270400.0
2006-09-06 10:30:00,30.3,30.32,30.25,30.25,241200.0,19.5661,19.5791,19.5339,19.5339,241200.0
2006-09-06 11:00:00,30.26,30.35,30.25,30.34,193200.0,19.5403,19.5984,19.5339,19.592,193200.0
2006-09-06 11:30:00,30.34,30.35,30.32,30.33,148600.0,19.592,19.5984,19.5791,19.5855,148600.0
2006-09-06 12:00:00,30.33,30.37,30.31,30.36,174600.0,19.5855,19.6113,19.5726,19.6049,174600.0
2006-09-06 12:30:00,30.36,30.39,30.36,30.39,136400.0,19.6049,19.6243,19.6049,19.6243,136400.0
2006-09-06 13:00:00,30.39,30.57,30.36,30.55,275000.0,19.6243,19.7405,19.6049,19.7276,275000.0
2006-09-06 13:30:00,30.57,30.64,30.53,30.56,281600.0,19.7405,19.7857,19.7147,19.734,281600.0
2006-09-06 14:00:00,30.58,30.66,30.55,30.61,316800.0,19.747,19.7986,19.7276,19.7663,316800.0
2006-09-06 14:30:00,30.61,30.66,30.57,30.63,422000.0,19.7663,19.7986,19.7405,19.7792,422000.0
2006-09-06 15:00:00,30.63,30.69,30.6,30.64,316200.0,19.7792,19.818,19.7599,19.7857,316200.0
2006-09-06 15:30:00,30.64,30.71,30.64,30.67,645200.0,19.7857,19.8309,19.7857,19.8051,645200.0
2006-09-07 09:30:00,30.64,30.85,30.53,30.79,499000.0,19.7857,19.9213,19.7147,19.8826,499000.0
2006-09-07 10:00:00,30.79,30.81,30.65,30.69,315200.0,19.8826,19.8955,19.7922,19.818,315200.0
2006-09-07 10:30:00,30.71,30.78,30.61,30.62,378800.0,19.8309,19.8761,19.7663,19.7728,378800.0
2006-09-07 11:00:00,30.62,30.64,30.46,30.47,326400.0,19.7728,19.7857,19.6695,19.6759,326400.0
2006-09-07 11:30:00,30.46,30.59,30.37,30.57,265400.0,19.6695,19.7534,19.6113,19.7405,265400.0
2006-09-07 12:00:00,30.57,30.57,30.42,30.46,184800.0,19.7405,19.7405,19.6436,19.6695,184800.0
2006-09-07 12:30:00,30.46,30.52,30.44,30.47,148000.0,19.6695,19.7082,19.6565,19.6759,148000.0
2006-09-07 13:00:00,30.48,30.52,30.47,30.47,144600.0,19.6824,19.7082,19.6759,19.6759,144600.0
2006-09-07 13:30:00,30.48,30.58,30.47,30.51,282800.0,19.6824,19.747,19.6759,19.7017,282800.0
2006-09-07 14:00:00,30.5,30.5,30.43,30.48,291600.0,19.6953,19.6953,19.6501,19.6824,291600.0
2006-09-07 14:30:00,30.47,30.48,30.39,30.4,221200.0,19.6759,19.6824,19.6243,19.6307,221200.0
2006-09-07 15:00:00,30.4,30.49,30.31,30.47,383600.0,19.6307,19.6888,19.5726,19.6759,383600.0
2006-09-07 15:30:00,30.47,30.47,30.32,30.37,759200.0,19.6759,19.6759,19.5791,19.6113,759200.0
2006-09-08 09:30:00,30.43,30.57,30.41,30.54,141800.0,19.6501,19.7405,19.6372,19.7211,141800.0
2006-09-08 10:00:00,30.54,30.54,30.45,30.51,208000.0,19.7211,19.7211,19.663,19.7017,208000.0
2006-09-08 10:30:00,30.5,30.6,30.5,30.59,95800.0,19.6953,19.7599,19.6953,19.7534,95800.0
2006-09-08 11:00:00,30.6,30.61,30.53,30.55,99600.0,19.7599,19.7663,19.7147,19.7276,99600.0
2006-09-08 11:30:00,30.55,30.55,30.5,30.51,178400.0,19.7276,19.7276,19.6953,19.7017,178400.0
2006-09-08 12:00:00,30.52,30.52,30.42,30.43,294800.0,19.7082,19.7082,19.6436,19.6501,294800.0
2006-09-08 12:30:00,30.43,30.45,30.4,30.4,105400.0,19.6501,19.663,19.6307,19.6307,105400.0
2006-09-08 13:00:00,30.39,30.4,30.34,30.36,409800.0,19.6243,19.6307,19.592,19.6049,409800.0
2006-09-08 13:30:00,30.36,30.39,30.28,30.36,144400.0,19.6049,19.6243,19.5532,19.6049,144400.0
2006-09-08 14:00:00,30.36,30.41,30.32,30.34,170200.0,19.6049,19.6372,19.5791,19.592,170200.0
2006-09-08 14:30:00,30.34,30.39,30.33,30.38,130200.0,19.592,19.6243,19.5855,19.6178,130200.0
2006-09-08 15:00:00,30.37,30.42,30.36,30.38,351600.0,19.6113,19.6436,19.6049,19.6178,351600.0
2006-09-08 15:30:00,30.39,30.4,30.37,30.4,386600.0,19.6243,19.6307,19.6113,19.6307,386600.0
2006-09-11 09:30:00,30.35,30.6,30.35,30.6,347000.0,19.5984,19.7599,19.5984,19.7599,347000.0
2006-09-11 10:00:00,30.6,30.84,30.55,30.72,350200.0,19.7599,19.9148,19.7276,19.8374,350200.0
2006-09-11 10:30:00,30.71,30.78,30.71,30.76,180400.0,19.8309,19.8761,19.8309,19.8632,180400.0
2006-09-11 11:00:00,30.78,30.84,30.68,30.8,206000.0,19.8761,19.9148,19.8115,19.889,206000.0
2006-09-11 11:30:00,30.81,30.81,30.68,30.73,357800.0,19.8955,19.8955,19.8115,19.8438,357800.0
2006-09-11 12:00:00,30.73,30.78,30.68,30.72,353800.0,19.8438,19.8761,19.8115,19.8374,353800.0
2006-09-11 12:30:00,30.73,30.79,30.7,30.72,282800.0,19.8438,19.8826,19.8244,19.8374,282800.0
2006-09-11 13:00:00,30.71,30.79,30.66,30.77,190200.0,19.8309,19.8826,19.7986,19.8696,190200.0
2006-09-11 13:30:00,30.77,30.83,30.73,30.83,353600.0,19.8696,19.9084,19.8438,19.9084,353600.0
2006-09-11 14:00:00,30.82,30.87,30.82,30.84,122600.0,19.9019,19.9342,19.9019,19.9148,122600.0
2006-09-11 14:30:00,30.85,30.96,30.84,30.96,256600.0,19.9213,19.9923,19.9148,19.9923,256600.0
2006-09-11 15:00:00,30.96,31.03,30.93,31.0,406400.0,19.9923,20.0375,19.973,20.0182,406400.0
2006-09-11 15:30:00,31.0,31.03,30.99,31.03,886200.0,20.0182,20.0375,20.0117,20.0375,886200.0
2006-09-12 09:30:00,31.05,31.1,31.0,31.06,300200.0,20.0505,20.0827,20.0182,20.0569,300200.0
2006-09-12 10:00:00,31.06,31.14,31.06,31.14,283000.0,20.0569,20.1086,20.0569,20.1086,283000.0
2006-09-12 10:30:00,31.14,31.14,31.09,31.09,286600.0,20.1086,20.1086,20.0763,20.0763,286600.0
2006-09-12 11:00:00,31.1,31.14,31.0,31.09,3149200.0,20.0827,20.1086,20.0182,20.0763,3149200.0
2006-09-12 11:30:00,31.09,31.12,30.97,31.03,210600.0,20.0763,20.0957,19.9988,20.0375,210600.0
2006-09-12 12:00:00,31.02,31.13,31.0,31.03,213600.0,20.0311,20.1021,20.0182,20.0375,213600.0
2006-09-12 12:30:00,31.03,31.09,31.02,31.06,237400.0,20.0375,20.0763,20.0311,20.0569,237400.0
2006-09-12 13:00:00,31.06,31.1,31.01,31.09,207000.0,20.0569,20.0827,20.0246,20.0763,207000.0
2006-09-12 13:30:00,31.09,31.25,31.07,31.21,157400.0,20.0763,20.1796,20.0634,20.1538,157400.0
2006-09-12 14:00:00,31.22,31.24,31.18,31.22,154600.0,20.1602,20.1731,20.1344,20.1602,154600.0
2006-09-12 14:30:00,31.22,31.24,31.12,31.14,128000.0,20.1602,20.1731,20.0957,20.1086,128000.0
2006-09-12 15:00:00,31.14,31.21,31.08,31.2,220200.0,20.1086,20.1538,20.0698,20.1473,220200.0
2006-09-12 15:30:00,31.21,31.24,31.15,31.16,319800.0,20.1538,20.1731,20.115,20.1215,319800.0
2006-09-13 09:30:00,30.95,31.01,30.92,31.0,456000.0,19.9859,20.0246,19.9665,20.0182,456000.0
2006-09-13 10:00:00,31.0,31.03,30.77,30.8,591600.0,20.0182,20.0375,19.8696,19.889,591600.0
2006-09-13 10:30:00,30.79,30.82,30.75,30.79,203200.0,19.8826,19.9019,19.8567,19.8826,203200.0
2006-09-13 11:00:00,30.79,30.83,30.75,30.75,637000.0,19.8826,19.9084,19.8567,19.8567,637000.0
2006-09-13 11:30:00,30.75,30.77,30.66,30.68,283400.0,19.8567,19.8696,19.7986,19.8115,283400.0
2006-09-13 12:00:00,30.67,30.75,30.66,30.67,172800.0,19.8051,19.8567,19.7986,19.8051,172800.0
2006-09-13 12:30:00,30.67,30.71,30.59,30.6,170000.0,19.8051,19.8309,19.7534,19.7599,170000.0
2006-09-13 13:00:00,30.6,30.64,30.58,30.61,190200.0,19.7599,19.7857,19.747,19.7663,190200.0
2006-09-13 13:30:00,30.61,30.64,30.59,30.63,191400.0,19.7663,19.7857,19.7534,19.7792,191400.0
2006-09-13 14:00:00,30.63,30.66,30.6,30.61,234200.0,19.7792,19.7986,19.7599,19.7663,234200.0
2006-09-13 14:30:00,30.61,30.64,30.53,30.56,214600.0,19.7663,19.7857,19.7147,19.734,214600.0
2006-09-13 15:00:00,30.56,30.56,30.46,30.5,544200.0,19.734,19.734,19.6695,19.6953,544200.0
2006-09-13 15:30:00,30.5,30.67,30.5,30.64,898800.0,19.6953,19.8051,19.6953,19.7857,898800.0
2006-09-14 09:30:00,30.4,30.49,30.29,30.4,397400.0,19.6307,19.6888,19.5597,19.6307,397400.0
2006-09-14 10:00:00,30.4,30.46,30.38,30.42,204800.0,19.6307,19.6695,19.6178,19.6436,204800.0
2006-09-14 10:30:00,30.43,30.5,30.39,30.46,428600.0,19.6501,19.6953,19.6243,19.6695,428600.0
2006-09-14 11:00:00,30.46,30.61,30.42,30.58,256200.0,19.6695,19.7663,19.6436,19.747,256200.0
2006-09-14 11:30:00,30.59,30.61,30.58,30.59,286400.0,19.7534,19.7663,19.747,19.7534,286400.0
2006-09-14 12:00:00,30.6,30.61,30.53,30.56,174000.0,19.7599,19.7663,19.7147,19.734,174000.0
2006-09-14 12:30:00,30.55,30.74,30.55,30.73,211800.0,19.7276,19.8503,19.7276,19.8438,211800.0
2006-09-14 13:00:00,30.73,30.76,30.7,30.74,200200.0,19.8438,19.8632,19.8244,19.8503,200200.0
2006-09-14 13:30:00,30.74,30.81,30.71,30.81,196000.0,19.8503,19.8955,19.8309,19.8955,196000.0
2006-09-14 14:00:00,30.81,30.86,30.8,30.84,275800.0,19.8955,19.9278,19.889,19.9148,275800.0
2006-09-14 14:30:00,30.84,30.87,30.8,30.84,265800.0,19.9148,19.9342,19.889,19.9148,265800.0
2006-09-14 15:00:00,30.85,30.89,30.83,30.88,207600.0,19.9213,19.9471,19.9084,19.9407,207600.0
2006-09-14 15:30:00,30.88,30.93,30.87,30.91,724600.0,19.9407,19.973,19.9342,19.96,724600.0
2006-09-15 09:30:00,30.95,31.05,30.88,31.03,1150400.0,19.9859,20.0505,19.9407,20.0375,1150400.0
2006-09-15 10:00:00,31.03,31.03,30.95,30.95,304400.0,20.0375,20.0375,19.9859,19.9859,304400.0
2006-09-15 10:30:00,30.96,30.96,30.88,30.9,334000.0,19.9923,19.9923,19.9407,19.9536,334000.0
2006-09-15 11:00:00,30.9,30.93,30.86,30.9,313400.0,19.9536,19.973,19.9278,19.9536,313400.0
2006-09-15 11:30:00,30.91,30.93,30.84,30.92,177600.0,19.96,19.973,19.9148,19.9665,177600.0
2006-09-15 12:00:00,30.92,30.93,30.87,30.88,122000.0,19.9665,19.973,19.9342,19.9407,122000.0
2006-09-15 12:30:00,30.88,30.97,30.87,30.96,139400.0,19.9407,19.9988,19.9342,19.9923,139400.0
2006-09-15 13:00:00,30.96,31.02,30.95,30.98,137000.0,19.9923,20.0311,19.9859,20.0053,137000.0
2006-09-15 13:30:00,31.0,31.05,30.99,31.03,107800.0,20.0182,20.0505,20.0117,20.0375,107800.0
2006-09-15 14:00:00,31.03,31.06,30.98,30.99,167400.0,20.0375,20.0569,20.0053,20.0117,167400.0
2006-09-15 14:30:00,30.99,31.05,30.98,30.99,166000.0,20.0117,20.0505,20.0053,20.0117,166000.0
2006-09-15 15:00:00,31.0,31.11,30.99,31.11,176400.0,20.0182,20.0892,20.0117,20.0892,176400.0
2006-09-15 15:30:00,31.1,31.14,31.03,31.07,649600.0,20.0827,20.1086,20.0375,20.0634,649600.0
2006-09-18 09:30:00,31.18,31.18,30.95,31.03,251400.0,20.1344,20.1344,19.9859,20.0375,251400.0
2006-09-18 10:00:00,31.03,31.04,30.91,30.96,181000.0,20.0375,20.044,19.96,19.9923,181000.0
2006-09-18 10:30:00,30.96,31.1,30.95,30.98,161400.0,19.9923,20.0827,19.9859,20.0053,161400.0
2006-09-18 11:00:00,30.99,31.07,30.95,31.05,129000.0,20.0117,20.0634,19.9859,20.0505,129000.0
2006-09-18 11:30:00,31.05,31.06,30.99,31.03,146600.0,20.0505,20.0569,20.0117,20.0375,146600.0
2006-09-18 12:00:00,31.02,31.05,31.0,31.04,113400.0,20.0311,20.0505,20.0182,20.044,113400.0
2006-09-18 12:30:00,31.04,31.07,30.97,31.03,115000.0,20.044,20.0634,19.9988,20.0375,115000.0
2006-09-18 13:00:00,31.0,31.03,30.98,30.99,136400.0,20.0182,20.0375,20.0053,20.0117,136400.0
2006-09-18 13:30:00,30.99,31.0,30.92,30.93,103400.0,20.0117,20.0182,19.9665,19.973,103400.0
2006-09-18 14:00:00,30.94,30.98,30.93,30.93,118000.0,19.9794,20.0053,19.973,19.973,118000.0
2006-09-18 14:30:00,30.93,30.94,30.89,30.92,153800.0,19.973,19.9794,19.9471,19.9665,153800.0
2006-09-18 15:00:00,30.93,30.99,30.92,30.98,170400.0,19.973,20.0117,19.9665,20.0053,170400.0
2006-09-18 15:30:00,30.97,31.0,30.91,30.97,292400.0,19.9988,20.0182,19.96,19.9988,292400.0
2006-09-19 09:30:00,30.88,30.91,30.8,30.88,163400.0,19.9407,19.96,19.889,19.9407,163400.0
2006-09-19 10:00:00,30.86,30.91,30.76,30.79,129000.0,19.9278,19.96,19.8632,19.8826,129000.0
2006-09-19 10:30:00,30.78,30.79,30.75,30.78,104600.0,19.8761,19.8826,19.8567,19.8761,104600.0
2006-09-19 11:00:00,30.78,30.81,30.77,30.78,82600.0,19.8761,19.8955,19.8696,19.8761,82600.0
2006-09-19 11:30:00,30.77,30.9,30.75,30.9,110200.0,19.8696,19.9536,19.8567,19.9536,110200.0
2006-09-19 12:00:00,30.9,30.93,30.85,30.9,169000.0,19.9536,19.973,19.9213,19.9536,169000.0
2006-09-19 12:30:00,30.9,30.95,30.89,30.94,59800.0,19.9536,19.9859,19.9471,19.9794,59800.0
2006-09-19 13:00:00,30.93,30.96,30.91,30.96,109600.0,19.973,19.9923,19.96,19.9923,109600.0
2006-09-19 13:30:00,30.96,31.0,30.86,30.93,183600.0,19.9923,20.0182,19.9278,19.973,183600.0
2006-09-19 14:00:00,30.94,30.94,30.81,30.83,136400.0,19.9794,19.9794,19.8955,19.9084,136400.0
2006-09-19 14:30:00,30.83,30.83,30.78,30.78,142800.0,19.9084,19.9084,19.8761,19.8761,142800.0
2006-09-19 15:00:00,30.78,30.92,30.77,30.91,113000.0,19.8761,19.9665,19.8696,19.96,113000.0
2006-09-19 15:30:00,30.91,30.95,30.9,30.93,239000.0,19.96,19.9859,19.9536,19.973,239000.0
2006-09-20 09:30:00,30.9,30.99,30.78,30.88,192200.0,19.9536,20.0117,19.8761,19.9407,192200.0
2006-09-20 10:00:00,30.88,30.92,30.84,30.88,171400.0,19.9407,19.9665,19.9148,19.9407,171400.0
2006-09-20 10:30:00,30.88,30.91,30.87,30.9,152200.0,19.9407,19.96,19.9342,19.9536,152200.0
2006-09-20 11:00:00,30.9,31.11,30.9,31.11,218800.0,19.9536,20.0892,19.9536,20.0892,218800.0
2006-09-20 11:30:00,31.1,31.1,30.96,30.97,133600.0,20.0827,20.0827,19.9923,19.9988,133600.0
2006-09-20 12:00:00,30.96,30.96,30.84,30.85,93600.0,19.9923,19.9923,19.9148,19.9213,93600.0
2006-09-20 12:30:00,30.84,30.88,30.84,30.86,75600.0,19.9148,19.9407,19.9148,19.9278,75600.0
2006-09-20 13:00:00,30.86,30.88,30.85,30.86,83600.0,19.9278,19.9407,19.9213,19.9278,83600.0
2006-09-20 13:30:00,30.86,30.9,30.85,30.89,101400.0,19.9278,19.9536,19.9213,19.9471,101400.0
2006-09-20 14:00:00,30.89,30.91,30.84,30.85,167200.0,19.9471,19.96,19.9148,19.9213,167200.0
2006-09-20 14:30:00,30.84,30.89,30.79,30.88,176600.0,19.9148,19.9471,19.8826,19.9407,176600.0
2006-09-20 15:00:00,30.88,30.97,30.88,30.95,187600.0,19.9407,19.9988,19.9407,19.9859,187600.0
2006-09-20 15:30:00,30.96,30.98,30.92,30.94,309800.0,19.9923,20.0053,19.9665,19.9794,309800.0
2006-09-21 09:30:00,31.07,31.22,31.0,31.11,252000.0,20.0634,20.1602,20.0182,20.0892,252000.0
2006-09-21 10:00:00,31.11,31.11,31.0,31.04,222800.0,20.0892,20.0892,20.0182,20.044,222800.0
2006-09-21 10:30:00,31.01,31.05,30.95,30.95,202200.0,20.0246,20.0505,19.9859,19.9859,202200.0
2006-09-21 11:00:00,30.95,31.08,30.95,30.96,157000.0,19.9859,20.0698,19.9859,19.9923,157000.0
2006-09-21 11:30:00,30.98,31.0,30.88,30.96,163600.0,20.0053,20.0182,19.9407,19.9923,163600.0
2006-09-21 12:00:00,30.96,30.96,30.82,30.85,187800.0,19.9923,19.9923,19.9019,19.9213,187800.0
2006-09-21 12:30:00,30.84,30.97,30.82,30.96,130000.0,19.9148,19.9988,19.9019,19.9923,130000.0
2006-09-21 13:00:00,30.96,30.99,30.93,30.93,77600.0,19.9923,20.0117,19.973,19.973,77600.0
2006-09-21 13:30:00,30.93,30.97,30.86,30.86,114200.0,19.973,19.9988,19.9278,19.9278,114200.0
2006-09-21 14:00:00,30.86,30.89,30.75,30.77,215400.0,19.9278,19.9471,19.8567,19.8696,215400.0
2006-09-21 14:30:00,30.76,30.86,30.76,30.83,165800.0,19.8632,19.9278,19.8632,19.9084,165800.0
2006-09-21 15:00:00,30.83,30.85,30.79,30.83,193200.0,19.9084,19.9213,19.8826,19.9084,193200.0
2006-09-21 15:30:00,30.83,30.89,30.82,30.88,333400.0,19.9084,19.9471,19.9019,19.9407,333400.0
2006-09-22 09:30:00,30.85,30.97,30.83,30.89,151400.0,19.9213,19.9988,19.9084,19.9471,151400.0
2006-09-22 10:00:00,30.88,30.88,30.7,30.75,176400.0,19.9407,19.9407,19.8244,19.8567,176400.0
2006-09-22 10:30:00,30.75,30.82,30.74,30.79,141600.0,19.8567,19.9019,19.8503,19.8826,141600.0
2006-09-22 11:00:00,30.78,30.88,30.76,30.85,251800.0,19.8761,19.9407,19.8632,19.9213,251800.0
2006-09-22 11:30:00,30.85,30.89,30.79,30.81,212000.0,19.9213,19.9471,19.8826,19.8955,212000.0
2006-09-22 12:00:00,30.81,30.88,30.81,30.87,179000.0,19.8955,19.9407,19.8955,19.9342,179000.0
2006-09-22 12:30:00,30.86,30.87,30.82,30.84,102000.0,19.9278,19.9342,19.9019,19.9148,102000.0
2006-09-22 13:00:00,30.84,30.88,30.81,30.84,265600.0,19.9148,19.9407,19.8955,19.9148,265600.0
2006-09-22 13:30:00,30.84,30.86,30.77,30.82,65000.0,19.9148,19.9278,19.8696,19.9019,65000.0
2006-09-22 14:00:00,30.82,30.83,30.77,30.78,108800.0,19.9019,19.9084,19.8696,19.8761,108800.0
2006-09-22 14:30:00,30.79,30.8,30.71,30.75,169000.0,19.8826,19.889,19.8309,19.8567,169000.0
2006-09-22 15:00:00,30.76,30.86,30.74,30.81,244600.0,19.8632,19.9278,19.8503,19.8955,244600.0
2006-09-22 15:30:00,30.81,30.83,30.75,30.79,265200.0,19.8955,19.9084,19.8567,19.8826,265200.0
2006-09-25 09:30:00,31.05,31.15,30.95,31.08,351200.0,20.0505,20.115,19.9859,20.0698,351200.0
2006-09-25 10:00:00,31.07,31.1,30.97,31.0,299200.0,20.0634,20.0827,19.9988,20.0182,299200.0
2006-09-25 10:30:00,31.0,31.03,30.97,31.0,174800.0,20.0182,20.0375,19.9988,20.0182,174800.0
2006-09-25 11:00:00,31.0,31.05,30.98,31.02,186400.0,20.0182,20.0505,20.0053,20.0311,186400.0
2006-09-25 11:30:00,31.02,31.04,30.94,30.97,218800.0,20.0311,20.044,19.9794,19.9988,218800.0
2006-09-25 12:00:00,30.98,31.0,30.89,30.92,154000.0,20.0053,20.0182,19.9471,19.9665,154000.0
2006-09-25 12:30:00,30.92,31.03,30.92,31.02,154800.0,19.9665,20.0375,19.9665,20.0311,154800.0
2006-09-25 13:00:00,31.02,31.04,30.99,31.0,480200.0,20.0311,20.044,20.0117,20.0182,480200.0
2006-09-25 13:30:00,31.0,31.03,30.99,31.02,177800.0,20.0182,20.0375,20.0117,20.0311,177800.0
2006-09-25 14:00:00,31.02,31.04,30.98,31.02,148800.0,20.0311,20.044,20.0053,20.0311,148800.0
2006-09-25 14:30:00,31.02,31.09,31.0,31.02,163800.0,20.0311,20.0763,20.0182,20.0311,163800.0
2006-09-25 15:00:00,31.03,31.08,31.0,31.06,149600.0,20.0375,20.0698,20.0182,20.0569,149600.0
2006-09-25 15:30:00,31.07,31.11,31.0,31.11,530200.0,20.0634,20.0892,20.0182,20.0892,530200.0
2006-09-26 09:30:00,31.08,31.22,31.03,31.18,246400.0,20.0698,20.1602,20.0375,20.1344,246400.0
2006-09-26 10:00:00,31.18,31.22,31.13,31.2,273400.0,20.1344,20.1602,20.1021,20.1473,273400.0
2006-09-26 10:30:00,31.2,31.3,31.18,31.3,266200.0,20.1473,20.2119,20.1344,20.2119,266200.0
2006-09-26 11:00:00,31.31,31.38,31.23,31.28,355200.0,20.2183,20.2636,20.1667,20.199,355200.0
2006-09-26 11:30:00,31.28,31.33,31.24,31.25,260200.0,20.199,20.2313,20.1731,20.1796,260200.0
2006-09-26 12:00:00,31.23,31.4,31.23,31.4,254200.0,20.1667,20.2765,20.1667,20.2765,254200.0
2006-09-26 12:30:00,31.4,31.42,31.27,31.3,117000.0,20.2765,20.2894,20.1925,20.2119,117000.0
2006-09-26 13:00:00,31.3,31.36,31.3,31.32,182000.0,20.2119,20.2506,20.2119,20.2248,182000.0
2006-09-26 13:30:00,31.32,31.45,31.31,31.4,174400.0,20.2248,20.3088,20.2183,20.2765,174400.0
2006-09-26 14:00:00,31.41,31.43,31.29,31.3,214000.0,20.2829,20.2958,20.2054,20.2119,214000.0
2006-09-26 14:30:00,31.32,31.4,31.3,31.3,264800.0,20.2248,20.2765,20.2119,20.2119,264800.0
2006-09-26 15:00:00,31.31,31.31,31.24,31.27,181000.0,20.2183,20.2183,20.1731,20.1925,181000.0
2006-09-26 15:30:00,31.27,31.29,31.2,31.2,517000.0,20.1925,20.2054,20.1473,20.1473,517000.0
2006-09-27 09:30:00,31.07,31.13,30.96,31.04,288000.0,20.0634,20.1021,19.9923,20.044,288000.0
2006-09-27 10:00:00,31.05,31.13,31.02,31.08,182000.0,20.0505,20.1021,20.0311,20.0698,182000.0
2006-09-27 10:30:00,31.09,31.16,31.08,31.11,215000.0,20.0763,20.1215,20.0698,20.0892,215000.0
2006-09-27 11:00:00,31.1,31.18,31.07,31.11,293600.0,20.0827,20.1344,20.0634,20.0892,293600.0
2006-09-27 11:30:00,31.13,31.15,31.08,31.08,168800.0,20.1021,20.115,20.0698,20.0698,168800.0
2006-09-27 12:00:00,31.09,31.14,31.02,31.07,179000.0,20.0763,20.1086,20.0311,20.0634,179000.0
2006-09-27 12:30:00,31.08,31.13,31.06,31.1,188400.0,20.0698,20.1021,20.0569,20.0827,188400.0
2006-09-27 13:00:00,31.1,31.1,31.07,31.1,243400.0,20.0827,20.0827,20.0634,20.0827,243400.0
2006-09-27 13:30:00,31.1,31.1,31.07,31.09,220000.0,20.0827,20.0827,20.0634,20.0763,220000.0
2006-09-27 14:00:00,31.09,31.11,31.06,31.11,434400.0,20.0763,20.0892,20.0569,20.0892,434400.0
2006-09-27 14:30:00,31.11,31.11,31.05,31.1,186000.0,20.0892,20.0892,20.0505,20.0827,186000.0
2006-09-27 15:00:00,31.1,31.11,31.04,31.07,217000.0,20.0827,20.0892,20.044,20.0634,217000.0
2006-09-27 15:30:00,31.08,31.11,31.02,31.05,346000.0,20.0698,20.0892,20.0311,20.0505,346000.0
2006-09-28 09:30:00,31.05,31.18,30.93,31.14,243600.0,20.0505,20.1344,19.973,20.1086,243600.0
2006-09-28 10:00:00,31.14,31.23,31.08,31.22,175400.0,20.1086,20.1667,20.0698,20.1602,175400.0
2006-09-28 10:30:00,31.22,31.26,31.03,31.06,212800.0,20.1602,20.1861,20.0375,20.0569,212800.0
2006-09-28 11:00:00,31.06,31.17,31.06,31.13,84000.0,20.0569,20.1279,20.0569,20.1021,84000.0
2006-09-28 11:30:00,31.13,31.14,31.1,31.13,102400.0,20.1021,20.1086,20.0827,20.1021,102400.0
2006-09-28 12:00:00,31.13,31.19,31.11,31.15,148000.0,20.1021,20.1409,20.0892,20.115,148000.0
2006-09-28 12:30:00,31.15,31.23,31.15,31.2,286000.0,20.115,20.1667,20.115,20.1473,286000.0
2006-09-28 13:00:00,31.21,31.21,31.15,31.15,138200.0,20.1538,20.1538,20.115,20.115,138200.0
2006-09-28 13:30:00,31.15,31.18,31.11,31.15,97800.0,20.115,20.1344,20.0892,20.115,97800.0
2006-09-28 14:00:00,31.15,31.19,31.14,31.18,101200.0,20.115,20.1409,20.1086,20.1344,101200.0
2006-09-28 14:30:00,31.19,31.25,31.18,31.23,136200.0,20.1409,20.1796,20.1344,20.1667,136200.0
2006-09-28 15:00:00,31.22,31.27,31.21,31.27,320200.0,20.1602,20.1925,20.1538,20.1925,320200.0
2006-09-28 15:30:00,31.27,31.3,31.24,31.28,427800.0,20.1925,20.2119,20.1731,20.199,427800.0
2006-09-29 09:30:00,31.21,31.27,31.17,31.22,282200.0,20.1538,20.1925,20.1279,20.1602,282200.0
2006-09-29 10:00:00,31.22,31.37,31.17,31.29,333000.0,20.1602,20.2571,20.1279,20.2054,333000.0
2006-09-29 10:30:00,31.28,31.36,31.28,31.29,265000.0,20.199,20.2506,20.199,20.2054,265000.0
2006-09-29 11:00:00,31.29,31.32,31.23,31.23,130000.0,20.2054,20.2248,20.1667,20.1667,130000.0
2006-09-29 11:30:00,31.23,31.29,31.23,31.25,88400.0,20.1667,20.2054,20.1667,20.1796,88400.0
2006-09-29 12:00:00,31.25,31.25,31.15,31.17,81400.0,20.1796,20.1796,20.115,20.1279,81400.0
2006-09-29 12:30:00,31.18,31.18,31.09,31.09,214400.0,20.1344,20.1344,20.0763,20.0763,214400.0
2006-09-29 13:00:00,31.08,31.11,31.04,31.05,147600.0,20.0698,20.0892,20.044,20.0505,147600.0
2006-09-29 13:30:00,31.05,31.06,31.0,31.0,152400.0,20.0505,20.0569,20.0182,20.0182,152400.0
2006-09-29 14:00:00,30.99,31.01,30.98,30.99,174600.0,20.0117,20.0246,20.0053,20.0117,174600.0
2006-09-29 14:30:00,30.99,31.0,30.95,30.97,190600.0,20.0117,20.0182,19.9859,19.9988,190600.0
2006-09-29 15:00:00,30.97,31.05,30.95,31.04,203800.0,19.9988,20.0505,19.9859,20.044,203800.0
2006-09-29 15:30:00,31.03,31.15,31.03,31.09,1093600.0,20.0375,20.115,20.0375,20.0763,1093600.0
2006-10-02 09:30:00,31.15,31.18,30.97,30.98,299400.0,20.115,20.1344,19.9988,20.0053,299400.0
2006-10-02 10:00:00,30.99,31.05,30.88,30.88,293600.0,20.0117,20.0505,19.9407,19.9407,293600.0
2006-10-02 10:30:00,30.88,31.14,30.88,31.13,168400.0,19.9407,20.1086,19.9407,20.1021,168400.0
2006-10-02 11:00:00,31.13,31.15,31.11,31.13,143800.0,20.1021,20.115,20.0892,20.1021,143800.0
2006-10-02 11:30:00,31.11,31.22,31.11,31.16,164600.0,20.0892,20.1602,20.0892,20.1215,164600.0
2006-10-02 12:00:00,31.17,31.24,31.17,31.21,173400.0,20.1279,20.1731,20.1279,20.1538,173400.0
2006-10-02 12:30:00,31.2,31.21,31.14,31.2,113400.0,20.1473,20.1538,20.1086,20.1473,113400.0
2006-10-02 13:00:00,31.2,31.23,31.19,31.2,115400.0,20.1473,20.1667,20.1409,20.1473,115400.0
2006-10-02 13:30:00,31.21,31.25,31.05,31.09,214000.0,20.1538,20.1796,20.0505,20.0763,214000.0
2006-10-02 14:00:00,31.09,31.16,31.08,31.11,176800.0,20.0763,20.1215,20.0698,20.0892,176800.0
2006-10-02 14:30:00,31.11,31.14,31.1,31.11,124200.0,20.0892,20.1086,20.0827,20.0892,124200.0
2006-10-02 15:00:00,31.11,31.18,31.1,31.17,131200.0,20.0892,20.1344,20.0827,20.1279,131200.0
2006-10-02 15:30:00,31.18,31.21,31.14,31.21,297800.0,20.1344,20.1538,20.1086,20.1538,297800.0
2006-10-03 09:30:00,31.1,31.22,31.08,31.1,182400.0,20.0827,20.1602,20.0698,20.0827,182400.0
2006-10-03 10:00:00,31.11,31.11,31.0,31.03,206800.0,20.0892,20.0892,20.0182,20.0375,206800.0
2006-10-03 10:30:00,31.03,31.06,30.96,31.0,269400.0,20.0375,20.0569,19.9923,20.0182,269400.0
2006-10-03 11:00:00,30.99,31.14,30.97,31.09,197400.0,20.0117,20.1086,19.9988,20.0763,197400.0
2006-10-03 11:30:00,31.1,31.1,30.97,30.99,221200.0,20.0827,20.0827,19.9988,20.0117,221200.0
2006-10-03 12:00:00,30.99,31.13,30.97,31.09,159400.0,20.0117,20.1021,19.9988,20.0763,159400.0
2006-10-03 12:30:00,31.08,31.15,31.07,31.15,123000.0,20.0698,20.115,20.0634,20.115,123000.0
2006-10-03 13:00:00,31.15,31.2,31.09,31.14,136000.0,20.115,20.1473,20.0763,20.1086,136000.0
2006-10-03 13:30:00,31.13,31.15,31.05,31.06,152200.0,20.1021,20.115,20.0505,20.0569,152200.0
2006-10-03 14:00:00,31.06,31.14,31.01,31.01,223400.0,20.0569,20.1086,20.0246,20.0246,223400.0
2006-10-03 14:30:00,31.01,31.11,31.0,31.05,178400.0,20.0246,20.0892,20.0182,20.0505,178400.0
2006-10-03 15:00:00,31.04,31.07,31.02,31.07,228800.0,20.044,20.0634,20.0311,20.0634,228800.0
2006-10-03 15:30:00,31.07,31.07,30.97,31.0,335400.0,20.0634,20.0634,19.9988,20.0182,335400.0
2006-10-04 09:30:00,30.95,31.0,30.91,30.93,206400.0,19.9859,20.0182,19.96,19.973,206400.0
2006-10-04 10:00:00,30.93,31.07,30.9,31.04,445600.0,19.973,20.0634,19.9536,20.044,445600.0
2006-10-04 10:30:00,31.04,31.11,31.02,31.06,303800.0,20.044,20.0892,20.0311,20.0569,303800.0
2006-10-04 11:00:00,31.06,31.17,31.05,31.14,400000.0,20.0569,20.1279,20.0505,20.1086,400000.0
2006-10-04 11:30:00,31.14,31.18,31.11,31.13,254800.0,20.1086,20.1344,20.0892,20.1021,254800.0
2006-10-04 12:00:00,31.13,31.17,31.09,31.16,208000.0,20.1021,20.1279,20.0763,20.1215,208000.0
2006-10-04 12:30:00,31.16,31.18,31.11,31.18,184600.0,20.1215,20.1344,20.0892,20.1344,184600.0
2006-10-04 13:00:00,31.18,31.18,31.11,31.13,292200.0,20.1344,20.1344,20.0892,20.1021,292200.0
2006-10-04 13:30:00,31.14,31.21,31.13,31.18,363400.0,20.1086,20.1538,20.1021,20.1344,363400.0
2006-10-04 14:00:00,31.18,31.21,31.16,31.18,319200.0,20.1344,20.1538,20.1215,20.1344,319200.0
2006-10-04 14:30:00,31.18,31.19,31.13,31.16,241000.0,20.1344,20.1409,20.1021,20.1215,241000.0
2006-10-04 15:00:00,31.17,31.24,31.13,31.23,408600.0,20.1279,20.1731,20.1021,20.1667,408600.0
2006-10-04 15:30:00,31.23,31.25,31.2,31.23,666400.0,20.1667,20.1796,20.1473,20.1667,666400.0
2006-10-05 09:30:00,31.13,31.25,31.11,31.25,302800.0,20.1021,20.1796,20.0892,20.1796,302800.0
2006-10-05 10:00:00,31.25,31.29,31.24,31.27,293400.0,20.1796,20.2054,20.1731,20.1925,293400.0
2006-10-05 10:30:00,31.27,31.31,31.23,31.24,266800.0,20.1925,20.2183,20.1667,20.1731,266800.0
2006-10-05 11:00:00,31.25,31.27,31.18,31.24,309600.0,20.1796,20.1925,20.1344,20.1731,309600.0
2006-10-05 11:30:00,31.24,31.3,31.23,31.3,319200.0,20.1731,20.2119,20.1667,20.2119,319200.0
2006-10-05 12:00:00,31.3,31.36,31.3,31.32,156000.0,20.2119,20.2506,20.2119,20.2248,156000.0
2006-10-05 12:30:00,31.31,31.43,31.28,31.4,229600.0,20.2183,20.2958,20.199,20.2765,229600.0
2006-10-05 13:00:00,31.39,31.48,31.36,31.36,210600.0,20.27,20.3281,20.2506,20.2506,210600.0
2006-10-05 13:30:00,31.37,31.43,31.3,31.38,844800.0,20.2571,20.2958,20.2119,20.2636,844800.0
2006-10-05 14:00:00,31.39,31.39,31.25,31.34,307000.0,20.27,20.27,20.1796,20.2377,307000.0
2006-10-05 14:30:00,31.35,31.4,31.3,31.37,276000.0,20.2442,20.2765,20.2119,20.2571,276000.0
2006-10-05 15:00:00,31.38,31.43,31.35,31.43,311000.0,20.2636,20.2958,20.2442,20.2958,311000.0
2006-10-05 15:30:00,31.43,31.44,31.4,31.42,358400.0,20.2958,20.3023,20.2765,20.2894,358400.0
2006-10-06 09:30:00,31.35,31.43,31.25,31.37,198200.0,20.2442,20.2958,20.1796,20.2571,198200.0
2006-10-06 10:00:00,31.37,31.38,31.29,31.29,173600.0,20.2571,20.2636,20.2054,20.2054,173600.0
2006-10-06 10:30:00,31.28,31.3,31.21,31.26,304600.0,20.199,20.2119,20.1538,20.1861,304600.0
2006-10-06 11:00:00,31.27,31.43,31.23,31.43,300800.0,20.1925,20.2958,20.1667,20.2958,300800.0
2006-10-06 11:30:00,31.43,31.48,31.38,31.4,175600.0,20.2958,20.3281,20.2636,20.2765,175600.0
2006-10-06 12:00:00,31.4,31.46,31.38,31.43,135800.0,20.2765,20.3152,20.2636,20.2958,135800.0
2006-10-06 12:30:00,31.44,31.49,31.43,31.47,212600.0,20.3023,20.3346,20.2958,20.3217,212600.0
2006-10-06 13:00:00,31.47,31.5,31.43,31.43,186600.0,20.3217,20.341,20.2958,20.2958,186600.0
2006-10-06 13:30:00,31.43,31.47,31.38,31.43,159600.0,20.2958,20.3217,20.2636,20.2958,159600.0
2006-10-06 14:00:00,31.43,31.48,31.41,31.41,191800.0,20.2958,20.3281,20.2829,20.2829,191800.0
2006-10-06 14:30:00,31.42,31.45,31.38,31.4,222400.0,20.2894,20.3088,20.2636,20.2765,222400.0
2006-10-06 15:00:00,31.4,31.41,31.34,31.34,268600.0,20.2765,20.2829,20.2377,20.2377,268600.0
2006-10-06 15:30:00,31.34,31.36,31.29,31.34,321800.0,20.2377,20.2506,20.2054,20.2377,321800.0
2006-10-09 09:30:00,31.13,31.18,31.08,31.09,297600.0,20.1021,20.1344,20.0698,20.0763,297600.0
2006-10-09 10:00:00,31.08,31.17,31.05,31.09,272400.0,20.0698,20.1279,20.0505,20.0763,272400.0
2006-10-09 10:30:00,31.1,31.11,31.01,31.05,197200.0,20.0827,20.0892,20.0246,20.0505,197200.0
2006-10-09 11:00:00,31.06,31.09,31.0,31.02,149000.0,20.0569,20.0763,20.0182,20.0311,149000.0
2006-10-09 11:30:00,31.02,31.09,31.01,31.04,119600.0,20.0311,20.0763,20.0246,20.044,119600.0
2006-10-09 12:00:00,31.05,31.11,31.05,31.11,139400.0,20.0505,20.0892,20.0505,20.0892,139400.0
2006-10-09 12:30:00,31.11,31.14,31.11,31.12,388400.0,20.0892,20.1086,20.0892,20.0957,388400.0
2006-10-09 13:00:00,31.12,31.18,31.11,31.16,181600.0,20.0957,20.1344,20.0892,20.1215,181600.0
2006-10-09 13:30:00,31.16,31.17,31.14,31.14,62800.0,20.1215,20.1279,20.1086,20.1086,62800.0
2006-10-09 14:00:00,31.14,31.19,31.12,31.18,149000.0,20.1086,20.1409,20.0957,20.1344,149000.0
2006-10-09 14:30:00,31.19,31.33,31.19,31.31,243400.0,20.1409,20.2313,20.1409,20.2183,243400.0
2006-10-09 15:00:00,31.31,31.32,31.28,31.29,183200.0,20.2183,20.2248,20.199,20.2054,183200.0
2006-10-09 15:30:00,31.29,31.35,31.27,31.32,272800.0,20.2054,20.2442,20.1925,20.2248,272800.0
2006-10-10 09:30:00,31.33,31.38,31.05,31.05,271200.0,20.2313,20.2636,20.0505,20.0505,271200.0
2006-10-10 10:00:00,31.06,31.16,31.05,31.15,173000.0,20.0569,20.1215,20.0505,20.115,173000.0
2006-10-10 10:30:00,31.15,31.24,31.15,31.17,181600.0,20.115,20.1731,20.115,20.1279,181600.0
2006-10-10 11:00:00,31.17,31.3,31.15,31.29,333000.0,20.1279,20.2119,20.115,20.2054,333000.0
2006-10-10 11:30:00,31.29,31.32,31.27,31.27,179000.0,20.2054,20.2248,20.1925,20.1925,179000.0
2006-10-10 12:00:00,31.27,31.27,31.2,31.24,138200.0,20.1925,20.1925,20.1473,20.1731,138200.0
2006-10-10 12:30:00,31.24,31.24,31.18,31.21,109200.0,20.1731,20.1731,20.1344,20.1538,109200.0
2006-10-10 13:00:00,31.21,31.24,31.13,31.16,98200.0,20.1538,20.1731,20.1021,20.1215,98200.0
2006-10-10 13:30:00,31.16,31.25,31.13,31.18,113200.0,20.1215,20.1796,20.1021,20.1344,113200.0
2006-10-10 14:00:00,31.18,31.23,31.13,31.21,161600.0,20.1344,20.1667,20.1021,20.1538,161600.0
2006-10-10 14:30:00,31.22,31.23,31.13,31.14,248600.0,20.1602,20.1667,20.1021,20.1086,248600.0
2006-10-10 15:00:00,31.14,31.19,31.08,31.1,191400.0,20.1086,20.1409,20.0698,20.0827,191400.0
2006-10-10 15:30:00,31.1,31.15,31.06,31.12,380400.0,20.0827,20.115,20.0569,20.0957,380400.0
2006-10-11 09:30:00,31.0,31.09,31.0,31.01,285200.0,20.0182,20.0763,20.0182,20.0246,285200.0
2006-10-11 10:00:00,31.02,31.3,31.01,31.18,416000.0,20.0311,20.2119,20.0246,20.1344,416000.0
2006-10-11 10:30:00,31.18,31.23,31.06,31.08,285600.0,20.1344,20.1667,20.0569,20.0698,285600.0
2006-10-11 11:00:00,31.09,31.16,31.08,31.11,284000.0,20.0763,20.1215,20.0698,20.0892,284000.0
2006-10-11 11:30:00,31.11,31.18,31.1,31.15,192600.0,20.0892,20.1344,20.0827,20.115,192600.0
2006-10-11 12:00:00,31.15,31.17,31.12,31.14,293600.0,20.115,20.1279,20.0957,20.1086,293600.0
2006-10-11 12:30:00,31.15,31.18,31.13,31.15,238400.0,20.115,20.1344,20.1021,20.115,238400.0
2006-10-11 13:00:00,31.16,31.19,31.1,31.12,235400.0,20.1215,20.1409,20.0827,20.0957,235400.0
2006-10-11 13:30:00,31.12,31.15,31.07,31.11,130600.0,20.0957,20.115,20.0634,20.0892,130600.0
2006-10-11 14:00:00,31.11,31.11,30.97,30.99,337600.0,20.0892,20.0892,19.9988,20.0117,337600.0
2006-10-11 14:30:00,30.99,30.99,30.9,30.94,298200.0,20.0117,20.0117,19.9536,19.9794,298200.0
2006-10-11 15:00:00,30.93,30.99,30.87,30.91,311600.0,19.973,20.0117,19.9342,19.96,311600.0
2006-10-11 15:30:00,30.92,31.05,30.92,31.0,309000.0,19.9665,20.0505,19.9665,20.0182,309000.0
2006-10-12 09:30:00,31.1,31.1,30.89,30.9,180400.0,20.0827,20.0827,19.9471,19.9536,180400.0
2006-10-12 10:00:00,30.9,30.91,30.84,30.86,255800.0,19.9536,19.96,19.9148,19.9278,255800.0
2006-10-12 10:30:00,30.86,30.86,30.75,30.78,307600.0,19.9278,19.9278,19.8567,19.8761,307600.0
2006-10-12 11:00:00,30.78,30.83,30.74,30.78,381000.0,19.8761,19.9084,19.8503,19.8761,381000.0
2006-10-12 11:30:00,30.79,30.84,30.77,30.78,182800.0,19.8826,19.9148,19.8696,19.8761,182800.0
2006-10-12 12:00:00,30.78,30.79,30.75,30.75,244200.0,19.8761,19.8826,19.8567,19.8567,244200.0
2006-10-12 12:30:00,30.75,30.75,30.65,30.66,352000.0,19.8567,19.8567,19.7922,19.7986,352000.0
2006-10-12 13:00:00,30.66,30.68,30.6,30.64,413000.0,19.7986,19.8115,19.7599,19.7857,413000.0
2006-10-12 13:30:00,30.63,30.66,30.58,30.66,420600.0,19.7792,19.7986,19.747,19.7986,420600.0
2006-10-12 14:00:00,30.68,30.75,30.66,30.71,676800.0,19.8115,19.8567,19.7986,19.8309,676800.0
2006-10-12 14:30:00,30.71,30.73,30.68,30.71,382800.0,19.8309,19.8438,19.8115,19.8309,382800.0
2006-10-12 15:00:00,30.7,30.74,30.69,30.71,823400.0,19.8244,19.8503,19.818,19.8309,823400.0
2006-10-12 15:30:00,30.7,30.75,30.7,30.74,549000.0,19.8244,19.8567,19.8244,19.8503,549000.0
2006-10-13 09:30:00,30.66,30.68,30.51,30.59,392200.0,19.7986,19.8115,19.7017,19.7534,392200.0
2006-10-13 10:00:00,30.6,30.6,30.51,30.53,278200.0,19.7599,19.7599,19.7017,19.7147,278200.0
2006-10-13 10:30:00,30.53,30.62,30.48,30.57,279600.0,19.7147,19.7728,19.6824,19.7405,279600.0
2006-10-13 11:00:00,30.57,30.57,30.47,30.5,249400.0,19.7405,19.7405,19.6759,19.6953,249400.0
2006-10-13 11:30:00,30.49,30.52,30.46,30.46,205200.0,19.6888,19.7082,19.6695,19.6695,205200.0
2006-10-13 12:00:00,30.47,30.5,30.41,30.49,275600.0,19.6759,19.6953,19.6372,19.6888,275600.0
2006-10-13 12:30:00,30.49,30.52,30.43,30.52,435600.0,19.6888,19.7082,19.6501,19.7082,435600.0
2006-10-13 13:00:00,30.52,30.52,30.43,30.48,213000.0,19.7082,19.7082,19.6501,19.6824,213000.0
2006-10-13 13:30:00,30.49,30.52,30.46,30.49,275800.0,19.6888,19.7082,19.6695,19.6888,275800.0
2006-10-13 14:00:00,30.49,30.5,30.45,30.48,298000.0,19.6888,19.6953,19.663,19.6824,298000.0
2006-10-13 14:30:00,30.49,30.5,30.4,30.42,297200.0,19.6888,19.6953,19.6307,19.6436,297200.0
2006-10-13 15:00:00,30.42,30.46,30.39,30.43,512200.0,19.6436,19.6695,19.6243,19.6501,512200.0
2006-10-13 15:30:00,30.43,30.47,30.4,30.4,547600.0,19.6501,19.6759,19.6307,19.6307,547600.0
2006-10-16 09:30:00,30.2,30.24,30.08,30.1,697000.0,19.5016,19.5274,19.4241,19.437,697000.0
2006-10-16 10:00:00,30.1,30.13,30.01,30.03,763000.0,19.437,19.4564,19.3789,19.3918,763000.0
2006-10-16 10:30:00,30.03,30.06,30.0,30.05,410000.0,19.3918,19.4112,19.3724,19.4047,410000.0
2006-10-16 11:00:00,30.05,30.06,30.03,30.03,427800.0,19.4047,19.4112,19.3918,19.3918,427800.0
2006-10-16 11:30:00,30.03,30.06,30.03,30.06,353800.0,19.3918,19.4112,19.3918,19.4112,353800.0
2006-10-16 12:00:00,30.06,30.13,30.05,30.1,631200.0,19.4112,19.4564,19.4047,19.437,631200.0
2006-10-16 12:30:00,30.1,30.1,30.04,30.08,284200.0,19.437,19.437,19.3982,19.4241,284200.0
2006-10-16 13:00:00,30.08,30.14,30.07,30.13,729000.0,19.4241,19.4628,19.4176,19.4564,729000.0
2006-10-16 13:30:00,30.12,30.15,30.11,30.11,343400.0,19.4499,19.4693,19.4435,19.4435,343400.0
2006-10-16 14:00:00,30.12,30.14,30.11,30.12,315200.0,19.4499,19.4628,19.4435,19.4499,315200.0
2006-10-16 14:30:00,30.12,30.13,30.11,30.11,280200.0,19.4499,19.4564,19.4435,19.4435,280200.0
2006-10-16 15:00:00,30.12,30.14,30.09,30.11,371800.0,19.4499,19.4628,19.4305,19.4435,371800.0
2006-10-16 15:30:00,30.1,30.58,30.03,30.06,887000.0,19.437,19.747,19.3918,19.4112,887000.0
2006-10-17 09:30:00,29.9,29.9,29.68,29.86,1245400.0,19.3078,19.3078,19.1658,19.282,1245400.0
2006-10-17 10:00:00,29.86,29.99,29.83,29.96,521200.0,19.282,19.366,19.2626,19.3466,521200.0
2006-10-17 10:30:00,29.96,30.02,29.95,29.97,229000.0,19.3466,19.3853,19.3401,19.353,229000.0
2006-10-17 11:00:00,29.97,29.97,29.86,29.91,218200.0,19.353,19.353,19.282,19.3143,218200.0
2006-10-17 11:30:00,29.91,29.99,29.9,29.94,419600.0,19.3143,19.366,19.3078,19.3337,419600.0
2006-10-17 12:00:00,29.96,30.0,29.94,29.98,182600.0,19.3466,19.3724,19.3337,19.3595,182600.0
2006-10-17 12:30:00,29.99,29.99,29.93,29.93,170600.0,19.366,19.366,19.3272,19.3272,170600.0
2006-10-17 13:00:00,29.93,29.98,29.92,29.94,210000.0,19.3272,19.3595,19.3208,19.3337,210000.0
2006-10-17 13:30:00,29.93,29.94,29.88,29.88,260400.0,19.3272,19.3337,19.2949,19.2949,260400.0
2006-10-17 14:00:00,29.88,29.88,29.83,29.86,505800.0,19.2949,19.2949,19.2626,19.282,505800.0
2006-10-17 14:30:00,29.85,29.89,29.84,29.85,458400.0,19.2756,19.3014,19.2691,19.2756,458400.0
2006-10-17 15:00:00,29.85,29.93,29.85,29.93,349000.0,19.2756,19.3272,19.2756,19.3272,349000.0
2006-10-17 15:30:00,29.93,29.95,29.89,29.9,638600.0,19.3272,19.3401,19.3014,19.3078,638600.0
2006-10-18 09:30:00,30.0,30.17,29.97,30.15,565600.0,19.3724,19.4822,19.353,19.4693,565600.0
2006-10-18 10:00:00,30.15,30.25,30.15,30.25,682800.0,19.4693,19.5339,19.4693,19.5339,682800.0
2006-10-18 10:30:00,30.25,30.31,30.19,30.27,563600.0,19.5339,19.5726,19.4951,19.5468,563600.0
2006-10-18 11:00:00,30.27,30.35,30.21,30.32,356000.0,19.5468,19.5984,19.508,19.5791,356000.0
2006-10-18 11:30:00,30.32,30.36,30.31,30.33,349600.0,19.5791,19.6049,19.5726,19.5855,349600.0
2006-10-18 12:00:00,30.34,30.34,30.28,30.3,342200.0,19.592,19.592,19.5532,19.5661,342200.0
2006-10-18 12:30:00,30.3,30.31,30.25,30.25,212600.0,19.5661,19.5726,19.5339,19.5339,212600.0
2006-10-18 13:00:00,30.25,30.25,30.07,30.07,321600.0,19.5339,19.5339,19.4176,19.4176,321600.0
2006-10-18 13:30:00,30.07,30.21,30.06,30.21,286000.0,19.4176,19.508,19.4112,19.508,286000.0
2006-10-18 14:00:00,30.21,30.29,30.17,30.23,214200.0,19.508,19.5597,19.4822,19.5209,214200.0
2006-10-18 14:30:00,30.23,30.27,30.22,30.25,328000.0,19.5209,19.5468,19.5145,19.5339,328000.0
2006-10-18 15:00:00,30.25,30.28,30.18,30.19,271600.0,19.5339,19.5532,19.4887,19.4951,271600.0
2006-10-18 15:30:00,30.18,30.24,30.18,30.22,364800.0,19.4887,19.5274,19.4887,19.5145,364800.0
2006-10-19 09:30:00,30.18,30.18,30.11,30.17,518800.0,19.4887,19.4887,19.4435,19.4822,518800.0
2006-10-19 10:00:00,30.17,30.31,30.15,30.28,384600.0,19.4822,19.5726,19.4693,19.5532,384600.0
2006-10-19 10:30:00,30.27,30.34,30.26,30.33,805800.0,19.5468,19.592,19.5403,19.5855,805800.0
2006-10-19 11:00:00,30.33,30.34,30.26,30.27,337000.0,19.5855,19.592,19.5403,19.5468,337000.0
2006-10-19 11:30:00,30.26,30.28,30.22,30.28,325400.0,19.5403,19.5532,19.5145,19.5532,325400.0
2006-10-19 12:00:00,30.27,30.28,30.24,30.25,285600.0,19.5468,19.5532,19.5274,19.5339,285600.0
2006-10-19 12:30:00,30.25,30.26,30.24,30.25,204000.0,19.5339,19.5403,19.5274,19.5339,204000.0
2006-10-19 13:00:00,30.25,30.31,30.24,30.25,304800.0,19.5339,19.5726,19.5274,19.5339,304800.0
2006-10-19 13:30:00,30.25,30.28,30.23,30.27,205200.0,19.5339,19.5532,19.5209,19.5468,205200.0
2006-10-19 14:00:00,30.27,30.28,30.22,30.24,211400.0,19.5468,19.5532,19.5145,19.5274,211400.0
2006-10-19 14:30:00,30.25,30.25,30.17,30.18,249400.0,19.5339,19.5339,19.4822,19.4887,249400.0
2006-10-19 15:00:00,30.18,30.19,30.11,30.18,329400.0,19.4887,19.4951,19.4435,19.4887,329400.0
2006-10-19 15:30:00,30.18,30.18,30.11,30.11,590800.0,19.4887,19.4887,19.4435,19.4435,590800.0
2006-10-20 09:30:00,30.15,30.25,30.1,30.15,1034200.0,19.5719,19.6368,19.5394,19.5719,1034200.0
2006-10-20 10:00:00,30.17,30.2,30.09,30.18,330200.0,19.5848,19.6043,19.5329,19.5913,330200.0
2006-10-20 10:30:00,30.18,30.21,30.13,30.2,455400.0,19.5913,19.6108,19.5589,19.6043,455400.0
2006-10-20 11:00:00,30.21,30.24,30.17,30.18,453800.0,19.6108,19.6303,19.5848,19.5913,453800.0
2006-10-20 11:30:00,30.19,30.21,30.18,30.2,237400.0,19.5978,19.6108,19.5913,19.6043,237400.0
2006-10-20 12:00:00,30.2,30.22,30.11,30.2,439400.0,19.6043,19.6173,19.5459,19.6043,439400.0
2006-10-20 12:30:00,30.2,30.25,30.14,30.24,679000.0,19.6043,19.6368,19.5654,19.6303,679000.0
2006-10-20 13:00:00,30.22,30.29,30.22,30.27,229400.0,19.6173,19.6627,19.6173,19.6497,229400.0
2006-10-20 13:30:00,30.27,30.32,30.26,30.29,299400.0,19.6497,19.6822,19.6433,19.6627,299400.0
2006-10-20 14:00:00,30.31,30.33,30.28,30.3,212400.0,19.6757,19.6887,19.6562,19.6692,212400.0
2006-10-20 14:30:00,30.3,30.32,30.28,30.31,333000.0,19.6692,19.6822,19.6562,19.6757,333000.0
2006-10-20 15:00:00,30.32,30.42,30.32,30.42,350400.0,19.6822,19.7471,19.6822,19.7471,350400.0
2006-10-20 15:30:00,30.42,30.43,30.33,30.36,614200.0,19.7471,19.7536,19.6887,19.7082,614200.0
2006-10-23 09:30:00,30.34,30.36,30.08,30.25,331200.0,19.6952,19.7082,19.5264,19.6368,331200.0
2006-10-23 10:00:00,30.25,30.32,30.18,30.31,194200.0,19.6368,19.6822,19.5913,19.6757,194200.0
2006-10-23 10:30:00,30.31,30.34,30.27,30.31,137600.0,19.6757,19.6952,19.6497,19.6757,137600.0
2006-10-23 11:00:00,30.32,30.34,30.25,30.25,263600.0,19.6822,19.6952,19.6368,19.6368,263600.0
2006-10-23 11:30:00,30.25,30.32,30.22,30.32,434600.0,19.6368,19.6822,19.6173,19.6822,434600.0
2006-10-23 12:00:00,30.31,30.32,30.26,30.29,262400.0,19.6757,19.6822,19.6433,19.6627,262400.0
2006-10-23 12:30:00,30.29,30.34,30.27,30.3,226600.0,19.6627,19.6952,19.6497,19.6692,226600.0
2006-10-23 13:00:00,30.3,30.34,30.26,30.3,178000.0,19.6692,19.6952,19.6433,19.6692,178000.0
2006-10-23 13:30:00,30.3,30.35,30.27,30.3,311200.0,19.6692,19.7017,19.6497,19.6692,311200.0
2006-10-23 14:00:00,30.31,30.35,30.25,30.25,334200.0,19.6757,19.7017,19.6368,19.6368,334200.0
2006-10-23 14:30:00,30.25,30.25,30.19,30.2,391400.0,19.6368,19.6368,19.5978,19.6043,391400.0
2006-10-23 15:00:00,30.2,30.25,30.15,30.2,516600.0,19.6043,19.6368,19.5719,19.6043,516600.0
2006-10-23 15:30:00,30.2,30.23,30.13,30.16,593600.0,19.6043,19.6238,19.5589,19.5783,593600.0
2006-10-24 09:30:00,30.08,30.13,30.0,30.11,537800.0,19.5264,19.5589,19.4745,19.5459,537800.0
2006-10-24 10:00:00,30.1,30.19,30.1,30.17,372800.0,19.5394,19.5978,19.5394,19.5848,372800.0
2006-10-24 10:30:00,30.16,30.25,30.15,30.24,423600.0,19.5783,19.6368,19.5719,19.6303,423600.0
2006-10-24 11:00:00,30.24,30.29,30.13,30.28,341800.0,19.6303,19.6627,19.5589,19.6562,341800.0
2006-10-24 11:30:00,30.28,30.29,30.19,30.22,334000.0,19.6562,19.6627,19.5978,19.6173,334000.0
2006-10-24 12:00:00,30.22,30.23,30.13,30.14,247000.0,19.6173,19.6238,19.5589,19.5654,247000.0
2006-10-24 12:30:00,30.14,30.17,30.13,30.14,258400.0,19.5654,19.5848,19.5589,19.5654,258400.0
2006-10-24 13:00:00,30.14,30.16,30.08,30.13,226600.0,19.5654,19.5783,19.5264,19.5589,226600.0
2006-10-24 13:30:00,30.13,30.18,30.11,30.18,282600.0,19.5589,19.5913,19.5459,19.5913,282600.0
2006-10-24 14:00:00,30.18,30.27,30.15,30.24,329600.0,19.5913,19.6497,19.5719,19.6303,329600.0
2006-10-24 14:30:00,30.24,30.29,30.24,30.28,364400.0,19.6303,19.6627,19.6303,19.6562,364400.0
2006-10-24 15:00:00,30.28,30.32,30.25,30.3,374800.0,19.6562,19.6822,19.6368,19.6692,374800.0
2006-10-24 15:30:00,30.3,30.34,30.24,30.25,627800.0,19.6692,19.6952,19.6303,19.6368,627800.0
2006-10-25 09:30:00,30.88,31.23,30.77,31.15,1490000.0,20.0457,20.2729,19.9743,20.221,1490000.0
2006-10-25 10:00:00,31.15,31.15,30.92,31.03,588000.0,20.221,20.221,20.0717,20.1431,588000.0
2006-10-25 10:30:00,31.04,31.04,30.88,30.98,497000.0,20.1496,20.1496,20.0457,20.1106,497000.0
2006-10-25 11:00:00,30.98,31.16,30.93,31.14,590000.0,20.1106,20.2275,20.0782,20.2145,590000.0
2006-10-25 11:30:00,31.16,31.16,30.98,30.99,621600.0,20.2275,20.2275,20.1106,20.1171,621600.0
2006-10-25 12:00:00,30.99,30.99,30.92,30.95,260000.0,20.1171,20.1171,20.0717,20.0912,260000.0
2006-10-25 12:30:00,30.95,31.09,30.94,31.07,922800.0,20.0912,20.1821,20.0847,20.1691,922800.0
2006-10-25 13:00:00,31.06,31.1,31.03,31.09,743600.0,20.1626,20.1885,20.1431,20.1821,743600.0
2006-10-25 13:30:00,31.09,31.21,31.09,31.2,409000.0,20.1821,20.26,20.1821,20.2535,409000.0
2006-10-25 14:00:00,31.2,31.36,31.2,31.2,650800.0,20.2535,20.3573,20.2535,20.2535,650800.0
2006-10-25 14:30:00,31.2,31.22,31.09,31.11,571000.0,20.2535,20.2664,20.1821,20.195,571000.0
2006-10-25 15:00:00,31.11,31.11,31.05,31.08,523000.0,20.195,20.195,20.1561,20.1756,523000.0
2006-10-25 15:30:00,31.08,31.13,30.98,31.09,834600.0,20.1756,20.208,20.1106,20.1821,834600.0
2006-10-26 09:30:00,31.4,31.45,31.16,31.16,564800.0,20.3833,20.4157,20.2275,20.2275,564800.0
2006-10-26 10:00:00,31.16,31.16,31.0,31.1,401200.0,20.2275,20.2275,20.1236,20.1885,401200.0
2006-10-26 10:30:00,31.09,31.17,31.03,31.16,263000.0,20.1821,20.234,20.1431,20.2275,263000.0
2006-10-26 11:00:00,31.16,31.23,31.1,31.21,393800.0,20.2275,20.2729,20.1885,20.26,393800.0
2006-10-26 11:30:00,31.22,31.32,31.19,31.24,528400.0,20.2664,20.3314,20.247,20.2794,528400.0
2006-10-26 12:00:00,31.23,31.3,31.22,31.28,461000.0,20.2729,20.3184,20.2664,20.3054,461000.0
2006-10-26 12:30:00,31.28,31.28,31.1,31.18,398800.0,20.3054,20.3054,20.1885,20.2405,398800.0
2006-10-26 13:00:00,31.18,31.18,31.11,31.13,246000.0,20.2405,20.2405,20.195,20.208,246000.0
2006-10-26 13:30:00,31.13,31.24,31.11,31.21,283200.0,20.208,20.2794,20.195,20.26,283200.0
2006-10-26 14:00:00,31.21,31.31,31.18,31.3,454600.0,20.26,20.3249,20.2405,20.3184,454600.0
2006-10-26 14:30:00,31.3,31.35,31.21,31.35,507200.0,20.3184,20.3508,20.26,20.3508,507200.0
2006-10-26 15:00:00,31.35,31.37,31.24,31.35,541800.0,20.3508,20.3638,20.2794,20.3508,541800.0
2006-10-26 15:30:00,31.35,31.5,31.35,31.39,1026600.0,20.3508,20.4482,20.3508,20.3768,1026600.0
2006-10-27 09:30:00,31.39,31.5,31.36,31.49,497400.0,20.3768,20.4482,20.3573,20.4417,497400.0
2006-10-27 10:00:00,31.5,31.68,31.48,31.67,819400.0,20.4482,20.5651,20.4352,20.5586,819400.0
2006-10-27 10:30:00,31.67,31.67,31.58,31.65,425200.0,20.5586,20.5586,20.5001,20.5456,425200.0
2006-10-27 11:00:00,31.64,31.71,31.61,31.69,447800.0,20.5391,20.5845,20.5196,20.5715,447800.0
2006-10-27 11:30:00,31.69,31.78,31.68,31.77,313400.0,20.5715,20.63,20.5651,20.6235,313400.0
2006-10-27 12:00:00,31.78,31.78,31.74,31.75,235000.0,20.63,20.63,20.604,20.6105,235000.0
2006-10-27 12:30:00,31.77,31.79,31.72,31.72,251400.0,20.6235,20.6365,20.591,20.591,251400.0
2006-10-27 13:00:00,31.72,31.73,31.65,31.67,205400.0,20.591,20.5975,20.5456,20.5586,205400.0
2006-10-27 13:30:00,31.67,31.68,31.63,31.67,328600.0,20.5586,20.5651,20.5326,20.5586,328600.0
2006-10-27 14:00:00,31.67,31.72,31.65,31.67,290400.0,20.5586,20.591,20.5456,20.5586,290400.0
2006-10-27 14:30:00,31.66,31.66,31.59,31.63,246400.0,20.5521,20.5521,20.5066,20.5326,246400.0
2006-10-27 15:00:00,31.63,31.71,31.63,31.68,245000.0,20.5326,20.5845,20.5326,20.5651,245000.0
2006-10-27 15:30:00,31.68,31.69,31.62,31.67,395800.0,20.5651,20.5715,20.5261,20.5586,395800.0
2006-10-30 09:30:00,31.61,31.84,31.59,31.68,345000.0,20.5196,20.6689,20.5066,20.5651,345000.0
2006-10-30 10:00:00,31.68,31.7,31.61,31.63,281000.0,20.5651,20.578,20.5196,20.5326,281000.0
2006-10-30 10:30:00,31.63,31.72,31.63,31.71,232200.0,20.5326,20.591,20.5326,20.5845,232200.0
2006-10-30 11:00:00,31.72,31.81,31.68,31.77,349400.0,20.591,20.6494,20.5651,20.6235,349400.0
2006-10-30 11:30:00,31.77,31.88,31.76,31.85,228200.0,20.6235,20.6949,20.617,20.6754,228200.0
2006-10-30 12:00:00,31.85,31.85,31.73,31.77,173000.0,20.6754,20.6754,20.5975,20.6235,173000.0
2006-10-30 12:30:00,31.77,31.84,31.74,31.84,178600.0,20.6235,20.6689,20.604,20.6689,178600.0
2006-10-30 13:00:00,31.84,31.85,31.77,31.81,148800.0,20.6689,20.6754,20.6235,20.6494,148800.0
2006-10-30 13:30:00,31.81,31.87,31.81,31.85,131400.0,20.6494,20.6884,20.6494,20.6754,131400.0
2006-10-30 14:00:00,31.86,31.88,31.79,31.8,207000.0,20.6819,20.6949,20.6365,20.6429,207000.0
2006-10-30 14:30:00,31.8,31.93,31.75,31.92,377800.0,20.6429,20.7273,20.6105,20.7208,377800.0
2006-10-30 15:00:00,31.93,31.94,31.85,31.88,446600.0,20.7273,20.7338,20.6754,20.6949,446600.0
2006-10-30 15:30:00,31.88,31.9,31.84,31.9,354200.0,20.6949,20.7079,20.6689,20.7079,354200.0
2006-10-31 09:30:00,31.75,31.98,31.7,31.71,549200.0,20.6105,20.7598,20.578,20.5845,549200.0
2006-10-31 10:00:00,31.71,31.9,31.66,31.88,457000.0,20.5845,20.7079,20.5521,20.6949,457000.0
2006-10-31 10:30:00,31.88,31.97,31.83,31.83,433800.0,20.6949,20.7533,20.6624,20.6624,433800.0
2006-10-31 11:00:00,31.83,31.86,31.69,31.72,347200.0,20.6624,20.6819,20.5715,20.591,347200.0
2006-10-31 11:30:00,31.72,31.78,31.69,31.76,184400.0,20.591,20.63,20.5715,20.617,184400.0
2006-10-31 12:00:00,31.75,31.86,31.74,31.86,156000.0,20.6105,20.6819,20.604,20.6819,156000.0
2006-10-31 12:30:00,31.86,31.92,31.81,31.91,678200.0,20.6819,20.7208,20.6494,20.7144,678200.0
2006-10-31 13:00:00,31.91,31.91,31.79,31.8,200200.0,20.7144,20.7144,20.6365,20.6429,200200.0
2006-10-31 13:30:00,31.79,31.83,31.78,31.82,181000.0,20.6365,20.6624,20.63,20.6559,181000.0
2006-10-31 14:00:00,31.82,31.82,31.75,31.78,264800.0,20.6559,20.6559,20.6105,20.63,264800.0
2006-10-31 14:30:00,31.78,31.93,31.77,31.93,255200.0,20.63,20.7273,20.6235,20.7273,255200.0
2006-10-31 15:00:00,31.93,31.96,31.88,31.96,253800.0,20.7273,20.7468,20.6949,20.7468,253800.0
2006-10-31 15:30:00,31.95,32.04,31.93,31.96,529000.0,20.7403,20.7987,20.7273,20.7468,529000.0
2006-11-01 09:30:00,32.11,32.12,31.89,32.0,266000.0,20.8442,20.8507,20.7014,20.7728,266000.0
2006-11-01 10:00:00,32.0,32.08,31.92,32.04,234400.0,20.7728,20.8247,20.7208,20.7987,234400.0
2006-11-01 10:30:00,32.04,32.05,31.92,31.93,214400.0,20.7987,20.8052,20.7208,20.7273,214400.0
2006-11-01 11:00:00,31.93,31.99,31.86,31.93,186400.0,20.7273,20.7663,20.6819,20.7273,186400.0
2006-11-01 11:30:00,31.93,31.96,31.91,31.92,176800.0,20.7273,20.7468,20.7144,20.7208,176800.0
2006-11-01 12:00:00,31.92,32.0,31.9,31.93,245600.0,20.7208,20.7728,20.7079,20.7273,245600.0
2006-11-01 12:30:00,31.92,31.92,31.83,31.83,197000.0,20.7208,20.7208,20.6624,20.6624,197000.0
2006-11-01 13:00:00,31.84,31.91,31.84,31.9,147400.0,20.6689,20.7144,20.6689,20.7079,147400.0
2006-11-01 13:30:00,31.9,31.92,31.88,31.9,99200.0,20.7079,20.7208,20.6949,20.7079,99200.0
2006-11-01 14:00:00,31.89,31.95,31.85,31.95,184800.0,20.7014,20.7403,20.6754,20.7403,184800.0
2006-11-01 14:30:00,31.95,31.95,31.86,31.93,182600.0,20.7403,20.7403,20.6819,20.7273,182600.0
2006-11-01 15:00:00,31.93,31.94,31.91,31.93,210400.0,20.7273,20.7338,20.7144,20.7273,210400.0
2006-11-01 15:30:00,31.93,32.02,31.93,32.01,383800.0,20.7273,20.7858,20.7273,20.7793,383800.0
2006-11-02 09:30:00,31.95,32.04,31.85,31.86,346200.0,20.7403,20.7987,20.6754,20.6819,346200.0
2006-11-02 10:00:00,31.86,31.9,31.84,31.86,232200.0,20.6819,20.7079,20.6689,20.6819,232200.0
2006-11-02 10:30:00,31.85,31.9,31.83,31.88,182800.0,20.6754,20.7079,20.6624,20.6949,182800.0
2006-11-02 11:00:00,31.88,31.94,31.83,31.83,180000.0,20.6949,20.7338,20.6624,20.6624,180000.0
2006-11-02 11:30:00,31.83,31.86,31.66,31.68,276400.0,20.6624,20.6819,20.5521,20.5651,276400.0
2006-11-02 12:00:00,31.68,31.83,31.68,31.81,241400.0,20.5651,20.6624,20.5651,20.6494,241400.0
2006-11-02 12:30:00,31.81,31.85,31.79,31.81,136800.0,20.6494,20.6754,20.6365,20.6494,136800.0
2006-11-02 13:00:00,31.81,31.88,31.77,31.86,166600.0,20.6494,20.6949,20.6235,20.6819,166600.0
2006-11-02 13:30:00,31.86,31.86,31.77,31.78,198600.0,20.6819,20.6819,20.6235,20.63,198600.0
2006-11-02 14:00:00,31.78,31.78,31.7,31.75,238600.0,20.63,20.63,20.578,20.6105,238600.0
2006-11-02 14:30:00,31.75,31.81,31.73,31.8,183600.0,20.6105,20.6494,20.5975,20.6429,183600.0
2006-11-02 15:00:00,31.8,31.89,31.78,31.79,232000.0,20.6429,20.7014,20.63,20.6365,232000.0
2006-11-02 15:30:00,31.79,31.8,31.75,31.76,319400.0,20.6365,20.6429,20.6105,20.617,319400.0
2006-11-03 09:30:00,31.84,31.93,31.73,31.91,269400.0,20.6689,20.7273,20.5975,20.7144,269400.0
2006-11-03 10:00:00,31.9,31.95,31.83,31.84,141800.0,20.7079,20.7403,20.6624,20.6689,141800.0
2006-11-03 10:30:00,31.83,31.92,31.8,31.91,113000.0,20.6624,20.7208,20.6429,20.7144,113000.0
2006-11-03 11:00:00,31.92,31.95,31.89,31.92,210600.0,20.7208,20.7403,20.7014,20.7208,210600.0
2006-11-03 11:30:00,31.92,31.99,31.92,31.97,355000.0,20.7208,20.7663,20.7208,20.7533,355000.0
2006-11-03 12:00:00,31.97,31.97,31.75,31.76,205200.0,20.7533,20.7533,20.6105,20.617,205200.0
2006-11-03 12:30:00,31.76,31.78,31.74,31.75,167800.0,20.617,20.63,20.604,20.6105,167800.0
2006-11-03 13:00:00,31.75,31.8,31.74,31.75,279600.0,20.6105,20.6429,20.604,20.6105,279600.0
2006-11-03 13:30:00,31.76,31.79,31.71,31.71,135800.0,20.617,20.6365,20.5845,20.5845,135800.0
2006-11-03 14:00:00,31.72,31.74,31.66,31.69,266200.0,20.591,20.604,20.5521,20.5715,266200.0
2006-11-03 14:30:00,31.69,31.78,31.68,31.75,266600.0,20.5715,20.63,20.5651,20.6105,266600.0
2006-11-03 15:00:00,31.76,31.82,31.76,31.79,179200.0,20.617,20.6559,20.617,20.6365,179200.0
2006-11-03 15:30:00,31.79,31.91,31.78,31.85,269600.0,20.6365,20.7144,20.63,20.6754,269600.0
2006-11-06 09:30:00,31.9,32.0,31.87,31.96,345400.0,20.7079,20.7728,20.6884,20.7468,345400.0
2006-11-06 10:00:00,31.97,32.06,31.94,32.04,341200.0,20.7533,20.8117,20.7338,20.7987,341200.0
2006-11-06 10:30:00,32.04,32.04,31.99,31.99,239200.0,20.7987,20.7987,20.7663,20.7663,239200.0
2006-11-06 11:00:00,32.0,32.02,31.97,32.02,234000.0,20.7728,20.7858,20.7533,20.7858,234000.0
2006-11-06 11:30:00,32.02,32.02,31.98,32.02,228000.0,20.7858,20.7858,20.7598,20.7858,228000.0
2006-11-06 12:00:00,32.01,32.03,31.92,31.92,257600.0,20.7793,20.7923,20.7208,20.7208,257600.0
2006-11-06 12:30:00,31.92,31.95,31.86,31.93,236600.0,20.7208,20.7403,20.6819,20.7273,236600.0
2006-11-06 13:00:00,31.93,31.99,31.93,31.95,194800.0,20.7273,20.7663,20.7273,20.7403,194800.0
2006-11-06 13:30:00,31.95,31.97,31.9,31.91,179600.0,20.7403,20.7533,20.7079,20.7144,179600.0
2006-11-06 14:00:00,31.91,31.93,31.89,31.92,212000.0,20.7144,20.7273,20.7014,20.7208,212000.0
2006-11-06 14:30:00,31.92,31.92,31.88,31.9,176000.0,20.7208,20.7208,20.6949,20.7079,176000.0
2006-11-06 15:00:00,31.91,31.98,31.9,31.98,220200.0,20.7144,20.7598,20.7079,20.7598,220200.0
2006-11-06 15:30:00,31.98,32.1,31.98,32.02,441000.0,20.7598,20.8377,20.7598,20.7858,441000.0
2006-11-07 09:30:00,32.1,32.43,32.02,32.4,395800.0,20.8377,21.0519,20.7858,21.0324,395800.0
2006-11-07 10:00:00,32.4,32.5,32.36,32.41,413200.0,21.0324,21.0974,21.0065,21.0389,413200.0
2006-11-07 10:30:00,32.4,32.47,32.38,32.4,363800.0,21.0324,21.0779,21.0195,21.0324,363800.0
2006-11-07 11:00:00,32.38,32.48,32.38,32.47,349600.0,21.0195,21.0844,21.0195,21.0779,349600.0
2006-11-07 11:30:00,32.47,32.48,32.35,32.36,275000.0,21.0779,21.0844,21.0,21.0065,275000.0
2006-11-07 12:00:00,32.35,32.45,32.34,32.4,229600.0,21.0,21.0649,20.9935,21.0324,229600.0
2006-11-07 12:30:00,32.41,32.45,32.4,32.45,174800.0,21.0389,21.0649,21.0324,21.0649,174800.0
2006-11-07 13:00:00,32.44,32.44,32.35,32.35,136800.0,21.0584,21.0584,21.0,21.0,136800.0
2006-11-07 13:30:00,32.36,32.43,32.35,32.43,155000.0,21.0065,21.0519,21.0,21.0519,155000.0
2006-11-07 14:00:00,32.43,32.45,32.39,32.41,454400.0,21.0519,21.0649,21.0259,21.0389,454400.0
2006-11-07 14:30:00,32.4,32.44,32.38,32.42,256800.0,21.0324,21.0584,21.0195,21.0454,256800.0
2006-11-07 15:00:00,32.42,32.45,32.42,32.44,315400.0,21.0454,21.0649,21.0454,21.0584,315400.0
2006-11-07 15:30:00,32.45,32.49,32.44,32.48,653200.0,21.0649,21.0909,21.0584,21.0844,653200.0
2006-11-08 09:30:00,32.5,32.5,32.38,32.41,406600.0,21.0974,21.0974,21.0195,21.0389,406600.0
2006-11-08 10:00:00,32.41,32.47,32.38,32.41,335800.0,21.0389,21.0779,21.0195,21.0389,335800.0
2006-11-08 10:30:00,32.41,32.45,32.4,32.42,157400.0,21.0389,21.0649,21.0324,21.0454,157400.0
2006-11-08 11:00:00,32.42,32.43,32.38,32.4,156600.0,21.0454,21.0519,21.0195,21.0324,156600.0
2006-11-08 11:30:00,32.39,32.39,32.34,32.38,193400.0,21.0259,21.0259,20.9935,21.0195,193400.0
2006-11-08 12:00:00,32.38,32.4,32.35,32.38,122600.0,21.0195,21.0324,21.0,21.0195,122600.0
2006-11-08 12:30:00,32.37,32.45,32.37,32.43,242800.0,21.013,21.0649,21.013,21.0519,242800.0
2006-11-08 13:00:00,32.43,32.45,32.32,32.35,237600.0,21.0519,21.0649,20.9805,21.0,237600.0
2006-11-08 13:30:00,32.35,32.42,32.35,32.41,192600.0,21.0,21.0454,21.0,21.0389,192600.0
2006-11-08 14:00:00,32.42,32.49,32.38,32.47,195200.0,21.0454,21.0909,21.0195,21.0779,195200.0
2006-11-08 14:30:00,32.47,32.5,32.46,32.47,219200.0,21.0779,21.0974,21.0714,21.0779,219200.0
2006-11-08 15:00:00,32.47,32.54,32.46,32.52,177800.0,21.0779,21.1233,21.0714,21.1103,177800.0
2006-11-08 15:30:00,32.51,32.52,32.47,32.5,246400.0,21.1038,21.1103,21.0779,21.0974,246400.0
2006-11-09 09:30:00,32.6,32.6,32.42,32.51,251400.0,21.1623,21.1623,21.0454,21.1038,251400.0
2006-11-09 10:00:00,32.51,32.52,32.38,32.38,204000.0,21.1038,21.1103,21.0195,21.0195,204000.0
2006-11-09 10:30:00,32.38,32.4,32.32,32.38,271800.0,21.0195,21.0324,20.9805,21.0195,271800.0
2006-11-09 11:00:00,32.38,32.39,32.34,32.37,169200.0,21.0195,21.0259,20.9935,21.013,169200.0
2006-11-09 11:30:00,32.35,32.4,32.33,32.4,225000.0,21.0,21.0324,20.987,21.0324,225000.0
2006-11-09 12:00:00,32.39,32.4,32.31,32.31,117600.0,21.0259,21.0324,20.974,20.974,117600.0
2006-11-09 12:30:00,32.3,32.32,32.27,32.3,109000.0,20.9675,20.9805,20.948,20.9675,109000.0
2006-11-09 13:00:00,32.29,32.32,32.27,32.3,184800.0,20.961,20.9805,20.948,20.9675,184800.0
2006-11-09 13:30:00,32.3,32.39,32.28,32.37,147000.0,20.9675,21.0259,20.9545,21.013,147000.0
2006-11-09 14:00:00,32.37,32.45,32.36,32.4,136000.0,21.013,21.0649,21.0065,21.0324,136000.0
2006-11-09 14:30:00,32.41,32.45,32.4,32.43,145600.0,21.0389,21.0649,21.0324,21.0519,145600.0
2006-11-09 15:00:00,32.43,32.51,32.41,32.48,306600.0,21.0519,21.1038,21.0389,21.0844,306600.0
2006-11-09 15:30:00,32.48,32.55,32.46,32.54,405000.0,21.0844,21.1298,21.0714,21.1233,405000.0
2006-11-10 09:30:00,32.61,32.61,32.48,32.58,174000.0,21.1688,21.1688,21.0844,21.1493,174000.0
2006-11-10 10:00:00,32.58,32.68,32.54,32.56,181600.0,21.1493,21.2142,21.1233,21.1363,181600.0
2006-11-10 10:30:00,32.57,32.59,32.5,32.5,193000.0,21.1428,21.1558,21.0974,21.0974,193000.0
2006-11-10 11:00:00,32.5,32.51,32.46,32.49,131600.0,21.0974,21.1038,21.0714,21.0909,131600.0
2006-11-10 11:30:00,32.49,32.51,32.44,32.45,109600.0,21.0909,21.1038,21.0584,21.0649,109600.0
2006-11-10 12:00:00,32.44,32.47,32.41,32.42,131400.0,21.0584,21.0779,21.0389,21.0454,131400.0
2006-11-10 12:30:00,32.41,32.48,32.41,32.47,134400.0,21.0389,21.0844,21.0389,21.0779,134400.0
2006-11-10 13:00:00,32.48,32.48,32.42,32.45,138200.0,21.0844,21.0844,21.0454,21.0649,138200.0
2006-11-10 13:30:00,32.46,32.47,32.42,32.43,108600.0,21.0714,21.0779,21.0454,21.0519,108600.0
2006-11-10 14:00:00,32.43,32.48,32.42,32.46,158800.0,21.0519,21.0844,21.0454,21.0714,158800.0
2006-11-10 14:30:00,32.47,32.49,32.43,32.47,154000.0,21.0779,21.0909,21.0519,21.0779,154000.0
2006-11-10 15:00:00,32.47,32.52,32.47,32.52,111000.0,21.0779,21.1103,21.0779,21.1103,111000.0
2006-11-10 15:30:00,32.52,32.62,32.52,32.6,340000.0,21.1103,21.1753,21.1103,21.1623,340000.0
2006-11-13 09:30:00,32.56,32.61,32.44,32.48,219800.0,21.1363,21.1688,21.0584,21.0844,219800.0
2006-11-13 10:00:00,32.48,32.5,32.41,32.45,254800.0,21.0844,21.0974,21.0389,21.0649,254800.0
2006-11-13 10:30:00,32.44,32.46,32.41,32.43,119800.0,21.0584,21.0714,21.0389,21.0519,119800.0
2006-11-13 11:00:00,32.44,32.44,32.38,32.38,124200.0,21.0584,21.0584,21.0195,21.0195,124200.0
2006-11-13 11:30:00,32.4,32.46,32.39,32.45,290800.0,21.0324,21.0714,21.0259,21.0649,290800.0
2006-11-13 12:00:00,32.45,32.45,32.4,32.42,165800.0,21.0649,21.0649,21.0324,21.0454,165800.0
2006-11-13 12:30:00,32.42,32.44,32.37,32.43,194600.0,21.0454,21.0584,21.013,21.0519,194600.0
2006-11-13 13:00:00,32.42,32.43,32.38,32.39,152600.0,21.0454,21.0519,21.0195,21.0259,152600.0
2006-11-13 13:30:00,32.38,32.41,32.35,32.37,269000.0,21.0195,21.0389,21.0,21.013,269000.0
2006-11-13 14:00:00,32.37,32.4,32.34,32.38,191400.0,21.013,21.0324,20.9935,21.0195,191400.0
2006-11-13 14:30:00,32.38,32.4,32.35,32.38,168000.0,21.0195,21.0324,21.0,21.0195,168000.0
2006-11-13 15:00:00,32.38,32.42,32.37,32.4,136600.0,21.0195,21.0454,21.013,21.0324,136600.0
2006-11-13 15:30:00,32.4,32.47,32.38,32.43,278600.0,21.0324,21.0779,21.0195,21.0519,278600.0
2006-11-14 09:30:00,32.5,32.56,32.32,32.38,320200.0,21.0974,21.1363,20.9805,21.0195,320200.0
2006-11-14 10:00:00,32.37,32.43,32.28,32.29,221400.0,21.013,21.0519,20.9545,20.961,221400.0
2006-11-14 10:30:00,32.29,32.34,32.26,32.27,141800.0,20.961,20.9935,20.9416,20.948,141800.0
2006-11-14 11:00:00,32.27,32.28,32.17,32.18,284000.0,20.948,20.9545,20.8831,20.8896,284000.0
2006-11-14 11:30:00,32.18,32.21,32.15,32.21,298600.0,20.8896,20.9091,20.8702,20.9091,298600.0
2006-11-14 12:00:00,32.21,32.26,32.19,32.26,146400.0,20.9091,20.9416,20.8961,20.9416,146400.0
2006-11-14 12:30:00,32.26,32.32,32.25,32.3,139600.0,20.9416,20.9805,20.9351,20.9675,139600.0
2006-11-14 13:00:00,32.3,32.31,32.22,32.23,112000.0,20.9675,20.974,20.9156,20.9221,112000.0
2006-11-14 13:30:00,32.23,32.27,32.18,32.19,208400.0,20.9221,20.948,20.8896,20.8961,208400.0
2006-11-14 14:00:00,32.18,32.3,32.18,32.3,247800.0,20.8896,20.9675,20.8896,20.9675,247800.0
2006-11-14 14:30:00,32.3,32.45,32.27,32.45,486400.0,20.9675,21.0649,20.948,21.0649,486400.0
2006-11-14 15:00:00,32.45,32.49,32.36,32.38,306600.0,21.0649,21.0909,21.0065,21.0195,306600.0
2006-11-14 15:30:00,32.38,32.49,32.35,32.39,545000.0,21.0195,21.0909,21.0,21.0259,545000.0
2006-11-15 09:30:00,32.26,32.38,32.25,32.33,382800.0,20.9416,21.0195,20.9351,20.987,382800.0
2006-11-15 10:00:00,32.34,32.35,32.26,32.3,331600.0,20.9935,21.0,20.9416,20.9675,331600.0
2006-11-15 10:30:00,32.3,32.3,32.2,32.2,268200.0,20.9675,20.9675,20.9026,20.9026,268200.0
2006-11-15 11:00:00,32.2,32.24,32.18,32.22,459800.0,20.9026,20.9286,20.8896,20.9156,459800.0
2006-11-15 11:30:00,32.23,32.23,32.15,32.15,333600.0,20.9221,20.9221,20.8702,20.8702,333600.0
2006-11-15 12:00:00,32.15,32.2,32.15,32.19,410200.0,20.8702,20.9026,20.8702,20.8961,410200.0
2006-11-15 12:30:00,32.19,32.2,32.15,32.19,239600.0,20.8961,20.9026,20.8702,20.8961,239600.0
2006-11-15 13:00:00,32.19,32.19,32.14,32.14,198600.0,20.8961,20.8961,20.8637,20.8637,198600.0
2006-11-15 13:30:00,32.14,32.18,32.13,32.15,382600.0,20.8637,20.8896,20.8572,20.8702,382600.0
2006-11-15 14:00:00,32.16,32.16,32.11,32.11,399000.0,20.8766,20.8766,20.8442,20.8442,399000.0
2006-11-15 14:30:00,32.11,32.12,32.05,32.08,557800.0,20.8442,20.8507,20.8052,20.8247,557800.0
2006-11-15 15:00:00,32.08,32.16,32.07,32.14,417000.0,20.8247,20.8766,20.8182,20.8637,417000.0
2006-11-15 15:30:00,32.13,32.16,32.08,32.15,503000.0,20.8572,20.8766,20.8247,20.8702,503000.0
2006-11-16 09:30:00,32.27,32.49,32.23,32.49,329800.0,20.948,21.0909,20.9221,21.0909,329800.0
2006-11-16 10:00:00,32.49,32.5,32.45,32.49,255600.0,21.0909,21.0974,21.0649,21.0909,255600.0
2006-11-16 10:30:00,32.49,32.55,32.48,32.52,630000.0,21.0909,21.1298,21.0844,21.1103,630000.0
2006-11-16 11:00:00,32.52,32.6,32.51,32.6,379200.0,21.1103,21.1623,21.1038,21.1623,379200.0
2006-11-16 11:30:00,32.6,32.66,32.58,32.63,244400.0,21.1623,21.2012,21.1493,21.1817,244400.0
2006-11-16 12:00:00,32.63,32.72,32.63,32.7,268400.0,21.1817,21.2402,21.1817,21.2272,268400.0
2006-11-16 12:30:00,32.7,32.71,32.67,32.68,128800.0,21.2272,21.2337,21.2077,21.2142,128800.0
2006-11-16 13:00:00,32.68,32.72,32.67,32.69,166200.0,21.2142,21.2402,21.2077,21.2207,166200.0
2006-11-16 13:30:00,32.68,32.74,32.68,32.73,158200.0,21.2142,21.2531,21.2142,21.2467,158200.0
2006-11-16 14:00:00,32.73,32.74,32.68,32.71,202600.0,21.2467,21.2531,21.2142,21.2337,202600.0
2006-11-16 14:30:00,32.71,32.79,32.7,32.79,223400.0,21.2337,21.2856,21.2272,21.2856,223400.0
2006-11-16 15:00:00,32.78,32.9,32.78,32.9,409800.0,21.2791,21.357,21.2791,21.357,409800.0
2006-11-16 15:30:00,32.89,32.89,32.81,32.82,457800.0,21.3505,21.3505,21.2986,21.3051,457800.0
2006-11-17 09:30:00,32.74,32.83,32.67,32.74,777800.0,21.2531,21.3116,21.2077,21.2531,777800.0
2006-11-17 10:00:00,32.75,32.75,32.65,32.65,235000.0,21.2596,21.2596,21.1947,21.1947,235000.0
2006-11-17 10:30:00,32.65,32.87,32.65,32.82,219200.0,21.1947,21.3375,21.1947,21.3051,219200.0
2006-11-17 11:00:00,32.82,32.88,32.78,32.84,229200.0,21.3051,21.344,21.2791,21.3181,229200.0
2006-11-17 11:30:00,32.84,32.85,32.77,32.79,164000.0,21.3181,21.3246,21.2726,21.2856,164000.0
2006-11-17 12:00:00,32.79,32.89,32.79,32.87,233600.0,21.2856,21.3505,21.2856,21.3375,233600.0
2006-11-17 12:30:00,32.88,32.96,32.77,32.79,271200.0,21.344,21.396,21.2726,21.2856,271200.0
2006-11-17 13:00:00,32.79,32.85,32.77,32.83,227400.0,21.2856,21.3246,21.2726,21.3116,227400.0
2006-11-17 13:30:00,32.82,32.88,32.82,32.88,140000.0,21.3051,21.344,21.3051,21.344,140000.0
2006-11-17 14:00:00,32.88,32.92,32.85,32.85,138600.0,21.344,21.37,21.3246,21.3246,138600.0
2006-11-17 14:30:00,32.85,32.94,32.85,32.91,174000.0,21.3246,21.383,21.3246,21.3635,174000.0
2006-11-17 15:00:00,32.92,32.95,32.89,32.92,195000.0,21.37,21.3895,21.3505,21.37,195000.0
2006-11-17 15:30:00,32.92,32.99,32.92,32.99,340000.0,21.37,21.4154,21.37,21.4154,340000.0
2006-11-20 09:30:00,33.41,33.46,32.71,32.81,554400.0,21.6881,21.7205,21.2337,21.2986,554400.0
2006-11-20 10:00:00,32.81,32.93,32.81,32.9,857200.0,21.2986,21.3765,21.2986,21.357,857200.0
2006-11-20 10:30:00,32.9,33.1,32.9,33.09,533400.0,21.357,21.4868,21.357,21.4804,533400.0
2006-11-20 11:00:00,33.09,33.16,33.02,33.05,418600.0,21.4804,21.5258,21.4349,21.4544,418600.0
2006-11-20 11:30:00,33.03,33.09,32.99,33.06,351200.0,21.4414,21.4804,21.4154,21.4609,351200.0
2006-11-20 12:00:00,33.06,33.08,32.97,32.99,213000.0,21.4609,21.4739,21.4025,21.4154,213000.0
2006-11-20 12:30:00,32.99,33.04,32.97,33.01,233400.0,21.4154,21.4479,21.4025,21.4284,233400.0
2006-11-20 13:00:00,33.01,33.05,32.99,33.01,228200.0,21.4284,21.4544,21.4154,21.4284,228200.0
2006-11-20 13:30:00,33.0,33.06,32.99,33.01,191200.0,21.4219,21.4609,21.4154,21.4284,191200.0
2006-11-20 14:00:00,33.01,33.05,32.98,33.0,254400.0,21.4284,21.4544,21.4089,21.4219,254400.0
2006-11-20 14:30:00,32.99,33.04,32.95,32.99,309600.0,21.4154,21.4479,21.3895,21.4154,309600.0
2006-11-20 15:00:00,33.0,33.05,32.98,33.01,440400.0,21.4219,21.4544,21.4089,21.4284,440400.0
2006-11-20 15:30:00,33.0,33.06,32.95,32.99,515800.0,21.4219,21.4609,21.3895,21.4154,515800.0
2006-11-21 09:30:00,32.93,33.26,32.93,33.23,735400.0,21.3765,21.5907,21.3765,21.5712,735400.0
2006-11-21 10:00:00,33.23,33.33,33.15,33.32,333000.0,21.5712,21.6361,21.5193,21.6297,333000.0
2006-11-21 10:30:00,33.31,33.42,33.28,33.4,389800.0,21.6232,21.6946,21.6037,21.6816,389800.0
2006-11-21 11:00:00,33.41,33.45,33.35,33.41,578800.0,21.6881,21.714,21.6491,21.6881,578800.0
2006-11-21 11:30:00,33.42,33.5,33.42,33.5,338200.0,21.6946,21.7465,21.6946,21.7465,338200.0
2006-11-21 12:00:00,33.5,33.54,33.38,33.39,481200.0,21.7465,21.7725,21.6686,21.6751,481200.0
2006-11-21 12:30:00,33.39,33.44,33.31,33.35,598400.0,21.6751,21.7076,21.6232,21.6491,598400.0
2006-11-21 13:00:00,33.35,33.41,33.34,33.38,284000.0,21.6491,21.6881,21.6426,21.6686,284000.0
2006-11-21 13:30:00,33.38,33.43,33.34,33.38,203200.0,21.6686,21.7011,21.6426,21.6686,203200.0
2006-11-21 14:00:00,33.38,33.39,33.34,33.35,343600.0,21.6686,21.6751,21.6426,21.6491,343600.0
2006-11-21 14:30:00,33.36,33.37,33.3,33.36,293800.0,21.6556,21.6621,21.6167,21.6556,293800.0
2006-11-21 15:00:00,33.37,33.43,33.36,33.42,363200.0,21.6621,21.7011,21.6556,21.6946,363200.0
2006-11-21 15:30:00,33.41,33.47,33.4,33.42,644600.0,21.6881,21.727,21.6816,21.6946,644600.0
2006-11-22 09:30:00,33.12,33.4,33.12,33.25,304600.0,21.4998,21.6816,21.4998,21.5842,304600.0
2006-11-22 10:00:00,33.24,33.28,33.15,33.26,367000.0,21.5777,21.6037,21.5193,21.5907,367000.0
2006-11-22 10:30:00,33.26,33.37,33.25,33.32,162400.0,21.5907,21.6621,21.5842,21.6297,162400.0
2006-11-22 11:00:00,33.3,33.38,33.3,33.35,211400.0,21.6167,21.6686,21.6167,21.6491,211400.0
2006-11-22 11:30:00,33.35,33.35,33.1,33.1,215600.0,21.6491,21.6491,21.4868,21.4868,215600.0
2006-11-22 12:00:00,33.1,33.26,33.04,33.25,270800.0,21.4868,21.5907,21.4479,21.5842,270800.0
2006-11-22 12:30:00,33.25,33.28,33.21,33.21,193400.0,21.5842,21.6037,21.5582,21.5582,193400.0
2006-11-22 13:00:00,33.2,33.26,33.17,33.26,96600.0,21.5518,21.5907,21.5323,21.5907,96600.0
2006-11-22 13:30:00,33.26,33.27,33.24,33.25,94000.0,21.5907,21.5972,21.5777,21.5842,94000.0
2006-11-22 14:00:00,33.25,33.27,33.23,33.23,189200.0,21.5842,21.5972,21.5712,21.5712,189200.0
2006-11-22 14:30:00,33.23,33.28,33.22,33.23,177000.0,21.5712,21.6037,21.5647,21.5712,177000.0
2006-11-22 15:00:00,33.23,33.29,33.21,33.28,256400.0,21.5712,21.6102,21.5582,21.6037,256400.0
2006-11-22 15:30:00,33.27,33.38,33.22,33.35,470800.0,21.5972,21.6686,21.5647,21.6491,470800.0
2006-11-24 09:30:00,33.15,33.26,32.75,32.94,726600.0,21.5193,21.5907,21.2596,21.383,726600.0
2006-11-24 10:00:00,32.94,33.02,32.88,32.97,238200.0,21.383,21.4349,21.344,21.4025,238200.0
2006-11-24 10:30:00,32.98,33.02,32.97,32.99,221200.0,21.4089,21.4349,21.4025,21.4154,221200.0
2006-11-24 11:00:00,32.99,33.02,32.95,32.96,185200.0,21.4154,21.4349,21.3895,21.396,185200.0
2006-11-24 11:30:00,32.96,33.05,32.95,32.97,119600.0,21.396,21.4544,21.3895,21.4025,119600.0
2006-11-24 12:00:00,32.97,33.06,32.97,33.05,160600.0,21.4025,21.4609,21.4025,21.4544,160600.0
2006-11-24 12:30:00,33.05,33.07,32.99,32.99,213800.0,21.4544,21.4674,21.4154,21.4154,213800.0
2006-11-24 13:00:00,32.99,32.99,32.99,32.99,89600.0,21.4154,21.4154,21.4154,21.4154,89600.0
2006-11-24 13:30:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 14:00:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 14:30:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 15:00:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 15:30:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-27 09:30:00,32.82,32.86,32.65,32.67,448600.0,21.3051,21.331,21.1947,21.2077,448600.0
2006-11-27 10:00:00,32.66,32.66,32.54,32.54,416600.0,21.2012,21.2012,21.1233,21.1233,416600.0
2006-11-27 10:30:00,32.55,32.59,32.52,32.58,365400.0,21.1298,21.1558,21.1103,21.1493,365400.0
2006-11-27 11:00:00,32.58,32.59,32.41,32.41,271800.0,21.1493,21.1558,21.0389,21.0389,271800.0
2006-11-27 11:30:00,32.42,32.63,32.41,32.61,261200.0,21.0454,21.1817,21.0389,21.1688,261200.0
2006-11-27 12:00:00,32.6,32.63,32.55,32.55,181400.0,21.1623,21.1817,21.1298,21.1298,181400.0
2006-11-27 12:30:00,32.54,32.54,32.41,32.48,226600.0,21.1233,21.1233,21.0389,21.0844,226600.0
2006-11-27 13:00:00,32.49,32.5,32.42,32.48,239000.0,21.0909,21.0974,21.0454,21.0844,239000.0
2006-11-27 13:30:00,32.48,32.58,32.47,32.55,178600.0,21.0844,21.1493,21.0779,21.1298,178600.0
2006-11-27 14:00:00,32.55,32.56,32.45,32.47,239200.0,21.1298,21.1363,21.0649,21.0779,239200.0
2006-11-27 14:30:00,32.46,32.49,32.38,32.41,270200.0,21.0714,21.0909,21.0195,21.0389,270200.0
2006-11-27 15:00:00,32.41,32.52,32.37,32.5,270600.0,21.0389,21.1103,21.013,21.0974,270600.0
2006-11-27 15:30:00,32.5,32.53,32.49,32.52,617400.0,21.0974,21.1168,21.0909,21.1103,617400.0
2006-11-28 09:30:00,32.79,32.79,32.35,32.38,340200.0,21.2856,21.2856,21.0,21.0195,340200.0
2006-11-28 10:00:00,32.38,32.47,32.26,32.45,357200.0,21.0195,21.0779,20.9416,21.0649,357200.0
2006-11-28 10:30:00,32.46,32.58,32.46,32.49,274000.0,21.0714,21.1493,21.0714,21.0909,274000.0
2006-11-28 11:00:00,32.5,32.57,32.49,32.53,240400.0,21.0974,21.1428,21.0909,21.1168,240400.0
2006-11-28 11:30:00,32.53,32.59,32.52,32.56,164200.0,21.1168,21.1558,21.1103,21.1363,164200.0
2006-11-28 12:00:00,32.55,32.56,32.51,32.54,165800.0,21.1298,21.1363,21.1038,21.1233,165800.0
2006-11-28 12:30:00,32.54,32.54,32.42,32.49,315200.0,21.1233,21.1233,21.0454,21.0909,315200.0
2006-11-28 13:00:00,32.49,32.58,32.41,32.43,128800.0,21.0909,21.1493,21.0389,21.0519,128800.0
2006-11-28 13:30:00,32.44,32.59,32.44,32.51,138400.0,21.0584,21.1558,21.0584,21.1038,138400.0
2006-11-28 14:00:00,32.52,32.52,32.49,32.5,168200.0,21.1103,21.1103,21.0909,21.0974,168200.0
2006-11-28 14:30:00,32.5,32.52,32.47,32.49,162400.0,21.0974,21.1103,21.0779,21.0909,162400.0
2006-11-28 15:00:00,32.48,32.57,32.47,32.53,197800.0,21.0844,21.1428,21.0779,21.1168,197800.0
2006-11-28 15:30:00,32.53,32.6,32.51,32.51,308400.0,21.1168,21.1623,21.1038,21.1038,308400.0
2006-11-29 09:30:00,32.5,32.52,32.31,32.52,200200.0,21.0974,21.1103,20.974,21.1103,200200.0
2006-11-29 10:00:00,32.51,32.6,32.45,32.51,157200.0,21.1038,21.1623,21.0649,21.1038,157200.0
2006-11-29 10:30:00,32.51,32.51,32.38,32.41,172000.0,21.1038,21.1038,21.0195,21.0389,172000.0
2006-11-29 11:00:00,32.43,32.52,32.42,32.43,160400.0,21.0519,21.1103,21.0454,21.0519,160400.0
2006-11-29 11:30:00,32.43,32.45,32.38,32.43,109000.0,21.0519,21.0649,21.0195,21.0519,109000.0
2006-11-29 12:00:00,32.44,32.45,32.33,32.34,165000.0,21.0584,21.0649,20.987,20.9935,165000.0
2006-11-29 12:30:00,32.34,32.35,32.29,32.35,212800.0,20.9935,21.0,20.961,21.0,212800.0
2006-11-29 13:00:00,32.35,32.37,32.27,32.3,157800.0,21.0,21.013,20.948,20.9675,157800.0
2006-11-29 13:30:00,32.3,32.36,32.26,32.33,228800.0,20.9675,21.0065,20.9416,20.987,228800.0
2006-11-29 14:00:00,32.33,32.41,32.31,32.35,209400.0,20.987,21.0389,20.974,21.0,209400.0
2006-11-29 14:30:00,32.35,32.57,32.35,32.52,188600.0,21.0,21.1428,21.0,21.1103,188600.0
2006-11-29 15:00:00,32.52,32.55,32.51,32.51,216000.0,21.1103,21.1298,21.1038,21.1038,216000.0
2006-11-29 15:30:00,32.52,32.58,32.52,32.56,229000.0,21.1103,21.1493,21.1103,21.1363,229000.0
2006-11-30 09:30:00,32.68,32.74,32.55,32.66,206200.0,21.2142,21.2531,21.1298,21.2012,206200.0
2006-11-30 10:00:00,32.65,32.67,32.59,32.63,176800.0,21.1947,21.2077,21.1558,21.1817,176800.0
2006-11-30 10:30:00,32.63,32.63,32.5,32.5,200200.0,21.1817,21.1817,21.0974,21.0974,200200.0
2006-11-30 11:00:00,32.51,32.52,32.42,32.49,153800.0,21.1038,21.1103,21.0454,21.0909,153800.0
2006-11-30 11:30:00,32.49,32.49,32.43,32.49,113600.0,21.0909,21.0909,21.0519,21.0909,113600.0
2006-11-30 12:00:00,32.49,32.55,32.49,32.52,73400.0,21.0909,21.1298,21.0909,21.1103,73400.0
2006-11-30 12:30:00,32.52,32.54,32.5,32.5,78600.0,21.1103,21.1233,21.0974,21.0974,78600.0
2006-11-30 13:00:00,32.51,32.63,32.5,32.63,124600.0,21.1038,21.1817,21.0974,21.1817,124600.0
2006-11-30 13:30:00,32.63,32.63,32.55,32.55,105800.0,21.1817,21.1817,21.1298,21.1298,105800.0
2006-11-30 14:00:00,32.55,32.55,32.5,32.51,148200.0,21.1298,21.1298,21.0974,21.1038,148200.0
2006-11-30 14:30:00,32.51,32.56,32.51,32.52,326600.0,21.1038,21.1363,21.1038,21.1103,326600.0
2006-11-30 15:00:00,32.52,32.63,32.52,32.63,496800.0,21.1103,21.1817,21.1103,21.1817,496800.0
2006-11-30 15:30:00,32.63,32.65,32.51,32.54,614400.0,21.1817,21.1947,21.1038,21.1233,614400.0
2006-12-01 09:30:00,32.6,32.65,32.52,32.6,254600.0,21.1623,21.1947,21.1103,21.1623,254600.0
2006-12-01 10:00:00,32.6,32.6,32.41,32.41,225400.0,21.1623,21.1623,21.0389,21.0389,225400.0
2006-12-01 10:30:00,32.41,32.48,32.33,32.41,151400.0,21.0389,21.0844,20.987,21.0389,151400.0
2006-12-01 11:00:00,32.41,32.44,32.33,32.37,157200.0,21.0389,21.0584,20.987,21.013,157200.0
2006-12-01 11:30:00,32.37,32.6,32.34,32.6,170200.0,21.013,21.1623,20.9935,21.1623,170200.0
2006-12-01 12:00:00,32.6,32.62,32.56,32.6,240200.0,21.1623,21.1753,21.1363,21.1623,240200.0
2006-12-01 12:30:00,32.6,32.62,32.57,32.6,233800.0,21.1623,21.1753,21.1428,21.1623,233800.0
2006-12-01 13:00:00,32.6,32.63,32.56,32.56,187400.0,21.1623,21.1817,21.1363,21.1363,187400.0
2006-12-01 13:30:00,32.56,32.58,32.5,32.55,235600.0,21.1363,21.1493,21.0974,21.1298,235600.0
2006-12-01 14:00:00,32.56,32.58,32.48,32.51,208800.0,21.1363,21.1493,21.0844,21.1038,208800.0
2006-12-01 14:30:00,32.51,32.52,32.4,32.49,216600.0,21.1038,21.1103,21.0324,21.0909,216600.0
2006-12-01 15:00:00,32.49,32.57,32.48,32.56,164200.0,21.0909,21.1428,21.0844,21.1363,164200.0
2006-12-01 15:30:00,32.57,32.7,32.57,32.68,521400.0,21.1428,21.2272,21.1428,21.2142,521400.0
2006-12-04 09:30:00,32.75,32.98,32.74,32.97,304800.0,21.2596,21.4089,21.2531,21.4025,304800.0
2006-12-04 10:00:00,32.97,32.98,32.96,32.97,85200.0,21.4025,21.4089,21.396,21.4025,85200.0
2006-12-04 10:30:00,32.98,32.99,32.88,32.91,262200.0,21.4089,21.4154,21.344,21.3635,262200.0
2006-12-04 11:00:00,32.9,32.95,32.88,32.88,229600.0,21.357,21.3895,21.344,21.344,229600.0
2006-12-04 11:30:00,32.9,32.95,32.85,32.92,190400.0,21.357,21.3895,21.3246,21.37,190400.0
2006-12-04 12:00:00,32.92,32.95,32.87,32.88,115800.0,21.37,21.3895,21.3375,21.344,115800.0
2006-12-04 12:30:00,32.88,32.97,32.87,32.96,74000.0,21.344,21.4025,21.3375,21.396,74000.0
2006-12-04 13:00:00,32.96,32.99,32.93,32.98,95200.0,21.396,21.4154,21.3765,21.4089,95200.0
2006-12-04 13:30:00,32.97,33.06,32.96,33.03,186800.0,21.4025,21.4609,21.396,21.4414,186800.0
2006-12-04 14:00:00,33.04,33.07,33.0,33.06,139200.0,21.4479,21.4674,21.4219,21.4609,139200.0
2006-12-04 14:30:00,33.06,33.1,33.05,33.09,158200.0,21.4609,21.4868,21.4544,21.4804,158200.0
2006-12-04 15:00:00,33.09,33.1,33.01,33.05,219000.0,21.4804,21.4868,21.4284,21.4544,219000.0
2006-12-04 15:30:00,33.04,33.12,33.04,33.12,478600.0,21.4479,21.4998,21.4479,21.4998,478600.0
2006-12-05 09:30:00,33.14,33.19,33.02,33.13,164600.0,21.5128,21.5453,21.4349,21.5063,164600.0
2006-12-05 10:00:00,33.13,33.24,33.13,33.13,221200.0,21.5063,21.5777,21.5063,21.5063,221200.0
2006-12-05 10:30:00,33.13,33.15,33.1,33.1,249000.0,21.5063,21.5193,21.4868,21.4868,249000.0
2006-12-05 11:00:00,33.1,33.13,33.0,33.02,177400.0,21.4868,21.5063,21.4219,21.4349,177400.0
2006-12-05 11:30:00,33.02,33.02,32.96,32.97,165400.0,21.4349,21.4349,21.396,21.4025,165400.0
2006-12-05 12:00:00,32.97,33.01,32.88,32.98,180200.0,21.4025,21.4284,21.344,21.4089,180200.0
2006-12-05 12:30:00,32.97,33.0,32.96,32.98,144200.0,21.4025,21.4219,21.396,21.4089,144200.0
2006-12-05 13:00:00,32.99,33.0,32.93,32.96,122400.0,21.4154,21.4219,21.3765,21.396,122400.0
2006-12-05 13:30:00,32.96,32.99,32.93,32.95,218200.0,21.396,21.4154,21.3765,21.3895,218200.0
2006-12-05 14:00:00,32.95,32.97,32.9,32.91,195200.0,21.3895,21.4025,21.357,21.3635,195200.0
2006-12-05 14:30:00,32.91,32.93,32.85,32.87,213800.0,21.3635,21.3765,21.3246,21.3375,213800.0
2006-12-05 15:00:00,32.87,32.89,32.8,32.81,270200.0,21.3375,21.3505,21.2921,21.2986,270200.0
2006-12-05 15:30:00,32.81,32.81,32.76,32.79,643600.0,21.2986,21.2986,21.2661,21.2856,643600.0
2006-12-06 09:30:00,32.8,32.92,32.76,32.87,299400.0,21.2921,21.37,21.2661,21.3375,299400.0
2006-12-06 10:00:00,32.85,32.88,32.77,32.82,210800.0,21.3246,21.344,21.2726,21.3051,210800.0
2006-12-06 10:30:00,32.82,32.82,32.76,32.79,164200.0,21.3051,21.3051,21.2661,21.2856,164200.0
2006-12-06 11:00:00,32.79,32.83,32.79,32.82,191800.0,21.2856,21.3116,21.2856,21.3051,191800.0
2006-12-06 11:30:00,32.82,32.87,32.8,32.82,158000.0,21.3051,21.3375,21.2921,21.3051,158000.0
2006-12-06 12:00:00,32.81,32.84,32.77,32.8,129200.0,21.2986,21.3181,21.2726,21.2921,129200.0
2006-12-06 12:30:00,32.81,32.84,32.76,32.8,131000.0,21.2986,21.3181,21.2661,21.2921,131000.0
2006-12-06 13:00:00,32.8,32.81,32.77,32.78,89200.0,21.2921,21.2986,21.2726,21.2791,89200.0
2006-12-06 13:30:00,32.77,32.85,32.77,32.83,125200.0,21.2726,21.3246,21.2726,21.3116,125200.0
2006-12-06 14:00:00,32.83,32.87,32.82,32.84,255000.0,21.3116,21.3375,21.3051,21.3181,255000.0
2006-12-06 14:30:00,32.84,32.88,32.81,32.87,132800.0,21.3181,21.344,21.2986,21.3375,132800.0
2006-12-06 15:00:00,32.87,32.88,32.82,32.88,137800.0,21.3375,21.344,21.3051,21.344,137800.0
2006-12-06 15:30:00,32.87,32.96,32.86,32.93,243200.0,21.3375,21.396,21.331,21.3765,243200.0
2006-12-07 09:30:00,32.85,33.07,32.84,33.02,170400.0,21.3246,21.4674,21.3181,21.4349,170400.0
2006-12-07 10:00:00,33.02,33.03,32.93,32.96,118000.0,21.4349,21.4414,21.3765,21.396,118000.0
2006-12-07 10:30:00,32.96,32.96,32.78,32.87,208400.0,21.396,21.396,21.2791,21.3375,208400.0
2006-12-07 11:00:00,32.86,32.88,32.77,32.84,150200.0,21.331,21.344,21.2726,21.3181,150200.0
2006-12-07 11:30:00,32.85,32.9,32.81,32.87,116600.0,21.3246,21.357,21.2986,21.3375,116600.0
2006-12-07 12:00:00,32.87,32.88,32.84,32.88,84400.0,21.3375,21.344,21.3181,21.344,84400.0
2006-12-07 12:30:00,32.87,32.88,32.83,32.84,88800.0,21.3375,21.344,21.3116,21.3181,88800.0
2006-12-07 13:00:00,32.83,32.85,32.82,32.85,31600.0,21.3116,21.3246,21.3051,21.3246,31600.0
2006-12-07 13:30:00,32.85,32.85,32.83,32.83,65000.0,21.3246,21.3246,21.3116,21.3116,65000.0
2006-12-07 14:00:00,32.83,32.85,32.82,32.83,60400.0,21.3116,21.3246,21.3051,21.3116,60400.0
2006-12-07 14:30:00,32.82,32.83,32.8,32.82,77400.0,21.3051,21.3116,21.2921,21.3051,77400.0
2006-12-07 15:00:00,32.82,32.84,32.78,32.83,140400.0,21.3051,21.3181,21.2791,21.3116,140400.0
2006-12-07 15:30:00,32.83,32.84,32.78,32.82,237600.0,21.3116,21.3181,21.2791,21.3051,237600.0
2006-12-08 09:30:00,32.83,32.85,32.64,32.71,188000.0,21.3116,21.3246,21.1882,21.2337,188000.0
2006-12-08 10:00:00,32.7,32.7,32.52,32.63,259400.0,21.2272,21.2272,21.1103,21.1817,259400.0
2006-12-08 10:30:00,32.63,32.66,32.54,32.6,139800.0,21.1817,21.2012,21.1233,21.1623,139800.0
2006-12-08 11:00:00,32.6,32.81,32.59,32.81,175800.0,21.1623,21.2986,21.1558,21.2986,175800.0
2006-12-08 11:30:00,32.8,32.85,32.72,32.73,120800.0,21.2921,21.3246,21.2402,21.2467,120800.0
2006-12-08 12:00:00,32.73,32.77,32.73,32.76,68000.0,21.2467,21.2726,21.2467,21.2661,68000.0
2006-12-08 12:30:00,32.76,32.77,32.7,32.77,65600.0,21.2661,21.2726,21.2272,21.2726,65600.0
2006-12-08 13:00:00,32.77,32.78,32.73,32.77,54600.0,21.2726,21.2791,21.2467,21.2726,54600.0
2006-12-08 13:30:00,32.77,32.79,32.72,32.72,102000.0,21.2726,21.2856,21.2402,21.2402,102000.0
2006-12-08 14:00:00,32.72,32.76,32.71,32.72,66600.0,21.2402,21.2661,21.2337,21.2402,66600.0
2006-12-08 14:30:00,32.73,32.81,32.72,32.81,99800.0,21.2467,21.2986,21.2402,21.2986,99800.0
2006-12-08 15:00:00,32.81,32.81,32.76,32.8,115000.0,21.2986,21.2986,21.2661,21.2921,115000.0
2006-12-08 15:30:00,32.79,32.83,32.78,32.8,279600.0,21.2856,21.3116,21.2791,21.2921,279600.0
2006-12-11 09:30:00,32.83,32.96,32.74,32.92,323200.0,21.3116,21.396,21.2531,21.37,323200.0
2006-12-11 10:00:00,32.91,32.96,32.81,32.85,210800.0,21.3635,21.396,21.2986,21.3246,210800.0
2006-12-11 10:30:00,32.85,32.85,32.75,32.75,261000.0,21.3246,21.3246,21.2596,21.2596,261000.0
2006-12-11 11:00:00,32.76,32.8,32.74,32.79,114600.0,21.2661,21.2921,21.2531,21.2856,114600.0
2006-12-11 11:30:00,32.79,32.82,32.77,32.79,103400.0,21.2856,21.3051,21.2726,21.2856,103400.0
2006-12-11 12:00:00,32.79,32.82,32.76,32.8,81600.0,21.2856,21.3051,21.2661,21.2921,81600.0
2006-12-11 12:30:00,32.8,32.8,32.76,32.77,57800.0,21.2921,21.2921,21.2661,21.2726,57800.0
2006-12-11 13:00:00,32.76,32.8,32.76,32.79,48800.0,21.2661,21.2921,21.2661,21.2856,48800.0
2006-12-11 13:30:00,32.8,32.83,32.79,32.81,66000.0,21.2921,21.3116,21.2856,21.2986,66000.0
2006-12-11 14:00:00,32.85,32.85,32.78,32.84,70200.0,21.3246,21.3246,21.2791,21.3181,70200.0
2006-12-11 14:30:00,32.84,32.88,32.83,32.88,66600.0,21.3181,21.344,21.3116,21.344,66600.0
2006-12-11 15:00:00,32.88,32.93,32.88,32.92,184800.0,21.344,21.3765,21.344,21.37,184800.0
2006-12-11 15:30:00,32.93,32.95,32.91,32.95,309400.0,21.3765,21.3895,21.3635,21.3895,309400.0
2006-12-12 09:30:00,32.99,32.99,32.84,32.89,271600.0,21.4154,21.4154,21.3181,21.3505,271600.0
2006-12-12 10:00:00,32.88,32.92,32.85,32.89,209600.0,21.344,21.37,21.3246,21.3505,209600.0
2006-12-12 10:30:00,32.89,32.91,32.88,32.88,170200.0,21.3505,21.3635,21.344,21.344,170200.0
2006-12-12 11:00:00,32.88,32.9,32.87,32.87,217800.0,21.344,21.357,21.3375,21.3375,217800.0
2006-12-12 11:30:00,32.86,32.87,32.81,32.82,158200.0,21.331,21.3375,21.2986,21.3051,158200.0
2006-12-12 12:00:00,32.82,32.86,32.76,32.85,221400.0,21.3051,21.331,21.2661,21.3246,221400.0
2006-12-12 12:30:00,32.85,32.88,32.76,32.77,159200.0,21.3246,21.344,21.2661,21.2726,159200.0
2006-12-12 13:00:00,32.77,32.83,32.77,32.83,84000.0,21.2726,21.3116,21.2726,21.3116,84000.0
2006-12-12 13:30:00,32.83,32.85,32.82,32.85,105000.0,21.3116,21.3246,21.3051,21.3246,105000.0
2006-12-12 14:00:00,32.85,32.85,32.77,32.84,201800.0,21.3246,21.3246,21.2726,21.3181,201800.0
2006-12-12 14:30:00,32.84,32.87,32.8,32.83,286400.0,21.3181,21.3375,21.2921,21.3116,286400.0
2006-12-12 15:00:00,32.83,32.87,32.79,32.79,289800.0,21.3116,21.3375,21.2856,21.2856,289800.0
2006-12-12 15:30:00,32.79,32.87,32.78,32.85,321400.0,21.2856,21.3375,21.2791,21.3246,321400.0
2006-12-13 09:30:00,32.99,33.07,32.92,32.94,318400.0,21.4154,21.4674,21.37,21.383,318400.0
2006-12-13 10:00:00,32.94,32.95,32.76,32.81,136800.0,21.383,21.3895,21.2661,21.2986,136800.0
2006-12-13 10:30:00,32.8,32.84,32.75,32.79,149200.0,21.2921,21.3181,21.2596,21.2856,149200.0
2006-12-13 11:00:00,32.79,32.79,32.65,32.68,155000.0,21.2856,21.2856,21.1947,21.2142,155000.0
2006-12-13 11:30:00,32.68,32.68,32.63,32.66,161200.0,21.2142,21.2142,21.1817,21.2012,161200.0
2006-12-13 12:00:00,32.66,32.74,32.65,32.72,102600.0,21.2012,21.2531,21.1947,21.2402,102600.0
2006-12-13 12:30:00,32.71,32.72,32.64,32.64,89000.0,21.2337,21.2402,21.1882,21.1882,89000.0
2006-12-13 13:00:00,32.65,32.65,32.59,32.63,170400.0,21.1947,21.1947,21.1558,21.1817,170400.0
2006-12-13 13:30:00,32.62,32.66,32.59,32.63,157800.0,21.1753,21.2012,21.1558,21.1817,157800.0
2006-12-13 14:00:00,32.63,32.72,32.63,32.7,369400.0,21.1817,21.2402,21.1817,21.2272,369400.0
2006-12-13 14:30:00,32.7,32.72,32.68,32.71,137600.0,21.2272,21.2402,21.2142,21.2337,137600.0
2006-12-13 15:00:00,32.7,32.73,32.69,32.72,139200.0,21.2272,21.2467,21.2207,21.2402,139200.0
2006-12-13 15:30:00,32.72,32.8,32.72,32.8,240800.0,21.2402,21.2921,21.2402,21.2921,240800.0
2006-12-14 09:30:00,32.89,32.99,32.74,32.99,238000.0,21.3505,21.4154,21.2531,21.4154,238000.0
2006-12-14 10:00:00,32.97,33.01,32.89,32.94,208400.0,21.4025,21.4284,21.3505,21.383,208400.0
2006-12-14 10:30:00,32.94,32.97,32.9,32.92,389800.0,21.383,21.4025,21.357,21.37,389800.0
2006-12-14 11:00:00,32.92,32.99,32.89,32.9,232000.0,21.37,21.4154,21.3505,21.357,232000.0
2006-12-14 11:30:00,32.91,32.91,32.86,32.88,130200.0,21.3635,21.3635,21.331,21.344,130200.0
2006-12-14 12:00:00,32.89,32.92,32.85,32.86,102600.0,21.3505,21.37,21.3246,21.331,102600.0
2006-12-14 12:30:00,32.87,32.91,32.86,32.88,122000.0,21.3375,21.3635,21.331,21.344,122000.0
2006-12-14 13:00:00,32.88,32.93,32.86,32.87,90400.0,21.344,21.3765,21.331,21.3375,90400.0
2006-12-14 13:30:00,32.87,32.91,32.87,32.9,93800.0,21.3375,21.3635,21.3375,21.357,93800.0
2006-12-14 14:00:00,32.9,32.92,32.84,32.86,130000.0,21.357,21.37,21.3181,21.331,130000.0
2006-12-14 14:30:00,32.86,32.9,32.85,32.88,233800.0,21.331,21.357,21.3246,21.344,233800.0
2006-12-14 15:00:00,32.88,32.9,32.84,32.88,223800.0,21.344,21.357,21.3181,21.344,223800.0
2006-12-14 15:30:00,32.87,32.91,32.82,32.82,451000.0,21.3375,21.3635,21.3051,21.3051,451000.0
2006-12-15 09:30:00,32.73,32.81,32.68,32.73,1628200.0,21.2467,21.2986,21.2142,21.2467,1628200.0
2006-12-15 10:00:00,32.73,32.77,32.71,32.71,214600.0,21.2467,21.2726,21.2337,21.2337,214600.0
2006-12-15 10:30:00,32.7,32.73,32.65,32.72,313400.0,21.2272,21.2467,21.1947,21.2402,313400.0
2006-12-15 11:00:00,32.72,32.72,32.67,32.67,156800.0,21.2402,21.2402,21.2077,21.2077,156800.0
2006-12-15 11:30:00,32.67,32.73,32.65,32.72,194400.0,21.2077,21.2467,21.1947,21.2402,194400.0
2006-12-15 12:00:00,32.72,32.73,32.67,32.72,163400.0,21.2402,21.2467,21.2077,21.2402,163400.0
2006-12-15 12:30:00,32.72,32.73,32.68,32.7,133000.0,21.2402,21.2467,21.2142,21.2272,133000.0
2006-12-15 13:00:00,32.7,32.71,32.69,32.71,140600.0,21.2272,21.2337,21.2207,21.2337,140600.0
2006-12-15 13:30:00,32.71,32.71,32.67,32.7,145000.0,21.2337,21.2337,21.2077,21.2272,145000.0
2006-12-15 14:00:00,32.7,32.72,32.67,32.72,189800.0,21.2272,21.2402,21.2077,21.2402,189800.0
2006-12-15 14:30:00,32.72,32.75,32.69,32.7,204000.0,21.2402,21.2596,21.2207,21.2272,204000.0
2006-12-15 15:00:00,32.7,32.74,32.68,32.72,237800.0,21.2272,21.2531,21.2142,21.2402,237800.0
2006-12-15 15:30:00,32.72,32.73,32.67,32.69,315800.0,21.2402,21.2467,21.2077,21.2207,315800.0
2006-12-18 09:30:00,32.55,32.7,32.55,32.62,250000.0,21.1298,21.2272,21.1298,21.1753,250000.0
2006-12-18 10:00:00,32.62,32.65,32.51,32.57,216000.0,21.1753,21.1947,21.1038,21.1428,216000.0
2006-12-18 10:30:00,32.57,32.61,32.56,32.59,147200.0,21.1428,21.1688,21.1363,21.1558,147200.0
2006-12-18 11:00:00,32.59,32.6,32.53,32.57,150800.0,21.1558,21.1623,21.1168,21.1428,150800.0
2006-12-18 11:30:00,32.56,32.6,32.54,32.57,129800.0,21.1363,21.1623,21.1233,21.1428,129800.0
2006-12-18 12:00:00,32.57,32.59,32.52,32.58,137000.0,21.1428,21.1558,21.1103,21.1493,137000.0
2006-12-18 12:30:00,32.57,32.58,32.56,32.57,98000.0,21.1428,21.1493,21.1363,21.1428,98000.0
2006-12-18 13:00:00,32.57,32.58,32.54,32.56,164800.0,21.1428,21.1493,21.1233,21.1363,164800.0
2006-12-18 13:30:00,32.56,32.59,32.55,32.55,112800.0,21.1363,21.1558,21.1298,21.1298,112800.0
2006-12-18 14:00:00,32.55,32.59,32.54,32.56,171000.0,21.1298,21.1558,21.1233,21.1363,171000.0
2006-12-18 14:30:00,32.56,32.58,32.52,32.57,198600.0,21.1363,21.1493,21.1103,21.1428,198600.0
2006-12-18 15:00:00,32.57,32.65,32.55,32.63,201800.0,21.1428,21.1947,21.1298,21.1817,201800.0
2006-12-18 15:30:00,32.63,32.66,32.59,32.6,389200.0,21.1817,21.2012,21.1558,21.1623,389200.0
2006-12-19 09:30:00,32.55,32.64,32.52,32.58,264000.0,21.1298,21.1882,21.1103,21.1493,264000.0
2006-12-19 10:00:00,32.58,32.58,32.46,32.49,171400.0,21.1493,21.1493,21.0714,21.0909,171400.0
2006-12-19 10:30:00,32.49,32.53,32.49,32.52,164600.0,21.0909,21.1168,21.0909,21.1103,164600.0
2006-12-19 11:00:00,32.52,32.55,32.42,32.43,130200.0,21.1103,21.1298,21.0454,21.0519,130200.0
2006-12-19 11:30:00,32.43,32.48,32.43,32.47,116000.0,21.0519,21.0844,21.0519,21.0779,116000.0
2006-12-19 12:00:00,32.47,32.52,32.47,32.5,251600.0,21.0779,21.1103,21.0779,21.0974,251600.0
2006-12-19 12:30:00,32.51,32.57,32.49,32.53,444800.0,21.1038,21.1428,21.0909,21.1168,444800.0
2006-12-19 13:00:00,32.53,32.53,32.49,32.5,143800.0,21.1168,21.1168,21.0909,21.0974,143800.0
2006-12-19 13:30:00,32.49,32.55,32.49,32.52,199800.0,21.0909,21.1298,21.0909,21.1103,199800.0
2006-12-19 14:00:00,32.52,32.58,32.48,32.51,374200.0,21.1103,21.1493,21.0844,21.1038,374200.0
2006-12-19 14:30:00,32.51,32.54,32.5,32.52,298400.0,21.1038,21.1233,21.0974,21.1103,298400.0
2006-12-19 15:00:00,32.52,32.55,32.49,32.52,339800.0,21.1103,21.1298,21.0909,21.1103,339800.0
2006-12-19 15:30:00,32.52,32.58,32.49,32.53,803400.0,21.1103,21.1493,21.0909,21.1168,803400.0
2006-12-20 09:30:00,32.6,32.72,32.57,32.67,224200.0,21.1623,21.2402,21.1428,21.2077,224200.0
2006-12-20 10:00:00,32.67,32.67,32.6,32.65,179400.0,21.2077,21.2077,21.1623,21.1947,179400.0
2006-12-20 10:30:00,32.65,32.69,32.63,32.63,388600.0,21.1947,21.2207,21.1817,21.1817,388600.0
2006-12-20 11:00:00,32.63,32.63,32.53,32.54,245600.0,21.1817,21.1817,21.1168,21.1233,245600.0
2006-12-20 11:30:00,32.54,32.58,32.53,32.58,253400.0,21.1233,21.1493,21.1168,21.1493,253400.0
2006-12-20 12:00:00,32.58,32.6,32.57,32.6,135800.0,21.1493,21.1623,21.1428,21.1623,135800.0
2006-12-20 12:30:00,32.6,32.6,32.54,32.57,216800.0,21.1623,21.1623,21.1233,21.1428,216800.0
2006-12-20 13:00:00,32.57,32.58,32.56,32.58,166200.0,21.1428,21.1493,21.1363,21.1493,166200.0
2006-12-20 13:30:00,32.58,32.58,32.55,32.57,196000.0,21.1493,21.1493,21.1298,21.1428,196000.0
2006-12-20 14:00:00,32.58,32.61,32.57,32.59,278200.0,21.1493,21.1688,21.1428,21.1558,278200.0
2006-12-20 14:30:00,32.59,32.6,32.57,32.6,349600.0,21.1558,21.1623,21.1428,21.1623,349600.0
2006-12-20 15:00:00,32.6,32.6,32.59,32.6,359000.0,21.1623,21.1623,21.1558,21.1623,359000.0
2006-12-20 15:30:00,32.6,32.6,32.58,32.6,791000.0,21.1623,21.1623,21.1493,21.1623,791000.0
2006-12-21 09:30:00,32.58,32.69,32.51,32.61,348600.0,21.1493,21.2207,21.1038,21.1688,348600.0
2006-12-21 10:00:00,32.61,32.61,32.49,32.52,404600.0,21.1688,21.1688,21.0909,21.1103,404600.0
2006-12-21 10:30:00,32.51,32.53,32.38,32.39,275200.0,21.1038,21.1168,21.0195,21.0259,275200.0
2006-12-21 11:00:00,32.38,32.42,32.32,32.33,289400.0,21.0195,21.0454,20.9805,20.987,289400.0
2006-12-21 11:30:00,32.33,32.33,32.22,32.23,346200.0,20.987,20.987,20.9156,20.9221,346200.0
2006-12-21 12:00:00,32.22,32.31,32.21,32.31,248000.0,20.9156,20.974,20.9091,20.974,248000.0
2006-12-21 12:30:00,32.31,32.35,32.29,32.34,183400.0,20.974,21.0,20.961,20.9935,183400.0
2006-12-21 13:00:00,32.34,32.38,32.32,32.38,253600.0,20.9935,21.0195,20.9805,21.0195,253600.0
2006-12-21 13:30:00,32.38,32.4,32.3,32.3,168400.0,21.0195,21.0324,20.9675,20.9675,168400.0
2006-12-21 14:00:00,32.3,32.37,32.29,32.33,190200.0,20.9675,21.013,20.961,20.987,190200.0
2006-12-21 14:30:00,32.33,32.36,32.27,32.34,283000.0,20.987,21.0065,20.948,20.9935,283000.0
2006-12-21 15:00:00,32.34,32.38,32.34,32.38,239200.0,20.9935,21.0195,20.9935,21.0195,239200.0
2006-12-21 15:30:00,32.38,32.39,32.31,32.35,438600.0,21.0195,21.0259,20.974,21.0,438600.0
2006-12-22 09:30:00,32.26,32.3,32.15,32.18,263600.0,20.9416,20.9675,20.8702,20.8896,263600.0
2006-12-22 10:00:00,32.18,32.22,32.13,32.19,184400.0,20.8896,20.9156,20.8572,20.8961,184400.0
2006-12-22 10:30:00,32.19,32.21,32.18,32.2,171800.0,20.8961,20.9091,20.8896,20.9026,171800.0
2006-12-22 11:00:00,32.2,32.24,32.08,32.09,259600.0,20.9026,20.9286,20.8247,20.8312,259600.0
2006-12-22 11:30:00,32.09,32.15,32.09,32.14,128000.0,20.8312,20.8702,20.8312,20.8637,128000.0
2006-12-22 12:00:00,32.14,32.15,32.1,32.14,122400.0,20.8637,20.8702,20.8377,20.8637,122400.0
2006-12-22 12:30:00,32.13,32.16,32.1,32.12,133400.0,20.8572,20.8766,20.8377,20.8507,133400.0
2006-12-22 13:00:00,32.12,32.18,32.1,32.17,131600.0,20.8507,20.8896,20.8377,20.8831,131600.0
2006-12-22 13:30:00,32.17,32.24,32.16,32.24,87600.0,20.8831,20.9286,20.8766,20.9286,87600.0
2006-12-22 14:00:00,32.24,32.24,32.21,32.23,137000.0,20.9286,20.9286,20.9091,20.9221,137000.0
2006-12-22 14:30:00,32.23,32.35,32.22,32.34,186600.0,20.9221,21.0,20.9156,20.9935,186600.0
2006-12-22 15:00:00,32.33,32.38,32.33,32.38,166000.0,20.987,21.0195,20.987,21.0195,166000.0
2006-12-22 15:30:00,32.37,32.4,32.26,32.3,504800.0,21.013,21.0324,20.9416,20.9675,504800.0
2006-12-26 09:30:00,32.33,32.38,32.27,32.29,130400.0,20.987,21.0195,20.948,20.961,130400.0
2006-12-26 10:00:00,32.29,32.46,32.29,32.46,172400.0,20.961,21.0714,20.961,21.0714,172400.0
2006-12-26 10:30:00,32.46,32.47,32.42,32.47,137000.0,21.0714,21.0779,21.0454,21.0779,137000.0
2006-12-26 11:00:00,32.47,32.48,32.38,32.44,125400.0,21.0779,21.0844,21.0195,21.0584,125400.0
2006-12-26 11:30:00,32.45,32.53,32.45,32.52,218800.0,21.0649,21.1168,21.0649,21.1103,218800.0
2006-12-26 12:00:00,32.52,32.52,32.45,32.46,114000.0,21.1103,21.1103,21.0649,21.0714,114000.0
2006-12-26 12:30:00,32.46,32.47,32.43,32.45,80600.0,21.0714,21.0779,21.0519,21.0649,80600.0
2006-12-26 13:00:00,32.45,32.51,32.45,32.5,84200.0,21.0649,21.1038,21.0649,21.0974,84200.0
2006-12-26 13:30:00,32.51,32.52,32.5,32.51,69600.0,21.1038,21.1103,21.0974,21.1038,69600.0
2006-12-26 14:00:00,32.51,32.52,32.45,32.47,113800.0,21.1038,21.1103,21.0649,21.0779,113800.0
2006-12-26 14:30:00,32.47,32.48,32.4,32.41,186200.0,21.0779,21.0844,21.0324,21.0389,186200.0
2006-12-26 15:00:00,32.42,32.51,32.38,32.49,121800.0,21.0454,21.1038,21.0195,21.0909,121800.0
2006-12-26 15:30:00,32.49,32.56,32.49,32.53,299600.0,21.0909,21.1363,21.0909,21.1168,299600.0
2006-12-27 09:30:00,32.63,32.66,32.51,32.52,226000.0,21.1817,21.2012,21.1038,21.1103,226000.0
2006-12-27 10:00:00,32.51,32.59,32.5,32.59,118000.0,21.1038,21.1558,21.0974,21.1558,118000.0
2006-12-27 10:30:00,32.58,32.6,32.5,32.54,139600.0,21.1493,21.1623,21.0974,21.1233,139600.0
2006-12-27 11:00:00,32.54,32.54,32.5,32.5,63600.0,21.1233,21.1233,21.0974,21.0974,63600.0
2006-12-27 11:30:00,32.51,32.51,32.39,32.48,153000.0,21.1038,21.1038,21.0259,21.0844,153000.0
2006-12-27 12:00:00,32.48,32.49,32.4,32.43,90600.0,21.0844,21.0909,21.0324,21.0519,90600.0
2006-12-27 12:30:00,32.43,32.44,32.38,32.44,115000.0,21.0519,21.0584,21.0195,21.0584,115000.0
2006-12-27 13:00:00,32.44,32.48,32.42,32.46,74400.0,21.0584,21.0844,21.0454,21.0714,74400.0
2006-12-27 13:30:00,32.46,32.49,32.44,32.49,69800.0,21.0714,21.0909,21.0584,21.0909,69800.0
2006-12-27 14:00:00,32.49,32.62,32.49,32.6,127400.0,21.0909,21.1753,21.0909,21.1623,127400.0
2006-12-27 14:30:00,32.6,32.62,32.53,32.54,156000.0,21.1623,21.1753,21.1168,21.1233,156000.0
2006-12-27 15:00:00,32.54,32.61,32.53,32.6,272600.0,21.1233,21.1688,21.1168,21.1623,272600.0
2006-12-27 15:30:00,32.6,32.62,32.53,32.54,419600.0,21.1623,21.1753,21.1168,21.1233,419600.0
2006-12-28 09:30:00,32.62,32.72,32.54,32.72,216400.0,21.1753,21.2402,21.1233,21.2402,216400.0
2006-12-28 10:00:00,32.73,32.79,32.63,32.72,129800.0,21.2467,21.2856,21.1817,21.2402,129800.0
2006-12-28 10:30:00,32.72,32.74,32.63,32.63,138000.0,21.2402,21.2531,21.1817,21.1817,138000.0
2006-12-28 11:00:00,32.63,32.73,32.58,32.73,113600.0,21.1817,21.2467,21.1493,21.2467,113600.0
2006-12-28 11:30:00,32.74,32.77,32.73,32.76,75200.0,21.2531,21.2726,21.2467,21.2661,75200.0
2006-12-28 12:00:00,32.76,32.76,32.73,32.76,60800.0,21.2661,21.2661,21.2467,21.2661,60800.0
2006-12-28 12:30:00,32.76,32.77,32.73,32.76,61400.0,21.2661,21.2726,21.2467,21.2661,61400.0
2006-12-28 13:00:00,32.76,32.77,32.76,32.77,75600.0,21.2661,21.2726,21.2661,21.2726,75600.0
2006-12-28 13:30:00,32.77,32.82,32.77,32.82,71400.0,21.2726,21.3051,21.2726,21.3051,71400.0
2006-12-28 14:00:00,32.82,32.83,32.8,32.81,118200.0,21.3051,21.3116,21.2921,21.2986,118200.0
2006-12-28 14:30:00,32.81,32.86,32.81,32.86,92000.0,21.2986,21.331,21.2986,21.331,92000.0
2006-12-28 15:00:00,32.86,32.88,32.83,32.85,177200.0,21.331,21.344,21.3116,21.3246,177200.0
2006-12-28 15:30:00,32.85,32.89,32.82,32.82,278600.0,21.3246,21.3505,21.3051,21.3051,278600.0
2006-12-29 09:30:00,32.86,32.94,32.75,32.85,252800.0,21.331,21.383,21.2596,21.3246,252800.0
2006-12-29 10:00:00,32.85,32.87,32.77,32.82,112600.0,21.3246,21.3375,21.2726,21.3051,112600.0
2006-12-29 10:30:00,32.81,32.87,32.81,32.81,149000.0,21.2986,21.3375,21.2986,21.2986,149000.0
2006-12-29 11:00:00,32.81,32.81,32.7,32.72,123600.0,21.2986,21.2986,21.2272,21.2402,123600.0
2006-12-29 11:30:00,32.72,32.73,32.7,32.7,67200.0,21.2402,21.2467,21.2272,21.2272,67200.0
2006-12-29 12:00:00,32.7,32.72,32.7,32.71,30000.0,21.2272,21.2402,21.2272,21.2337,30000.0
2006-12-29 12:30:00,32.7,32.72,32.68,32.71,76000.0,21.2272,21.2402,21.2142,21.2337,76000.0
2006-12-29 13:00:00,32.7,32.7,32.65,32.67,51200.0,21.2272,21.2272,21.1947,21.2077,51200.0
2006-12-29 13:30:00,32.67,32.74,32.67,32.71,96200.0,21.2077,21.2531,21.2077,21.2337,96200.0
2006-12-29 14:00:00,32.71,32.73,32.67,32.68,111800.0,21.2337,21.2467,21.2077,21.2142,111800.0
2006-12-29 14:30:00,32.68,32.7,32.66,32.68,74200.0,21.2142,21.2272,21.2012,21.2142,74200.0
2006-12-29 15:00:00,32.69,32.7,32.6,32.6,241000.0,21.2207,21.2272,21.1623,21.1623,241000.0
2006-12-29 15:30:00,32.6,32.71,32.57,32.6,397000.0,21.1623,21.2337,21.1428,21.1623,397000.0
2007-01-03 09:30:00,32.98,33.03,32.75,32.76,417200.0,21.4089,21.4414,21.2596,21.2661,417200.0
2007-01-03 10:00:00,32.76,33.01,32.76,32.95,299200.0,21.2661,21.4284,21.2661,21.3895,299200.0
2007-01-03 10:30:00,32.95,32.97,32.94,32.95,126600.0,21.3895,21.4025,21.383,21.3895,126600.0
2007-01-03 11:00:00,32.95,32.96,32.92,32.95,181000.0,21.3895,21.396,21.37,21.3895,181000.0
2007-01-03 11:30:00,32.95,33.07,32.94,33.02,128800.0,21.3895,21.4674,21.383,21.4349,128800.0
2007-01-03 12:00:00,33.03,33.04,32.92,32.92,153000.0,21.4414,21.4479,21.37,21.37,153000.0
2007-01-03 12:30:00,32.92,32.94,32.87,32.88,185400.0,21.37,21.383,21.3375,21.344,185400.0
2007-01-03 13:00:00,32.88,32.9,32.83,32.85,120800.0,21.344,21.357,21.3116,21.3246,120800.0
2007-01-03 13:30:00,32.85,32.94,32.85,32.9,126400.0,21.3246,21.383,21.3246,21.357,126400.0
2007-01-03 14:00:00,32.92,32.95,32.77,32.83,196600.0,21.37,21.3895,21.2726,21.3116,196600.0
2007-01-03 14:30:00,32.83,32.85,32.73,32.73,211600.0,21.3116,21.3246,21.2467,21.2467,211600.0
2007-01-03 15:00:00,32.74,32.85,32.71,32.8,160000.0,21.2531,21.3246,21.2337,21.2921,160000.0
2007-01-03 15:30:00,32.79,32.86,32.78,32.85,355600.0,21.2856,21.331,21.2791,21.3246,355600.0
2007-01-04 09:30:00,32.73,32.76,32.51,32.63,496000.0,21.2467,21.2661,21.1038,21.1817,496000.0
2007-01-04 10:00:00,32.63,32.68,32.52,32.65,257800.0,21.1817,21.2142,21.1103,21.1947,257800.0
2007-01-04 10:30:00,32.65,32.76,32.65,32.7,237400.0,21.1947,21.2661,21.1947,21.2272,237400.0
2007-01-04 11:00:00,32.69,32.74,32.66,32.68,174400.0,21.2207,21.2531,21.2012,21.2142,174400.0
2007-01-04 11:30:00,32.68,32.74,32.66,32.7,225200.0,21.2142,21.2531,21.2012,21.2272,225200.0
2007-01-04 12:00:00,32.69,32.71,32.65,32.68,106800.0,21.2207,21.2337,21.1947,21.2142,106800.0
2007-01-04 12:30:00,32.68,32.72,32.67,32.71,104400.0,21.2142,21.2402,21.2077,21.2337,104400.0
2007-01-04 13:00:00,32.71,32.74,32.69,32.73,192400.0,21.2337,21.2531,21.2207,21.2467,192400.0
2007-01-04 13:30:00,32.73,32.74,32.69,32.73,116600.0,21.2467,21.2531,21.2207,21.2467,116600.0
2007-01-04 14:00:00,32.73,32.81,32.7,32.81,168800.0,21.2467,21.2986,21.2272,21.2986,168800.0
2007-01-04 14:30:00,32.81,32.95,32.8,32.95,299800.0,21.2986,21.3895,21.2921,21.3895,299800.0
2007-01-04 15:00:00,32.95,32.98,32.9,32.9,204400.0,21.3895,21.4089,21.357,21.357,204400.0
2007-01-04 15:30:00,32.9,32.94,32.85,32.89,271000.0,21.357,21.383,21.3246,21.3505,271000.0
2007-01-05 09:30:00,32.88,32.95,32.74,32.83,488200.0,21.344,21.3895,21.2531,21.3116,488200.0
2007-01-05 10:00:00,32.83,32.89,32.77,32.85,299400.0,21.3116,21.3505,21.2726,21.3246,299400.0
2007-01-05 10:30:00,32.85,32.85,32.75,32.83,261200.0,21.3246,21.3246,21.2596,21.3116,261200.0
2007-01-05 11:00:00,32.83,32.87,32.75,32.82,284800.0,21.3116,21.3375,21.2596,21.3051,284800.0
2007-01-05 11:30:00,32.81,32.85,32.8,32.82,151800.0,21.2986,21.3246,21.2921,21.3051,151800.0
2007-01-05 12:00:00,32.82,32.84,32.77,32.82,106400.0,21.3051,21.3181,21.2726,21.3051,106400.0
2007-01-05 12:30:00,32.81,32.85,32.77,32.8,126400.0,21.2986,21.3246,21.2726,21.2921,126400.0
2007-01-05 13:00:00,32.8,32.84,32.74,32.82,204200.0,21.2921,21.3181,21.2531,21.3051,204200.0
2007-01-05 13:30:00,32.82,32.84,32.73,32.74,229800.0,21.3051,21.3181,21.2467,21.2531,229800.0
2007-01-05 14:00:00,32.75,32.79,32.67,32.79,345200.0,21.2596,21.2856,21.2077,21.2856,345200.0
2007-01-05 14:30:00,32.79,32.82,32.69,32.73,241000.0,21.2856,21.3051,21.2207,21.2467,241000.0
2007-01-05 15:00:00,32.73,32.81,32.68,32.77,336600.0,21.2467,21.2986,21.2142,21.2726,336600.0
2007-01-05 15:30:00,32.77,32.8,32.72,32.74,348200.0,21.2726,21.2921,21.2402,21.2531,348200.0
2007-01-08 09:30:00,32.68,32.77,32.57,32.64,271000.0,21.2142,21.2726,21.1428,21.1882,271000.0
2007-01-08 10:00:00,32.65,32.75,32.65,32.68,285000.0,21.1947,21.2596,21.1947,21.2142,285000.0
2007-01-08 10:30:00,32.7,32.78,32.68,32.69,153800.0,21.2272,21.2791,21.2142,21.2207,153800.0
2007-01-08 11:00:00,32.69,32.82,32.68,32.72,219000.0,21.2207,21.3051,21.2142,21.2402,219000.0
2007-01-08 11:30:00,32.73,32.76,32.71,32.75,206800.0,21.2467,21.2661,21.2337,21.2596,206800.0
2007-01-08 12:00:00,32.76,32.77,32.73,32.76,191800.0,21.2661,21.2726,21.2467,21.2661,191800.0
2007-01-08 12:30:00,32.76,32.8,32.73,32.79,192000.0,21.2661,21.2921,21.2467,21.2856,192000.0
2007-01-08 13:00:00,32.78,32.8,32.72,32.79,295600.0,21.2791,21.2921,21.2402,21.2856,295600.0
2007-01-08 13:30:00,32.8,32.83,32.77,32.78,143200.0,21.2921,21.3116,21.2726,21.2791,143200.0
2007-01-08 14:00:00,32.77,32.82,32.76,32.79,200800.0,21.2726,21.3051,21.2661,21.2856,200800.0
2007-01-08 14:30:00,32.79,32.81,32.74,32.76,169000.0,21.2856,21.2986,21.2531,21.2661,169000.0
2007-01-08 15:00:00,32.76,32.88,32.76,32.84,277800.0,21.2661,21.344,21.2661,21.3181,277800.0
2007-01-08 15:30:00,32.84,32.92,32.84,32.86,244800.0,21.3181,21.37,21.3181,21.331,244800.0
2007-01-09 09:30:00,33.02,33.16,32.91,32.92,573000.0,21.4349,21.5258,21.3635,21.37,573000.0
2007-01-09 10:00:00,32.91,32.99,32.88,32.98,269400.0,21.3635,21.4154,21.344,21.4089,269400.0
2007-01-09 10:30:00,32.97,33.01,32.9,32.94,173200.0,21.4025,21.4284,21.357,21.383,173200.0
2007-01-09 11:00:00,32.93,32.98,32.88,32.93,417000.0,21.3765,21.4089,21.344,21.3765,417000.0
2007-01-09 11:30:00,32.93,32.97,32.86,32.88,165400.0,21.3765,21.4025,21.331,21.344,165400.0
2007-01-09 12:00:00,32.89,32.89,32.82,32.83,157200.0,21.3505,21.3505,21.3051,21.3116,157200.0
2007-01-09 12:30:00,32.82,32.87,32.74,32.78,169200.0,21.3051,21.3375,21.2531,21.2791,169200.0
2007-01-09 13:00:00,32.78,32.84,32.75,32.81,102800.0,21.2791,21.3181,21.2596,21.2986,102800.0
2007-01-09 13:30:00,32.8,32.84,32.76,32.76,136400.0,21.2921,21.3181,21.2661,21.2661,136400.0
2007-01-09 14:00:00,32.76,32.83,32.74,32.77,158400.0,21.2661,21.3116,21.2531,21.2726,158400.0
2007-01-09 14:30:00,32.77,32.82,32.72,32.81,145400.0,21.2726,21.3051,21.2402,21.2986,145400.0
2007-01-09 15:00:00,32.81,32.84,32.77,32.83,211800.0,21.2986,21.3181,21.2726,21.3116,211800.0
2007-01-09 15:30:00,32.83,32.91,32.81,32.84,273600.0,21.3116,21.3635,21.2986,21.3181,273600.0
2007-01-10 09:30:00,32.77,32.95,32.7,32.86,253400.0,21.2726,21.3895,21.2272,21.331,253400.0
2007-01-10 10:00:00,32.84,33.06,32.84,32.95,273800.0,21.3181,21.4609,21.3181,21.3895,273800.0
2007-01-10 10:30:00,32.95,33.08,32.94,33.01,259400.0,21.3895,21.4739,21.383,21.4284,259400.0
2007-01-10 11:00:00,33.02,33.04,32.98,33.04,144400.0,21.4349,21.4479,21.4089,21.4479,144400.0
2007-01-10 11:30:00,33.04,33.09,32.99,33.01,193400.0,21.4479,21.4804,21.4154,21.4284,193400.0
2007-01-10 12:00:00,32.99,33.01,32.91,32.93,157200.0,21.4154,21.4284,21.3635,21.3765,157200.0
2007-01-10 12:30:00,32.92,33.02,32.85,32.99,135600.0,21.37,21.4349,21.3246,21.4154,135600.0
2007-01-10 13:00:00,32.99,33.04,32.97,32.99,131200.0,21.4154,21.4479,21.4025,21.4154,131200.0
2007-01-10 13:30:00,33.0,33.08,32.99,33.06,205000.0,21.4219,21.4739,21.4154,21.4609,205000.0
2007-01-10 14:00:00,33.06,33.08,33.01,33.01,130600.0,21.4609,21.4739,21.4284,21.4284,130600.0
2007-01-10 14:30:00,33.01,33.1,32.99,33.07,301800.0,21.4284,21.4868,21.4154,21.4674,301800.0
2007-01-10 15:00:00,33.07,33.1,33.06,33.06,184400.0,21.4674,21.4868,21.4609,21.4609,184400.0
2007-01-10 15:30:00,33.06,33.11,32.99,33.02,325600.0,21.4609,21.4933,21.4154,21.4349,325600.0
2007-01-11 09:30:00,33.02,33.13,32.98,32.99,301600.0,21.4349,21.5063,21.4089,21.4154,301600.0
2007-01-11 10:00:00,33.01,33.06,32.92,32.96,226000.0,21.4284,21.4609,21.37,21.396,226000.0
2007-01-11 10:30:00,32.97,33.04,32.94,33.01,194600.0,21.4025,21.4479,21.383,21.4284,194600.0
2007-01-11 11:00:00,33.01,33.02,32.93,32.99,132600.0,21.4284,21.4349,21.3765,21.4154,132600.0
2007-01-11 11:30:00,32.99,33.08,32.99,33.05,316200.0,21.4154,21.4739,21.4154,21.4544,316200.0
2007-01-11 12:00:00,33.05,33.18,33.05,33.17,205400.0,21.4544,21.5388,21.4544,21.5323,205400.0
2007-01-11 12:30:00,33.17,33.2,33.14,33.19,152000.0,21.5323,21.5518,21.5128,21.5453,152000.0
2007-01-11 13:00:00,33.19,33.19,33.13,33.13,126200.0,21.5453,21.5453,21.5063,21.5063,126200.0
2007-01-11 13:30:00,33.13,33.2,33.13,33.16,122800.0,21.5063,21.5518,21.5063,21.5258,122800.0
2007-01-11 14:00:00,33.16,33.2,33.1,33.18,192200.0,21.5258,21.5518,21.4868,21.5388,192200.0
2007-01-11 14:30:00,33.18,33.23,33.17,33.18,160000.0,21.5388,21.5712,21.5323,21.5388,160000.0
2007-01-11 15:00:00,33.18,33.21,33.13,33.17,213600.0,21.5388,21.5582,21.5063,21.5323,213600.0
2007-01-11 15:30:00,33.18,33.18,33.13,33.18,382800.0,21.5388,21.5388,21.5063,21.5388,382800.0
2007-01-12 09:30:00,33.15,33.23,32.98,33.13,279800.0,21.5193,21.5712,21.4089,21.5063,279800.0
2007-01-12 10:00:00,33.13,33.24,33.04,33.12,278800.0,21.5063,21.5777,21.4479,21.4998,278800.0
2007-01-12 10:30:00,33.13,33.24,33.09,33.23,146600.0,21.5063,21.5777,21.4804,21.5712,146600.0
2007-01-12 11:00:00,33.23,33.31,33.2,33.23,148800.0,21.5712,21.6232,21.5518,21.5712,148800.0
2007-01-12 11:30:00,33.23,33.36,33.19,33.36,246400.0,21.5712,21.6556,21.5453,21.6556,246400.0
2007-01-12 12:00:00,33.35,33.4,33.32,33.38,217600.0,21.6491,21.6816,21.6297,21.6686,217600.0
2007-01-12 12:30:00,33.38,33.49,33.38,33.45,215200.0,21.6686,21.74,21.6686,21.714,215200.0
2007-01-12 13:00:00,33.44,33.51,33.42,33.42,271400.0,21.7076,21.753,21.6946,21.6946,271400.0
2007-01-12 13:30:00,33.42,33.48,33.41,33.46,131400.0,21.6946,21.7335,21.6881,21.7205,131400.0
2007-01-12 14:00:00,33.45,33.46,33.4,33.46,146800.0,21.714,21.7205,21.6816,21.7205,146800.0
2007-01-12 14:30:00,33.46,33.48,33.45,33.47,148200.0,21.7205,21.7335,21.714,21.727,148200.0
2007-01-12 15:00:00,33.47,33.48,33.39,33.43,237200.0,21.727,21.7335,21.6751,21.7011,237200.0
2007-01-12 15:30:00,33.43,33.43,33.37,33.41,325800.0,21.7011,21.7011,21.6621,21.6881,325800.0
2007-01-16 09:30:00,33.87,34.02,33.4,33.55,437400.0,21.9867,22.0841,21.6816,21.779,437400.0
2007-01-16 10:00:00,33.55,33.55,33.41,33.46,247400.0,21.779,21.779,21.6881,21.7205,247400.0
2007-01-16 10:30:00,33.47,33.6,33.41,33.53,245200.0,21.727,21.8114,21.6881,21.766,245200.0
2007-01-16 11:00:00,33.53,33.59,33.51,33.56,229800.0,21.766,21.8049,21.753,21.7855,229800.0
2007-01-16 11:30:00,33.55,33.62,33.53,33.6,196200.0,21.779,21.8244,21.766,21.8114,196200.0
2007-01-16 12:00:00,33.6,33.62,33.6,33.6,92000.0,21.8114,21.8244,21.8114,21.8114,92000.0
2007-01-16 12:30:00,33.6,33.63,33.49,33.52,138600.0,21.8114,21.8309,21.74,21.7595,138600.0
2007-01-16 13:00:00,33.52,33.52,33.47,33.49,116000.0,21.7595,21.7595,21.727,21.74,116000.0
2007-01-16 13:30:00,33.49,33.52,33.45,33.46,146200.0,21.74,21.7595,21.714,21.7205,146200.0
2007-01-16 14:00:00,33.46,33.49,33.44,33.49,150000.0,21.7205,21.74,21.7076,21.74,150000.0
2007-01-16 14:30:00,33.49,33.5,33.45,33.49,108800.0,21.74,21.7465,21.714,21.74,108800.0
2007-01-16 15:00:00,33.49,33.5,33.41,33.42,170200.0,21.74,21.7465,21.6881,21.6946,170200.0
2007-01-16 15:30:00,33.41,33.44,33.38,33.42,280000.0,21.6881,21.7076,21.6686,21.6946,280000.0
2007-01-17 09:30:00,33.31,33.43,33.0,33.34,634200.0,21.6232,21.7011,21.4219,21.6426,634200.0
2007-01-17 10:00:00,33.34,33.35,33.23,33.3,247600.0,21.6426,21.6491,21.5712,21.6167,247600.0
2007-01-17 10:30:00,33.3,33.46,33.29,33.42,312600.0,21.6167,21.7205,21.6102,21.6946,312600.0
2007-01-17 11:00:00,33.42,33.48,33.35,33.38,211400.0,21.6946,21.7335,21.6491,21.6686,211400.0
2007-01-17 11:30:00,33.38,33.41,33.33,33.4,159400.0,21.6686,21.6881,21.6361,21.6816,159400.0
2007-01-17 12:00:00,33.4,33.42,33.35,33.41,298400.0,21.6816,21.6946,21.6491,21.6881,298400.0
2007-01-17 12:30:00,33.4,33.47,33.39,33.4,263400.0,21.6816,21.727,21.6751,21.6816,263400.0
2007-01-17 13:00:00,33.41,33.43,33.36,33.36,143600.0,21.6881,21.7011,21.6556,21.6556,143600.0
2007-01-17 13:30:00,33.35,33.39,33.35,33.38,152000.0,21.6491,21.6751,21.6491,21.6686,152000.0
2007-01-17 14:00:00,33.38,33.4,33.27,33.29,344600.0,21.6686,21.6816,21.5972,21.6102,344600.0
2007-01-17 14:30:00,33.3,33.3,33.21,33.27,405400.0,21.6167,21.6167,21.5582,21.5972,405400.0
2007-01-17 15:00:00,33.27,33.29,33.11,33.13,411600.0,21.5972,21.6102,21.4933,21.5063,411600.0
2007-01-17 15:30:00,33.13,33.28,33.11,33.26,748800.0,21.5063,21.6037,21.4933,21.5907,748800.0
2007-01-18 09:30:00,33.26,33.41,33.12,33.26,259800.0,21.5907,21.6881,21.4998,21.5907,259800.0
2007-01-18 10:00:00,33.26,33.38,33.2,33.27,184800.0,21.5907,21.6686,21.5518,21.5972,184800.0
2007-01-18 10:30:00,33.27,33.39,33.26,33.27,219600.0,21.5972,21.6751,21.5907,21.5972,219600.0
2007-01-18 11:00:00,33.27,33.35,33.23,33.27,318200.0,21.5972,21.6491,21.5712,21.5972,318200.0
2007-01-18 11:30:00,33.27,33.38,33.26,33.37,208400.0,21.5972,21.6686,21.5907,21.6621,208400.0
2007-01-18 12:00:00,33.37,33.38,33.24,33.26,171000.0,21.6621,21.6686,21.5777,21.5907,171000.0
2007-01-18 12:30:00,33.27,33.36,33.24,33.32,174600.0,21.5972,21.6556,21.5777,21.6297,174600.0
2007-01-18 13:00:00,33.32,33.33,33.28,33.28,71600.0,21.6297,21.6361,21.6037,21.6037,71600.0
2007-01-18 13:30:00,33.28,33.29,33.27,33.27,112800.0,21.6037,21.6102,21.5972,21.5972,112800.0
2007-01-18 14:00:00,33.27,33.3,33.24,33.26,201800.0,21.5972,21.6167,21.5777,21.5907,201800.0
2007-01-18 14:30:00,33.26,33.29,33.22,33.24,215000.0,21.5907,21.6102,21.5647,21.5777,215000.0
2007-01-18 15:00:00,33.24,33.34,33.22,33.34,162800.0,21.5777,21.6426,21.5647,21.6426,162800.0
2007-01-18 15:30:00,33.34,33.35,33.25,33.27,287800.0,21.6426,21.6491,21.5842,21.5972,287800.0
2007-01-19 09:30:00,33.27,33.33,33.12,33.29,569600.0,21.5972,21.6361,21.4998,21.6102,569600.0
2007-01-19 10:00:00,33.28,33.3,33.18,33.19,161800.0,21.6037,21.6167,21.5388,21.5453,161800.0
2007-01-19 10:30:00,33.19,33.23,33.18,33.2,160000.0,21.5453,21.5712,21.5388,21.5518,160000.0
2007-01-19 11:00:00,33.2,33.2,33.17,33.17,134600.0,21.5518,21.5518,21.5323,21.5323,134600.0
2007-01-19 11:30:00,33.18,33.2,33.16,33.19,136200.0,21.5388,21.5518,21.5258,21.5453,136200.0
2007-01-19 12:00:00,33.18,33.2,33.14,33.19,79600.0,21.5388,21.5518,21.5128,21.5453,79600.0
2007-01-19 12:30:00,33.18,33.2,33.17,33.19,95200.0,21.5388,21.5518,21.5323,21.5453,95200.0
2007-01-19 13:00:00,33.19,33.21,33.17,33.18,143800.0,21.5453,21.5582,21.5323,21.5388,143800.0
2007-01-19 13:30:00,33.17,33.21,33.15,33.2,116200.0,21.5323,21.5582,21.5193,21.5518,116200.0
2007-01-19 14:00:00,33.2,33.26,33.19,33.26,125200.0,21.5518,21.5907,21.5453,21.5907,125200.0
2007-01-19 14:30:00,33.26,33.29,33.24,33.29,118000.0,21.5907,21.6102,21.5777,21.6102,118000.0
2007-01-19 15:00:00,33.3,33.4,33.29,33.39,208400.0,21.6167,21.6816,21.6102,21.6751,208400.0
2007-01-19 15:30:00,33.39,33.43,33.35,33.43,511400.0,21.6751,21.7011,21.6491,21.7011,511400.0
2007-01-22 09:30:00,33.45,33.58,33.28,33.3,273200.0,21.714,21.7984,21.6037,21.6167,273200.0
2007-01-22 10:00:00,33.3,33.32,33.17,33.18,342600.0,21.6167,21.6297,21.5323,21.5388,342600.0
2007-01-22 10:30:00,33.18,33.22,32.93,32.99,446400.0,21.5388,21.5647,21.3765,21.4154,446400.0
2007-01-22 11:00:00,32.99,33.1,32.96,33.06,317400.0,21.4154,21.4868,21.396,21.4609,317400.0
2007-01-22 11:30:00,33.06,33.15,33.06,33.12,193400.0,21.4609,21.5193,21.4609,21.4998,193400.0
2007-01-22 12:00:00,33.12,33.23,33.1,33.22,381600.0,21.4998,21.5712,21.4868,21.5647,381600.0
2007-01-22 12:30:00,33.22,33.24,33.16,33.21,79800.0,21.5647,21.5777,21.5258,21.5582,79800.0
2007-01-22 13:00:00,33.21,33.29,33.2,33.27,99000.0,21.5582,21.6102,21.5518,21.5972,99000.0
2007-01-22 13:30:00,33.28,33.34,33.25,33.29,111800.0,21.6037,21.6426,21.5842,21.6102,111800.0
2007-01-22 14:00:00,33.29,33.34,33.26,33.27,127400.0,21.6102,21.6426,21.5907,21.5972,127400.0
2007-01-22 14:30:00,33.27,33.3,33.26,33.3,85800.0,21.5972,21.6167,21.5907,21.6167,85800.0
2007-01-22 15:00:00,33.3,33.32,33.24,33.26,118800.0,21.6167,21.6297,21.5777,21.5907,118800.0
2007-01-22 15:30:00,33.26,33.31,33.23,33.26,266000.0,21.5907,21.6232,21.5712,21.5907,266000.0
2007-01-23 09:30:00,33.13,33.27,33.02,33.02,318400.0,21.5063,21.5972,21.4349,21.4349,318400.0
2007-01-23 10:00:00,33.02,33.05,32.97,33.0,233400.0,21.4349,21.4544,21.4025,21.4219,233400.0
2007-01-23 10:30:00,33.01,33.06,32.96,33.02,169400.0,21.4284,21.4609,21.396,21.4349,169400.0
2007-01-23 11:00:00,33.02,33.09,32.97,33.07,166800.0,21.4349,21.4804,21.4025,21.4674,166800.0
2007-01-23 11:30:00,33.07,33.09,32.99,33.05,157000.0,21.4674,21.4804,21.4154,21.4544,157000.0
2007-01-23 12:00:00,33.04,33.06,33.02,33.06,192000.0,21.4479,21.4609,21.4349,21.4609,192000.0
2007-01-23 12:30:00,33.06,33.21,33.03,33.21,133200.0,21.4609,21.5582,21.4414,21.5582,133200.0
2007-01-23 13:00:00,33.2,33.24,33.17,33.24,131200.0,21.5518,21.5777,21.5323,21.5777,131200.0
2007-01-23 13:30:00,33.24,33.24,33.22,33.23,82000.0,21.5777,21.5777,21.5647,21.5712,82000.0
2007-01-23 14:00:00,33.23,33.23,33.16,33.17,140200.0,21.5712,21.5712,21.5258,21.5323,140200.0
2007-01-23 14:30:00,33.18,33.18,33.09,33.1,132800.0,21.5388,21.5388,21.4804,21.4868,132800.0
2007-01-23 15:00:00,33.1,33.12,33.09,33.1,193400.0,21.4868,21.4998,21.4804,21.4868,193400.0
2007-01-23 15:30:00,33.1,33.18,33.07,33.15,314600.0,21.4868,21.5388,21.4674,21.5193,314600.0
2007-01-24 09:30:00,33.07,33.12,33.0,33.1,312800.0,21.5707,21.6033,21.525,21.5903,312800.0
2007-01-24 10:00:00,33.1,33.1,33.06,33.09,246200.0,21.5903,21.5903,21.5642,21.5837,246200.0
2007-01-24 10:30:00,33.09,33.19,33.09,33.16,350200.0,21.5837,21.649,21.5837,21.6294,350200.0
2007-01-24 11:00:00,33.15,33.17,33.12,33.15,150000.0,21.6229,21.6359,21.6033,21.6229,150000.0
2007-01-24 11:30:00,33.14,33.15,33.1,33.14,174200.0,21.6163,21.6229,21.5903,21.6163,174200.0
2007-01-24 12:00:00,33.14,33.21,33.14,33.16,206000.0,21.6163,21.662,21.6163,21.6294,206000.0
2007-01-24 12:30:00,33.16,33.2,33.15,33.2,226200.0,21.6294,21.6555,21.6229,21.6555,226200.0
2007-01-24 13:00:00,33.2,33.21,33.15,33.17,177600.0,21.6555,21.662,21.6229,21.6359,177600.0
2007-01-24 13:30:00,33.17,33.23,33.17,33.21,145600.0,21.6359,21.675,21.6359,21.662,145600.0
2007-01-24 14:00:00,33.21,33.24,33.18,33.2,168000.0,21.662,21.6816,21.6424,21.6555,168000.0
2007-01-24 14:30:00,33.2,33.23,33.18,33.22,288600.0,21.6555,21.675,21.6424,21.6685,288600.0
2007-01-24 15:00:00,33.22,33.25,33.21,33.23,230200.0,21.6685,21.6881,21.662,21.675,230200.0
2007-01-24 15:30:00,33.23,33.26,33.21,33.23,362600.0,21.675,21.6946,21.662,21.675,362600.0
2007-01-25 09:30:00,33.05,33.17,32.91,33.04,510200.0,21.5576,21.6359,21.4663,21.5511,510200.0
2007-01-25 10:00:00,33.03,33.09,33.0,33.09,244000.0,21.5446,21.5837,21.525,21.5837,244000.0
2007-01-25 10:30:00,33.09,33.09,32.93,33.02,222200.0,21.5837,21.5837,21.4794,21.5381,222200.0
2007-01-25 11:00:00,33.02,33.04,32.97,33.02,198400.0,21.5381,21.5511,21.5055,21.5381,198400.0
2007-01-25 11:30:00,33.02,33.02,32.94,32.96,286200.0,21.5381,21.5381,21.4859,21.4989,286200.0
2007-01-25 12:00:00,32.96,33.03,32.96,32.99,261000.0,21.4989,21.5446,21.4989,21.5185,261000.0
2007-01-25 12:30:00,32.99,33.04,32.99,33.02,121200.0,21.5185,21.5511,21.5185,21.5381,121200.0
2007-01-25 13:00:00,33.02,33.08,32.99,33.02,200000.0,21.5381,21.5772,21.5185,21.5381,200000.0
2007-01-25 13:30:00,33.02,33.04,32.96,32.99,385200.0,21.5381,21.5511,21.4989,21.5185,385200.0
2007-01-25 14:00:00,33.01,33.05,32.96,33.01,1380000.0,21.5315,21.5576,21.4989,21.5315,1380000.0
2007-01-25 14:30:00,33.02,33.05,32.99,33.01,241200.0,21.5381,21.5576,21.5185,21.5315,241200.0
2007-01-25 15:00:00,33.02,33.05,32.99,33.01,333000.0,21.5381,21.5576,21.5185,21.5315,333000.0
2007-01-25 15:30:00,33.02,33.03,32.99,32.99,834400.0,21.5381,21.5446,21.5185,21.5185,834400.0
2007-01-26 09:30:00,33.02,33.08,32.82,32.92,186600.0,21.5381,21.5772,21.4076,21.4728,186600.0
2007-01-26 10:00:00,32.92,33.01,32.89,32.96,274800.0,21.4728,21.5315,21.4533,21.4989,274800.0
2007-01-26 10:30:00,32.96,32.98,32.91,32.95,211200.0,21.4989,21.512,21.4663,21.4924,211200.0
2007-01-26 11:00:00,32.95,32.99,32.95,32.98,175800.0,21.4924,21.5185,21.4924,21.512,175800.0
2007-01-26 11:30:00,32.98,32.99,32.91,32.97,132400.0,21.512,21.5185,21.4663,21.5055,132400.0
2007-01-26 12:00:00,32.97,33.01,32.95,32.95,88600.0,21.5055,21.5315,21.4924,21.4924,88600.0
2007-01-26 12:30:00,32.95,33.01,32.95,33.01,163400.0,21.4924,21.5315,21.4924,21.5315,163400.0
2007-01-26 13:00:00,33.01,33.02,32.93,32.99,250600.0,21.5315,21.5381,21.4794,21.5185,250600.0
2007-01-26 13:30:00,32.99,33.02,32.96,33.02,134400.0,21.5185,21.5381,21.4989,21.5381,134400.0
2007-01-26 14:00:00,33.0,33.08,32.97,33.02,130400.0,21.525,21.5772,21.5055,21.5381,130400.0
2007-01-26 14:30:00,33.02,33.02,32.95,33.01,256400.0,21.5381,21.5381,21.4924,21.5315,256400.0
2007-01-26 15:00:00,33.01,33.13,33.0,33.11,299800.0,21.5315,21.6098,21.525,21.5968,299800.0
2007-01-26 15:30:00,33.11,33.14,33.07,33.11,431000.0,21.5968,21.6163,21.5707,21.5968,431000.0
2007-01-29 09:30:00,33.1,33.38,33.1,33.34,543400.0,21.5903,21.7729,21.5903,21.7468,543400.0
2007-01-29 10:00:00,33.34,33.43,33.25,33.26,282800.0,21.7468,21.8055,21.6881,21.6946,282800.0
2007-01-29 10:30:00,33.26,33.29,33.21,33.24,269200.0,21.6946,21.7142,21.662,21.6816,269200.0
2007-01-29 11:00:00,33.24,33.28,33.23,33.27,253800.0,21.6816,21.7077,21.675,21.7011,253800.0
2007-01-29 11:30:00,33.27,33.33,33.26,33.31,312400.0,21.7011,21.7403,21.6946,21.7272,312400.0
2007-01-29 12:00:00,33.31,33.42,33.3,33.38,578000.0,21.7272,21.799,21.7207,21.7729,578000.0
2007-01-29 12:30:00,33.38,33.41,33.38,33.38,133800.0,21.7729,21.7925,21.7729,21.7729,133800.0
2007-01-29 13:00:00,33.37,33.42,33.37,33.42,227600.0,21.7664,21.799,21.7664,21.799,227600.0
2007-01-29 13:30:00,33.42,33.43,33.4,33.42,331800.0,21.799,21.8055,21.7859,21.799,331800.0
2007-01-29 14:00:00,33.41,33.53,33.4,33.5,528800.0,21.7925,21.8707,21.7859,21.8512,528800.0
2007-01-29 14:30:00,33.51,33.52,33.38,33.38,366400.0,21.8577,21.8642,21.7729,21.7729,366400.0
2007-01-29 15:00:00,33.37,33.38,33.29,33.35,439200.0,21.7664,21.7729,21.7142,21.7533,439200.0
2007-01-29 15:30:00,33.35,33.41,33.35,33.38,416200.0,21.7533,21.7925,21.7533,21.7729,416200.0
2007-01-30 09:30:00,33.26,33.29,33.0,33.11,1918000.0,21.6946,21.7142,21.525,21.5968,1918000.0
2007-01-30 10:00:00,33.11,33.26,33.05,33.26,597200.0,21.5968,21.6946,21.5576,21.6946,597200.0
2007-01-30 10:30:00,33.26,33.35,33.23,33.35,694400.0,21.6946,21.7533,21.675,21.7533,694400.0
2007-01-30 11:00:00,33.35,33.5,33.31,33.41,801400.0,21.7533,21.8512,21.7272,21.7925,801400.0
2007-01-30 11:30:00,33.41,33.66,33.33,33.63,822600.0,21.7925,21.9555,21.7403,21.936,822600.0
2007-01-30 12:00:00,33.63,33.65,33.35,33.49,707000.0,21.936,21.949,21.7533,21.8446,707000.0
2007-01-30 12:30:00,33.49,33.52,33.38,33.38,236600.0,21.8446,21.8642,21.7729,21.7729,236600.0
2007-01-30 13:00:00,33.38,33.58,33.35,33.51,360000.0,21.7729,21.9033,21.7533,21.8577,360000.0
2007-01-30 13:30:00,33.51,33.69,33.49,33.63,332000.0,21.8577,21.9751,21.8446,21.936,332000.0
2007-01-30 14:00:00,33.63,33.64,33.48,33.57,329600.0,21.936,21.9425,21.8381,21.8968,329600.0
2007-01-30 14:30:00,33.56,33.61,33.51,33.58,238600.0,21.8903,21.9229,21.8577,21.9033,238600.0
2007-01-30 15:00:00,33.58,33.76,33.58,33.71,532800.0,21.9033,22.0208,21.9033,21.9881,532800.0
2007-01-30 15:30:00,33.71,33.77,33.67,33.74,615800.0,21.9881,22.0273,21.962,22.0077,615800.0
2007-01-31 09:30:00,33.85,34.0,33.71,33.85,923400.0,22.0795,22.1773,21.9881,22.0795,923400.0
2007-01-31 10:00:00,33.85,33.91,33.85,33.88,440000.0,22.0795,22.1186,22.0795,22.099,440000.0
2007-01-31 10:30:00,33.88,33.94,33.85,33.86,502000.0,22.099,22.1382,22.0795,22.086,502000.0
2007-01-31 11:00:00,33.85,33.93,33.85,33.91,442800.0,22.0795,22.1316,22.0795,22.1186,442800.0
2007-01-31 11:30:00,33.91,33.96,33.88,33.91,325400.0,22.1186,22.1512,22.099,22.1186,325400.0
2007-01-31 12:00:00,33.91,34.0,33.91,33.97,408200.0,22.1186,22.1773,22.1186,22.1577,408200.0
2007-01-31 12:30:00,33.97,34.08,33.95,34.07,304800.0,22.1577,22.2295,22.1447,22.223,304800.0
2007-01-31 13:00:00,34.07,34.12,34.07,34.11,281200.0,22.223,22.2556,22.223,22.249,281200.0
2007-01-31 13:30:00,34.1,34.11,33.96,34.02,437200.0,22.2425,22.249,22.1512,22.1903,437200.0
2007-01-31 14:00:00,34.02,34.13,34.01,34.04,360800.0,22.1903,22.2621,22.1838,22.2034,360800.0
2007-01-31 14:30:00,34.04,34.23,34.04,34.21,409800.0,22.2034,22.3273,22.2034,22.3143,409800.0
2007-01-31 15:00:00,34.21,34.28,34.19,34.24,416200.0,22.3143,22.3599,22.3012,22.3338,416200.0
2007-01-31 15:30:00,34.24,34.27,34.13,34.21,955600.0,22.3338,22.3534,22.2621,22.3143,955600.0
2007-02-01 09:30:00,34.12,34.13,33.88,33.93,692200.0,22.2556,22.2621,22.099,22.1316,692200.0
2007-02-01 10:00:00,33.93,33.95,33.87,33.87,280800.0,22.1316,22.1447,22.0925,22.0925,280800.0
2007-02-01 10:30:00,33.86,33.99,32.42,33.93,522200.0,22.086,22.1708,21.1467,22.1316,522200.0
2007-02-01 11:00:00,33.93,33.98,33.93,33.96,249000.0,22.1316,22.1643,22.1316,22.1512,249000.0
2007-02-01 11:30:00,33.96,33.97,33.91,33.95,400800.0,22.1512,22.1577,22.1186,22.1447,400800.0
2007-02-01 12:00:00,33.95,34.06,33.94,34.04,304400.0,22.1447,22.2164,22.1382,22.2034,304400.0
2007-02-01 12:30:00,34.04,34.08,34.01,34.07,119200.0,22.2034,22.2295,22.1838,22.223,119200.0
2007-02-01 13:00:00,34.07,34.13,34.05,34.06,206200.0,22.223,22.2621,22.2099,22.2164,206200.0
2007-02-01 13:30:00,34.06,34.1,34.04,34.07,149600.0,22.2164,22.2425,22.2034,22.223,149600.0
2007-02-01 14:00:00,34.07,34.1,34.05,34.06,225200.0,22.223,22.2425,22.2099,22.2164,225200.0
2007-02-01 14:30:00,34.06,34.07,34.05,34.07,295400.0,22.2164,22.223,22.2099,22.223,295400.0
2007-02-01 15:00:00,34.08,34.1,34.04,34.06,565600.0,22.2295,22.2425,22.2034,22.2164,565600.0
2007-02-01 15:30:00,34.06,34.1,34.02,34.05,857000.0,22.2164,22.2425,22.1903,22.2099,857000.0
2007-02-02 09:30:00,33.95,34.06,33.83,33.92,442000.0,22.1447,22.2164,22.0664,22.1251,442000.0
2007-02-02 10:00:00,33.91,33.98,33.88,33.96,479600.0,22.1186,22.1643,22.099,22.1512,479600.0
2007-02-02 10:30:00,33.95,33.96,33.89,33.94,246800.0,22.1447,22.1512,22.1055,22.1382,246800.0
2007-02-02 11:00:00,33.94,33.97,33.88,33.88,400400.0,22.1382,22.1577,22.099,22.099,400400.0
2007-02-02 11:30:00,33.88,33.9,33.8,33.89,345200.0,22.099,22.1121,22.0468,22.1055,345200.0
2007-02-02 12:00:00,33.89,33.9,33.81,33.88,347000.0,22.1055,22.1121,22.0534,22.099,347000.0
2007-02-02 12:30:00,33.88,33.9,33.88,33.9,159400.0,22.099,22.1121,22.099,22.1121,159400.0
2007-02-02 13:00:00,33.89,33.91,33.84,33.85,272200.0,22.1055,22.1186,22.0729,22.0795,272200.0
2007-02-02 13:30:00,33.87,33.87,33.79,33.83,276600.0,22.0925,22.0925,22.0403,22.0664,276600.0
2007-02-02 14:00:00,33.83,33.85,33.77,33.78,268800.0,22.0664,22.0795,22.0273,22.0338,268800.0
2007-02-02 14:30:00,33.77,33.81,33.75,33.77,399600.0,22.0273,22.0534,22.0142,22.0273,399600.0
2007-02-02 15:00:00,33.77,33.79,33.76,33.78,423400.0,22.0273,22.0403,22.0208,22.0338,423400.0
2007-02-02 15:30:00,33.78,33.91,33.77,33.87,573600.0,22.0338,22.1186,22.0273,22.0925,573600.0
2007-02-05 09:30:00,33.77,33.79,33.63,33.64,337000.0,22.0273,22.0403,21.936,21.9425,337000.0
2007-02-05 10:00:00,33.64,33.67,33.48,33.51,460800.0,21.9425,21.962,21.8381,21.8577,460800.0
2007-02-05 10:30:00,33.5,33.62,33.5,33.61,244400.0,21.8512,21.9294,21.8512,21.9229,244400.0
2007-02-05 11:00:00,33.61,33.63,33.51,33.52,286200.0,21.9229,21.936,21.8577,21.8642,286200.0
2007-02-05 11:30:00,33.52,33.58,33.49,33.58,457000.0,21.8642,21.9033,21.8446,21.9033,457000.0
2007-02-05 12:00:00,33.57,33.63,33.55,33.63,131200.0,21.8968,21.936,21.8838,21.936,131200.0
2007-02-05 12:30:00,33.63,33.68,33.63,33.65,174000.0,21.936,21.9686,21.936,21.949,174000.0
2007-02-05 13:00:00,33.65,33.69,33.63,33.63,114600.0,21.949,21.9751,21.936,21.936,114600.0
2007-02-05 13:30:00,33.63,33.68,33.63,33.67,97600.0,21.936,21.9686,21.936,21.962,97600.0
2007-02-05 14:00:00,33.67,33.76,33.66,33.75,161800.0,21.962,22.0208,21.9555,22.0142,161800.0
2007-02-05 14:30:00,33.76,33.77,33.74,33.74,185200.0,22.0208,22.0273,22.0077,22.0077,185200.0
2007-02-05 15:00:00,33.74,33.74,33.7,33.72,207800.0,22.0077,22.0077,21.9816,21.9947,207800.0
2007-02-05 15:30:00,33.72,33.8,33.72,33.77,297000.0,21.9947,22.0468,21.9947,22.0273,297000.0
2007-02-06 09:30:00,33.62,33.87,33.57,33.79,408000.0,21.9294,22.0925,21.8968,22.0403,408000.0
2007-02-06 10:00:00,33.79,33.8,33.57,33.59,376800.0,22.0403,22.0468,21.8968,21.9099,376800.0
2007-02-06 10:30:00,33.59,33.63,33.51,33.51,344400.0,21.9099,21.936,21.8577,21.8577,344400.0
2007-02-06 11:00:00,33.52,33.59,33.51,33.59,251800.0,21.8642,21.9099,21.8577,21.9099,251800.0
2007-02-06 11:30:00,33.58,33.63,33.57,33.57,300800.0,21.9033,21.936,21.8968,21.8968,300800.0
2007-02-06 12:00:00,33.57,33.62,33.55,33.57,280000.0,21.8968,21.9294,21.8838,21.8968,280000.0
2007-02-06 12:30:00,33.58,33.6,33.55,33.59,266600.0,21.9033,21.9164,21.8838,21.9099,266600.0
2007-02-06 13:00:00,33.6,33.63,33.59,33.62,267600.0,21.9164,21.936,21.9099,21.9294,267600.0
2007-02-06 13:30:00,33.62,33.66,33.59,33.61,231600.0,21.9294,21.9555,21.9099,21.9229,231600.0
2007-02-06 14:00:00,33.61,33.62,33.56,33.58,294200.0,21.9229,21.9294,21.8903,21.9033,294200.0
2007-02-06 14:30:00,33.58,33.59,33.52,33.53,330400.0,21.9033,21.9099,21.8642,21.8707,330400.0
2007-02-06 15:00:00,33.53,33.54,33.49,33.5,438200.0,21.8707,21.8773,21.8446,21.8512,438200.0
2007-02-06 15:30:00,33.49,33.52,33.41,33.47,1065000.0,21.8446,21.8642,21.7925,21.8316,1065000.0
2007-02-07 09:30:00,33.58,33.63,33.54,33.54,262200.0,21.9033,21.936,21.8773,21.8773,262200.0
2007-02-07 10:00:00,33.54,33.6,33.5,33.59,176600.0,21.8773,21.9164,21.8512,21.9099,176600.0
2007-02-07 10:30:00,33.59,33.71,33.57,33.68,340600.0,21.9099,21.9881,21.8968,21.9686,340600.0
2007-02-07 11:00:00,33.69,33.7,33.63,33.63,259000.0,21.9751,21.9816,21.936,21.936,259000.0
2007-02-07 11:30:00,33.63,33.63,33.55,33.55,205600.0,21.936,21.936,21.8838,21.8838,205600.0
2007-02-07 12:00:00,33.56,33.57,33.5,33.51,210000.0,21.8903,21.8968,21.8512,21.8577,210000.0
2007-02-07 12:30:00,33.51,33.55,33.5,33.54,143000.0,21.8577,21.8838,21.8512,21.8773,143000.0
2007-02-07 13:00:00,33.55,33.6,33.54,33.59,84600.0,21.8838,21.9164,21.8773,21.9099,84600.0
2007-02-07 13:30:00,33.6,33.61,33.58,33.59,156800.0,21.9164,21.9229,21.9033,21.9099,156800.0
2007-02-07 14:00:00,33.59,33.6,33.53,33.57,140800.0,21.9099,21.9164,21.8707,21.8968,140800.0
2007-02-07 14:30:00,33.57,33.57,33.5,33.51,152200.0,21.8968,21.8968,21.8512,21.8577,152200.0
2007-02-07 15:00:00,33.5,33.51,33.47,33.47,217600.0,21.8512,21.8577,21.8316,21.8316,217600.0
2007-02-07 15:30:00,33.47,33.51,33.44,33.49,287400.0,21.8316,21.8577,21.812,21.8446,287400.0
2007-02-09 09:30:00,33.59,33.7,33.57,33.6,400400.0,21.9099,21.9816,21.8968,21.9164,400400.0
2007-02-09 10:00:00,33.59,33.65,33.56,33.58,353600.0,21.9099,21.949,21.8903,21.9033,353600.0
2007-02-09 10:30:00,33.59,33.65,33.56,33.57,252200.0,21.9099,21.949,21.8903,21.8968,252200.0
2007-02-09 11:00:00,33.56,33.6,33.55,33.56,108400.0,21.8903,21.9164,21.8838,21.8903,108400.0
2007-02-09 11:30:00,33.56,33.62,33.54,33.6,124400.0,21.8903,21.9294,21.8773,21.9164,124400.0
2007-02-09 12:00:00,33.6,33.62,33.59,33.6,90400.0,21.9164,21.9294,21.9099,21.9164,90400.0
2007-02-09 12:30:00,33.6,33.6,33.56,33.57,150600.0,21.9164,21.9164,21.8903,21.8968,150600.0
2007-02-09 13:00:00,33.56,33.57,33.5,33.52,250800.0,21.8903,21.8968,21.8512,21.8642,250800.0
2007-02-09 13:30:00,33.52,33.52,33.44,33.49,160200.0,21.8642,21.8642,21.812,21.8446,160200.0
2007-02-09 14:00:00,33.49,33.5,33.39,33.4,225200.0,21.8446,21.8512,21.7794,21.7859,225200.0
2007-02-09 14:30:00,33.4,33.41,33.34,33.36,202600.0,21.7859,21.7925,21.7468,21.7598,202600.0
2007-02-09 15:00:00,33.37,33.39,33.34,33.38,242600.0,21.7664,21.7794,21.7468,21.7729,242600.0
2007-02-09 15:30:00,33.38,33.49,33.38,33.44,428600.0,21.7729,21.8446,21.7729,21.812,428600.0
2007-02-12 09:30:00,33.59,33.65,33.44,33.48,379200.0,21.9099,21.949,21.812,21.8381,379200.0
2007-02-12 10:00:00,33.48,33.59,33.45,33.49,390000.0,21.8381,21.9099,21.8185,21.8446,390000.0
2007-02-12 10:30:00,33.49,33.52,33.48,33.49,116000.0,21.8446,21.8642,21.8381,21.8446,116000.0
2007-02-12 11:00:00,33.49,33.56,33.49,33.52,93200.0,21.8446,21.8903,21.8446,21.8642,93200.0
2007-02-12 11:30:00,33.52,33.58,33.5,33.51,192600.0,21.8642,21.9033,21.8512,21.8577,192600.0
2007-02-12 12:00:00,33.51,33.52,33.47,33.5,151200.0,21.8577,21.8642,21.8316,21.8512,151200.0
2007-02-12 12:30:00,33.5,33.51,33.44,33.5,100200.0,21.8512,21.8577,21.812,21.8512,100200.0
2007-02-12 13:00:00,33.5,33.52,33.48,33.49,96600.0,21.8512,21.8642,21.8381,21.8446,96600.0
2007-02-12 13:30:00,33.49,33.52,33.48,33.48,159400.0,21.8446,21.8642,21.8381,21.8381,159400.0
2007-02-12 14:00:00,33.48,33.49,33.46,33.48,113000.0,21.8381,21.8446,21.8251,21.8381,113000.0
2007-02-12 14:30:00,33.47,33.52,33.46,33.5,317600.0,21.8316,21.8642,21.8251,21.8512,317600.0
2007-02-12 15:00:00,33.5,33.51,33.48,33.49,155200.0,21.8512,21.8577,21.8381,21.8446,155200.0
2007-02-12 15:30:00,33.49,33.5,33.45,33.48,205000.0,21.8446,21.8512,21.8185,21.8381,205000.0
2007-02-13 09:30:00,33.42,33.57,33.42,33.55,204200.0,21.799,21.8968,21.799,21.8838,204200.0
2007-02-13 10:00:00,33.55,33.58,33.5,33.56,84400.0,21.8838,21.9033,21.8512,21.8903,84400.0
2007-02-13 10:30:00,33.56,33.6,33.52,33.56,241600.0,21.8903,21.9164,21.8642,21.8903,241600.0
2007-02-13 11:00:00,33.56,33.57,33.53,33.55,345000.0,21.8903,21.8968,21.8707,21.8838,345000.0
2007-02-13 11:30:00,33.55,33.6,33.54,33.6,243200.0,21.8838,21.9164,21.8773,21.9164,243200.0
2007-02-13 12:00:00,33.6,33.65,33.59,33.61,180400.0,21.9164,21.949,21.9099,21.9229,180400.0
2007-02-13 12:30:00,33.6,33.66,33.6,33.64,159800.0,21.9164,21.9555,21.9164,21.9425,159800.0
2007-02-13 13:00:00,33.65,33.67,33.6,33.66,415600.0,21.949,21.962,21.9164,21.9555,415600.0
2007-02-13 13:30:00,33.65,33.75,33.62,33.71,389000.0,21.949,22.0142,21.9294,21.9881,389000.0
2007-02-13 14:00:00,33.71,33.8,33.7,33.77,290800.0,21.9881,22.0468,21.9816,22.0273,290800.0
2007-02-13 14:30:00,33.77,33.82,33.72,33.72,274400.0,22.0273,22.0599,21.9947,21.9947,274400.0
2007-02-13 15:00:00,33.73,33.77,33.73,33.75,192600.0,22.0012,22.0273,22.0012,22.0142,192600.0
2007-02-13 15:30:00,33.75,33.82,33.75,33.8,510600.0,22.0142,22.0599,22.0142,22.0468,510600.0
2007-02-14 09:30:00,33.76,33.85,33.68,33.77,227000.0,22.0208,22.0795,21.9686,22.0273,227000.0
2007-02-14 10:00:00,33.77,33.95,33.77,33.88,280400.0,22.0273,22.1447,22.0273,22.099,280400.0
2007-02-14 10:30:00,33.88,33.93,33.85,33.88,216800.0,22.099,22.1316,22.0795,22.099,216800.0
2007-02-14 11:00:00,33.89,33.93,33.88,33.9,187200.0,22.1055,22.1316,22.099,22.1121,187200.0
2007-02-14 11:30:00,33.9,33.9,33.83,33.85,198800.0,22.1121,22.1121,22.0664,22.0795,198800.0
2007-02-14 12:00:00,33.84,33.88,33.81,33.87,158600.0,22.0729,22.099,22.0534,22.0925,158600.0
2007-02-14 12:30:00,33.87,33.9,33.86,33.87,111200.0,22.0925,22.1121,22.086,22.0925,111200.0
2007-02-14 13:00:00,33.87,33.95,33.87,33.93,187800.0,22.0925,22.1447,22.0925,22.1316,187800.0
2007-02-14 13:30:00,33.93,33.97,33.88,33.94,220400.0,22.1316,22.1577,22.099,22.1382,220400.0
2007-02-14 14:00:00,33.93,33.94,33.88,33.9,435800.0,22.1316,22.1382,22.099,22.1121,435800.0
2007-02-14 14:30:00,33.9,33.93,33.88,33.92,176800.0,22.1121,22.1316,22.099,22.1251,176800.0
2007-02-14 15:00:00,33.92,33.94,33.91,33.92,274000.0,22.1251,22.1382,22.1186,22.1251,274000.0
2007-02-14 15:30:00,33.93,33.99,33.92,33.93,620800.0,22.1316,22.1708,22.1251,22.1316,620800.0
2007-02-15 09:30:00,34.05,34.05,33.9,34.05,285000.0,22.2099,22.2099,22.1121,22.2099,285000.0
2007-02-15 10:00:00,34.04,34.07,33.8,33.92,439800.0,22.2034,22.223,22.0468,22.1251,439800.0
2007-02-15 10:30:00,33.92,34.02,33.9,33.91,185800.0,22.1251,22.1903,22.1121,22.1186,185800.0
2007-02-15 11:00:00,33.92,34.01,33.92,33.97,134000.0,22.1251,22.1838,22.1251,22.1577,134000.0
2007-02-15 11:30:00,33.98,34.01,33.96,33.99,162600.0,22.1643,22.1838,22.1512,22.1708,162600.0
2007-02-15 12:00:00,33.98,33.99,33.9,33.95,264000.0,22.1643,22.1708,22.1121,22.1447,264000.0
2007-02-15 12:30:00,33.96,33.98,33.94,33.94,123800.0,22.1512,22.1643,22.1382,22.1382,123800.0
2007-02-15 13:00:00,33.94,33.98,33.93,33.96,111800.0,22.1382,22.1643,22.1316,22.1512,111800.0
2007-02-15 13:30:00,33.97,33.98,33.92,33.95,147200.0,22.1577,22.1643,22.1251,22.1447,147200.0
2007-02-15 14:00:00,33.96,33.99,33.93,33.97,137600.0,22.1512,22.1708,22.1316,22.1577,137600.0
2007-02-15 14:30:00,33.97,33.97,33.94,33.96,110600.0,22.1577,22.1577,22.1382,22.1512,110600.0
2007-02-15 15:00:00,33.96,33.98,33.93,33.96,211200.0,22.1512,22.1643,22.1316,22.1512,211200.0
2007-02-15 15:30:00,33.96,33.99,33.95,33.99,561600.0,22.1512,22.1708,22.1447,22.1708,561600.0
2007-02-16 09:30:00,34.34,34.44,34.08,34.35,1024800.0,22.3991,22.4643,22.2295,22.4056,1024800.0
2007-02-16 10:00:00,34.37,34.4,34.33,34.33,302200.0,22.4186,22.4382,22.3925,22.3925,302200.0
2007-02-16 10:30:00,34.33,34.34,34.18,34.29,312000.0,22.3925,22.3991,22.2947,22.3665,312000.0
2007-02-16 11:00:00,34.29,34.4,34.26,34.4,204400.0,22.3665,22.4382,22.3469,22.4382,204400.0
2007-02-16 11:30:00,34.4,34.41,34.37,34.4,240400.0,22.4382,22.4447,22.4186,22.4382,240400.0
2007-02-16 12:00:00,34.4,34.41,34.28,34.29,224600.0,22.4382,22.4447,22.3599,22.3665,224600.0
2007-02-16 12:30:00,34.28,34.3,34.22,34.27,208800.0,22.3599,22.373,22.3208,22.3534,208800.0
2007-02-16 13:00:00,34.27,34.33,34.27,34.3,150600.0,22.3534,22.3925,22.3534,22.373,150600.0
2007-02-16 13:30:00,34.3,34.3,34.24,34.24,136000.0,22.373,22.373,22.3338,22.3338,136000.0
2007-02-16 14:00:00,34.24,34.29,34.24,34.26,199800.0,22.3338,22.3665,22.3338,22.3469,199800.0
2007-02-16 14:30:00,34.26,34.29,34.25,34.27,163000.0,22.3469,22.3665,22.3404,22.3534,163000.0
2007-02-16 15:00:00,34.27,34.36,34.27,34.36,223400.0,22.3534,22.4121,22.3534,22.4121,223400.0
2007-02-16 15:30:00,34.36,34.4,34.33,34.36,509800.0,22.4121,22.4382,22.3925,22.4121,509800.0
2007-02-20 09:30:00,34.23,34.38,34.12,34.12,488600.0,22.3273,22.4252,22.2556,22.2556,488600.0
2007-02-20 10:00:00,34.12,34.2,34.02,34.18,276800.0,22.2556,22.3078,22.1903,22.2947,276800.0
2007-02-20 10:30:00,34.17,34.26,34.14,34.25,200800.0,22.2882,22.3469,22.2686,22.3404,200800.0
2007-02-20 11:00:00,34.24,34.36,34.23,34.35,213400.0,22.3338,22.4121,22.3273,22.4056,213400.0
2007-02-20 11:30:00,34.35,34.36,34.3,34.34,219000.0,22.4056,22.4121,22.373,22.3991,219000.0
2007-02-20 12:00:00,34.34,34.41,34.04,34.38,226400.0,22.3991,22.4447,22.2034,22.4252,226400.0
2007-02-20 12:30:00,34.38,34.38,34.26,34.27,243800.0,22.4252,22.4252,22.3469,22.3534,243800.0
2007-02-20 13:00:00,34.27,34.32,34.27,34.29,85000.0,22.3534,22.386,22.3534,22.3665,85000.0
2007-02-20 13:30:00,34.29,34.42,34.28,34.41,136400.0,22.3665,22.4513,22.3599,22.4447,136400.0
2007-02-20 14:00:00,34.42,34.45,34.41,34.45,154400.0,22.4513,22.4708,22.4447,22.4708,154400.0
2007-02-20 14:30:00,34.44,34.49,34.43,34.49,165200.0,22.4643,22.4969,22.4578,22.4969,165200.0
2007-02-20 15:00:00,34.49,34.49,34.45,34.48,278000.0,22.4969,22.4969,22.4708,22.4904,278000.0
2007-02-20 15:30:00,34.47,34.49,34.44,34.46,328000.0,22.4839,22.4969,22.4643,22.4773,328000.0
2007-02-21 09:30:00,34.29,34.36,34.25,34.3,253800.0,22.3665,22.4121,22.3404,22.373,253800.0
2007-02-21 10:00:00,34.29,34.35,34.27,34.34,196800.0,22.3665,22.4056,22.3534,22.3991,196800.0
2007-02-21 10:30:00,34.35,34.35,34.27,34.33,123600.0,22.4056,22.4056,22.3534,22.3925,123600.0
2007-02-21 11:00:00,34.33,34.33,34.27,34.3,104800.0,22.3925,22.3925,22.3534,22.373,104800.0
2007-02-21 11:30:00,34.29,34.31,34.25,34.27,152800.0,22.3665,22.3795,22.3404,22.3534,152800.0
2007-02-21 12:00:00,34.27,34.32,34.24,34.3,125200.0,22.3534,22.386,22.3338,22.373,125200.0
2007-02-21 12:30:00,34.3,34.33,34.25,34.31,84800.0,22.373,22.3925,22.3404,22.3795,84800.0
2007-02-21 13:00:00,34.32,34.33,34.27,34.27,79800.0,22.386,22.3925,22.3534,22.3534,79800.0
2007-02-21 13:30:00,34.28,34.3,34.25,34.3,169400.0,22.3599,22.373,22.3404,22.373,169400.0
2007-02-21 14:00:00,34.3,34.35,34.26,34.32,125400.0,22.373,22.4056,22.3469,22.386,125400.0
2007-02-21 14:30:00,34.32,34.32,34.26,34.29,62800.0,22.386,22.386,22.3469,22.3665,62800.0
2007-02-21 15:00:00,34.29,34.31,34.26,34.26,152000.0,22.3665,22.3795,22.3469,22.3469,152000.0
2007-02-21 15:30:00,34.26,34.32,34.24,34.24,693600.0,22.3469,22.386,22.3338,22.3338,693600.0
2007-02-22 09:30:00,34.1,34.18,34.02,34.06,369400.0,22.2425,22.2947,22.1903,22.2164,369400.0
2007-02-22 10:00:00,34.06,34.08,34.02,34.04,242400.0,22.2164,22.2295,22.1903,22.2034,242400.0
2007-02-22 10:30:00,34.03,34.09,33.97,34.08,242800.0,22.1969,22.236,22.1577,22.2295,242800.0
2007-02-22 11:00:00,34.08,34.1,33.99,34.04,218800.0,22.2295,22.2425,22.1708,22.2034,218800.0
2007-02-22 11:30:00,34.04,34.13,34.0,34.13,206800.0,22.2034,22.2621,22.1773,22.2621,206800.0
2007-02-22 12:00:00,34.13,34.14,34.06,34.12,122600.0,22.2621,22.2686,22.2164,22.2556,122600.0
2007-02-22 12:30:00,34.12,34.13,34.09,34.09,181800.0,22.2556,22.2621,22.236,22.236,181800.0
2007-02-22 13:00:00,34.09,34.19,34.09,34.19,186800.0,22.236,22.3012,22.236,22.3012,186800.0
2007-02-22 13:30:00,34.19,34.19,34.13,34.15,151400.0,22.3012,22.3012,22.2621,22.2751,151400.0
2007-02-22 14:00:00,34.16,34.2,34.15,34.18,116800.0,22.2817,22.3078,22.2751,22.2947,116800.0
2007-02-22 14:30:00,34.18,34.18,34.13,34.15,203200.0,22.2947,22.2947,22.2621,22.2751,203200.0
2007-02-22 15:00:00,34.15,34.18,34.14,34.16,160000.0,22.2751,22.2947,22.2686,22.2817,160000.0
2007-02-22 15:30:00,34.16,34.21,34.14,34.19,415400.0,22.2817,22.3143,22.2686,22.3012,415400.0
2007-02-23 09:30:00,34.1,34.15,33.98,34.01,268600.0,22.2425,22.2751,22.1643,22.1838,268600.0
2007-02-23 10:00:00,33.99,34.02,33.87,33.87,450800.0,22.1708,22.1903,22.0925,22.0925,450800.0
2007-02-23 10:30:00,33.88,33.97,33.87,33.96,326800.0,22.099,22.1577,22.0925,22.1512,326800.0
2007-02-23 11:00:00,33.97,33.99,33.95,33.97,79200.0,22.1577,22.1708,22.1447,22.1577,79200.0
2007-02-23 11:30:00,33.96,34.09,33.95,34.06,91000.0,22.1512,22.236,22.1447,22.2164,91000.0
2007-02-23 12:00:00,34.05,34.08,34.0,34.08,215800.0,22.2099,22.2295,22.1773,22.2295,215800.0
2007-02-23 12:30:00,34.06,34.1,33.96,34.1,85400.0,22.2164,22.2425,22.1512,22.2425,85400.0
2007-02-23 13:00:00,34.1,34.15,34.06,34.15,85200.0,22.2425,22.2751,22.2164,22.2751,85200.0
2007-02-23 13:30:00,34.14,34.15,34.07,34.07,109800.0,22.2686,22.2751,22.223,22.223,109800.0
2007-02-23 14:00:00,34.07,34.13,34.07,34.13,75800.0,22.223,22.2621,22.223,22.2621,75800.0
2007-02-23 14:30:00,34.13,34.17,34.11,34.13,174600.0,22.2621,22.2882,22.249,22.2621,174600.0
2007-02-23 15:00:00,34.13,34.17,34.12,34.15,164800.0,22.2621,22.2882,22.2556,22.2751,164800.0
2007-02-23 15:30:00,34.15,34.22,34.13,34.18,238600.0,22.2751,22.3208,22.2621,22.2947,238600.0
2007-02-26 09:30:00,34.27,34.35,34.17,34.32,360000.0,22.3534,22.4056,22.2882,22.386,360000.0
2007-02-26 10:00:00,34.31,34.38,34.27,34.29,221800.0,22.3795,22.4252,22.3534,22.3665,221800.0
2007-02-26 10:30:00,34.29,34.31,34.21,34.26,264800.0,22.3665,22.3795,22.3143,22.3469,264800.0
2007-02-26 11:00:00,34.27,34.27,34.12,34.12,135800.0,22.3534,22.3534,22.2556,22.2556,135800.0
2007-02-26 11:30:00,34.12,34.17,34.09,34.17,137400.0,22.2556,22.2882,22.236,22.2882,137400.0
2007-02-26 12:00:00,34.16,34.16,34.02,34.06,177400.0,22.2817,22.2817,22.1903,22.2164,177400.0
2007-02-26 12:30:00,34.06,34.1,34.02,34.07,279800.0,22.2164,22.2425,22.1903,22.223,279800.0
2007-02-26 13:00:00,34.07,34.14,34.07,34.13,87800.0,22.223,22.2686,22.223,22.2621,87800.0
2007-02-26 13:30:00,34.14,34.17,34.13,34.16,94000.0,22.2686,22.2882,22.2621,22.2817,94000.0
2007-02-26 14:00:00,34.16,34.2,34.14,34.19,92600.0,22.2817,22.3078,22.2686,22.3012,92600.0
2007-02-26 14:30:00,34.19,34.19,34.15,34.18,118400.0,22.3012,22.3012,22.2751,22.2947,118400.0
2007-02-26 15:00:00,34.18,34.23,34.17,34.17,154000.0,22.2947,22.3273,22.2882,22.2882,154000.0
2007-02-26 15:30:00,34.18,34.27,34.15,34.27,324600.0,22.2947,22.3534,22.2751,22.3534,324600.0
2007-02-27 09:30:00,34.19,34.5,34.13,34.36,591600.0,22.3012,22.5034,22.2621,22.4121,591600.0
2007-02-27 10:00:00,34.37,34.45,34.27,34.32,948800.0,22.4186,22.4708,22.3534,22.386,948800.0
2007-02-27 10:30:00,34.32,34.35,34.27,34.34,508600.0,22.386,22.4056,22.3534,22.3991,508600.0
2007-02-27 11:00:00,34.34,34.4,34.3,34.3,527600.0,22.3991,22.4382,22.373,22.373,527600.0
2007-02-27 11:30:00,34.31,34.47,34.3,34.33,536600.0,22.3795,22.4839,22.373,22.3925,536600.0
2007-02-27 12:00:00,34.33,34.34,34.25,34.27,390000.0,22.3925,22.3991,22.3404,22.3534,390000.0
2007-02-27 12:30:00,34.27,34.3,34.21,34.29,319200.0,22.3534,22.373,22.3143,22.3665,319200.0
2007-02-27 13:00:00,34.27,34.32,34.13,34.16,441000.0,22.3534,22.386,22.2621,22.2817,441000.0
2007-02-27 13:30:00,34.15,34.19,34.1,34.13,322400.0,22.2751,22.3012,22.2425,22.2621,322400.0
2007-02-27 14:00:00,34.12,34.18,33.7,33.82,552800.0,22.2556,22.2947,21.9816,22.0599,552800.0
2007-02-27 14:30:00,33.82,33.84,33.38,33.41,935000.0,22.0599,22.0729,21.7729,21.7925,935000.0
2007-02-27 15:00:00,33.67,33.81,33.38,33.67,669600.0,21.962,22.0534,21.7729,21.962,669600.0
2007-02-27 15:30:00,33.65,33.75,33.5,33.66,1206000.0,21.949,22.0142,21.8512,21.9555,1206000.0
2007-02-28 09:30:00,33.65,34.12,33.6,33.79,659800.0,21.949,22.2556,21.9164,22.0403,659800.0
2007-02-28 10:00:00,33.8,33.85,33.63,33.74,670000.0,22.0468,22.0795,21.936,22.0077,670000.0
2007-02-28 10:30:00,33.74,33.97,33.64,33.77,435800.0,22.0077,22.1577,21.9425,22.0273,435800.0
2007-02-28 11:00:00,33.79,33.97,33.75,33.77,208800.0,22.0403,22.1577,22.0142,22.0273,208800.0
2007-02-28 11:30:00,33.77,33.84,33.68,33.7,249400.0,22.0273,22.0729,21.9686,21.9816,249400.0
2007-02-28 12:00:00,33.7,33.79,33.63,33.71,305400.0,21.9816,22.0403,21.936,21.9881,305400.0
2007-02-28 12:30:00,33.7,33.79,33.7,33.77,255400.0,21.9816,22.0403,21.9816,22.0273,255400.0
2007-02-28 13:00:00,33.77,33.77,33.63,33.73,168800.0,22.0273,22.0273,21.936,22.0012,168800.0
2007-02-28 13:30:00,33.73,33.74,33.56,33.57,263000.0,22.0012,22.0077,21.8903,21.8968,263000.0
2007-02-28 14:00:00,33.6,33.65,33.56,33.57,344200.0,21.9164,21.949,21.8903,21.8968,344200.0
2007-02-28 14:30:00,33.57,33.62,33.52,33.57,569800.0,21.8968,21.9294,21.8642,21.8968,569800.0
2007-02-28 15:00:00,33.58,33.8,33.57,33.72,448200.0,21.9033,22.0468,21.8968,21.9947,448200.0
2007-02-28 15:30:00,33.72,33.74,33.68,33.7,515000.0,21.9947,22.0077,21.9686,21.9816,515000.0
2007-03-01 09:30:00,33.18,33.35,32.94,33.31,749800.0,21.6424,21.7533,21.4859,21.7272,749800.0
2007-03-01 10:00:00,33.13,33.53,33.13,33.47,526400.0,21.6098,21.8707,21.6098,21.8316,526400.0
2007-03-01 10:30:00,33.46,33.62,33.32,33.35,308400.0,21.8251,21.9294,21.7338,21.7533,308400.0
2007-03-01 11:00:00,33.52,33.6,33.3,33.38,401600.0,21.8642,21.9164,21.7207,21.7729,401600.0
2007-03-01 11:30:00,33.38,33.52,33.28,33.3,405200.0,21.7729,21.8642,21.7077,21.7207,405200.0
2007-03-01 12:00:00,33.4,33.46,33.29,33.43,252600.0,21.7859,21.8251,21.7142,21.8055,252600.0
2007-03-01 12:30:00,33.42,33.51,33.38,33.49,161200.0,21.799,21.8577,21.7729,21.8446,161200.0
2007-03-01 13:00:00,33.48,33.51,33.43,33.45,125000.0,21.8381,21.8577,21.8055,21.8185,125000.0
2007-03-01 13:30:00,33.45,33.56,33.41,33.56,268000.0,21.8185,21.8903,21.7925,21.8903,268000.0
2007-03-01 14:00:00,33.55,33.62,33.47,33.47,250400.0,21.8838,21.9294,21.8316,21.8316,250400.0
2007-03-01 14:30:00,33.47,33.55,33.43,33.45,250200.0,21.8316,21.8838,21.8055,21.8185,250200.0
2007-03-01 15:00:00,33.46,33.52,33.34,33.4,349800.0,21.8251,21.8642,21.7468,21.7859,349800.0
2007-03-01 15:30:00,33.38,33.48,33.38,33.43,406400.0,21.7729,21.8381,21.7729,21.8055,406400.0
2007-03-02 09:30:00,33.44,33.49,33.26,33.36,380800.0,21.812,21.8446,21.6946,21.7598,380800.0
2007-03-02 10:00:00,33.35,33.49,33.35,33.4,299400.0,21.7533,21.8446,21.7533,21.7859,299400.0
2007-03-02 10:30:00,33.4,33.52,33.37,33.5,227600.0,21.7859,21.8642,21.7664,21.8512,227600.0
2007-03-02 11:00:00,33.5,33.53,33.43,33.48,230200.0,21.8512,21.8707,21.8055,21.8381,230200.0
2007-03-02 11:30:00,33.47,33.49,33.43,33.48,281000.0,21.8316,21.8446,21.8055,21.8381,281000.0
2007-03-02 12:00:00,33.47,33.49,33.4,33.41,319400.0,21.8316,21.8446,21.7859,21.7925,319400.0
2007-03-02 12:30:00,33.41,33.46,33.38,33.45,640800.0,21.7925,21.8251,21.7729,21.8185,640800.0
2007-03-02 13:00:00,33.45,33.47,33.38,33.4,366800.0,21.8185,21.8316,21.7729,21.7859,366800.0
2007-03-02 13:30:00,33.4,33.47,33.36,33.43,319600.0,21.7859,21.8316,21.7598,21.8055,319600.0
2007-03-02 14:00:00,33.43,33.43,33.31,33.4,346000.0,21.8055,21.8055,21.7272,21.7859,346000.0
2007-03-02 14:30:00,33.4,33.48,33.38,33.42,373000.0,21.7859,21.8381,21.7729,21.799,373000.0
2007-03-02 15:00:00,33.42,33.44,33.37,33.41,335800.0,21.799,21.812,21.7664,21.7925,335800.0
2007-03-02 15:30:00,33.41,33.45,33.32,33.33,567600.0,21.7925,21.8185,21.7338,21.7403,567600.0
2007-03-05 09:30:00,33.2,33.38,33.13,33.37,452400.0,21.6555,21.7729,21.6098,21.7664,452400.0
2007-03-05 10:00:00,33.37,33.48,33.26,33.31,260000.0,21.7664,21.8381,21.6946,21.7272,260000.0
2007-03-05 10:30:00,33.32,33.35,33.22,33.34,286200.0,21.7338,21.7533,21.6685,21.7468,286200.0
2007-03-05 11:00:00,33.34,33.41,33.3,33.33,197800.0,21.7468,21.7925,21.7207,21.7403,197800.0
2007-03-05 11:30:00,33.33,33.34,33.27,33.33,311400.0,21.7403,21.7468,21.7011,21.7403,311400.0
2007-03-05 12:00:00,33.33,33.33,33.27,33.3,204000.0,21.7403,21.7403,21.7011,21.7207,204000.0
2007-03-05 12:30:00,33.3,33.35,33.28,33.31,312400.0,21.7207,21.7533,21.7077,21.7272,312400.0
2007-03-05 13:00:00,33.31,33.33,33.28,33.32,224800.0,21.7272,21.7403,21.7077,21.7338,224800.0
2007-03-05 13:30:00,33.32,33.41,33.29,33.41,200000.0,21.7338,21.7925,21.7142,21.7925,200000.0
2007-03-05 14:00:00,33.41,33.47,33.32,33.33,232200.0,21.7925,21.8316,21.7338,21.7403,232200.0
2007-03-05 14:30:00,33.33,33.4,33.32,33.38,204400.0,21.7403,21.7859,21.7338,21.7729,204400.0
2007-03-05 15:00:00,33.38,33.5,33.3,33.5,523600.0,21.7729,21.8512,21.7207,21.8512,523600.0
2007-03-05 15:30:00,33.5,33.54,33.26,33.33,717000.0,21.8512,21.8773,21.6946,21.7403,717000.0
2007-03-06 09:30:00,33.41,33.5,33.25,33.29,420600.0,21.7925,21.8512,21.6881,21.7142,420600.0
2007-03-06 10:00:00,33.29,33.35,33.23,33.34,258200.0,21.7142,21.7533,21.675,21.7468,258200.0
2007-03-06 10:30:00,33.35,33.37,33.2,33.23,400200.0,21.7533,21.7664,21.6555,21.675,400200.0
2007-03-06 11:00:00,33.23,33.27,33.22,33.26,222800.0,21.675,21.7011,21.6685,21.6946,222800.0
2007-03-06 11:30:00,33.27,33.3,33.19,33.2,269800.0,21.7011,21.7207,21.649,21.6555,269800.0
2007-03-06 12:00:00,33.2,33.25,33.18,33.2,607600.0,21.6555,21.6881,21.6424,21.6555,607600.0
2007-03-06 12:30:00,33.19,33.21,33.15,33.21,340400.0,21.649,21.662,21.6229,21.662,340400.0
2007-03-06 13:00:00,33.21,33.23,33.19,33.21,189800.0,21.662,21.675,21.649,21.662,189800.0
2007-03-06 13:30:00,33.2,33.3,33.2,33.29,200200.0,21.6555,21.7207,21.6555,21.7142,200200.0
2007-03-06 14:00:00,33.3,33.34,33.26,33.3,296400.0,21.7207,21.7468,21.6946,21.7207,296400.0
2007-03-06 14:30:00,33.3,33.32,33.27,33.31,293600.0,21.7207,21.7338,21.7011,21.7272,293600.0
2007-03-06 15:00:00,33.31,33.35,33.28,33.34,347000.0,21.7272,21.7533,21.7077,21.7468,347000.0
2007-03-06 15:30:00,33.33,33.35,33.29,33.31,368000.0,21.7403,21.7533,21.7142,21.7272,368000.0
2007-03-07 09:30:00,33.31,33.31,33.18,33.21,319400.0,21.7272,21.7272,21.6424,21.662,319400.0
2007-03-07 10:00:00,33.21,33.24,33.16,33.21,177400.0,21.662,21.6816,21.6294,21.662,177400.0
2007-03-07 10:30:00,33.22,33.23,33.13,33.13,211800.0,21.6685,21.675,21.6098,21.6098,211800.0
2007-03-07 11:00:00,33.13,33.17,33.13,33.13,220200.0,21.6098,21.6359,21.6098,21.6098,220200.0
2007-03-07 11:30:00,33.13,33.13,33.04,33.07,249400.0,21.6098,21.6098,21.5511,21.5707,249400.0
2007-03-07 12:00:00,33.07,33.1,33.06,33.1,223000.0,21.5707,21.5903,21.5642,21.5903,223000.0
2007-03-07 12:30:00,33.09,33.12,33.06,33.08,190600.0,21.5837,21.6033,21.5642,21.5772,190600.0
2007-03-07 13:00:00,33.07,33.09,33.03,33.05,268000.0,21.5707,21.5837,21.5446,21.5576,268000.0
2007-03-07 13:30:00,33.05,33.08,33.04,33.05,281800.0,21.5576,21.5772,21.5511,21.5576,281800.0
2007-03-07 14:00:00,33.04,33.05,32.96,32.99,383200.0,21.5511,21.5576,21.4989,21.5185,383200.0
2007-03-07 14:30:00,32.99,33.03,32.98,33.02,291000.0,21.5185,21.5446,21.512,21.5381,291000.0
2007-03-07 15:00:00,33.01,33.27,32.98,32.99,663800.0,21.5315,21.7011,21.512,21.5185,663800.0
2007-03-07 15:30:00,32.99,33.04,32.94,32.94,646400.0,21.5185,21.5511,21.4859,21.4859,646400.0
2007-03-08 09:30:00,32.9,33.05,32.9,32.97,403800.0,21.4598,21.5576,21.4598,21.5055,403800.0
2007-03-08 10:00:00,32.96,32.98,32.91,32.96,247800.0,21.4989,21.512,21.4663,21.4989,247800.0
2007-03-08 10:30:00,32.96,33.04,32.94,33.04,324800.0,21.4989,21.5511,21.4859,21.5511,324800.0
2007-03-08 11:00:00,33.05,33.07,32.97,32.98,221000.0,21.5576,21.5707,21.5055,21.512,221000.0
2007-03-08 11:30:00,32.98,33.01,32.95,33.0,122200.0,21.512,21.5315,21.4924,21.525,122200.0
2007-03-08 12:00:00,32.99,33.02,32.97,32.99,193800.0,21.5185,21.5381,21.5055,21.5185,193800.0
2007-03-08 12:30:00,32.99,32.99,32.88,32.88,216200.0,21.5185,21.5185,21.4468,21.4468,216200.0
2007-03-08 13:00:00,32.88,32.99,32.85,32.96,318400.0,21.4468,21.5185,21.4272,21.4989,318400.0
2007-03-08 13:30:00,32.96,33.04,32.91,33.02,196800.0,21.4989,21.5511,21.4663,21.5381,196800.0
2007-03-08 14:00:00,33.02,33.05,33.0,33.0,219800.0,21.5381,21.5576,21.525,21.525,219800.0
2007-03-08 14:30:00,33.0,33.07,32.9,33.06,384000.0,21.525,21.5707,21.4598,21.5642,384000.0
2007-03-08 15:00:00,33.06,33.1,33.04,33.09,227000.0,21.5642,21.5903,21.5511,21.5837,227000.0
2007-03-08 15:30:00,33.1,33.15,33.06,33.1,381800.0,21.5903,21.6229,21.5642,21.5903,381800.0
2007-03-09 09:30:00,33.12,33.35,33.12,33.24,276400.0,21.6033,21.7533,21.6033,21.6816,276400.0
2007-03-09 10:00:00,33.24,33.24,33.05,33.16,288200.0,21.6816,21.6816,21.5576,21.6294,288200.0
2007-03-09 10:30:00,33.16,33.22,33.11,33.2,218600.0,21.6294,21.6685,21.5968,21.6555,218600.0
2007-03-09 11:00:00,33.2,33.25,33.16,33.24,186600.0,21.6555,21.6881,21.6294,21.6816,186600.0
2007-03-09 11:30:00,33.24,33.33,33.23,33.24,168000.0,21.6816,21.7403,21.675,21.6816,168000.0
2007-03-09 12:00:00,33.24,33.29,33.24,33.29,127600.0,21.6816,21.7142,21.6816,21.7142,127600.0
2007-03-09 12:30:00,33.28,33.3,33.16,33.19,119200.0,21.7077,21.7207,21.6294,21.649,119200.0
2007-03-09 13:00:00,33.19,33.24,33.13,33.2,136400.0,21.649,21.6816,21.6098,21.6555,136400.0
2007-03-09 13:30:00,33.21,33.24,33.15,33.23,213600.0,21.662,21.6816,21.6229,21.675,213600.0
2007-03-09 14:00:00,33.23,33.27,33.21,33.26,253200.0,21.675,21.7011,21.662,21.6946,253200.0
2007-03-09 14:30:00,33.27,33.34,33.24,33.31,285200.0,21.7011,21.7468,21.6816,21.7272,285200.0
2007-03-09 15:00:00,33.32,33.34,33.29,33.31,261200.0,21.7338,21.7468,21.7142,21.7272,261200.0
2007-03-09 15:30:00,33.31,33.38,33.27,33.29,544200.0,21.7272,21.7729,21.7011,21.7142,544200.0
2007-03-12 09:30:00,33.32,33.35,33.17,33.27,288600.0,21.7338,21.7533,21.6359,21.7011,288600.0
2007-03-12 10:00:00,33.28,33.33,33.22,33.27,232200.0,21.7077,21.7403,21.6685,21.7011,232200.0
2007-03-12 10:30:00,33.27,33.3,33.21,33.24,209200.0,21.7011,21.7207,21.662,21.6816,209200.0
2007-03-12 11:00:00,33.24,33.28,33.22,33.23,135000.0,21.6816,21.7077,21.6685,21.675,135000.0
2007-03-12 11:30:00,33.23,33.26,33.19,33.2,120200.0,21.675,21.6946,21.649,21.6555,120200.0
2007-03-12 12:00:00,33.21,33.31,33.19,33.25,116400.0,21.662,21.7272,21.649,21.6881,116400.0
2007-03-12 12:30:00,33.26,33.27,33.22,33.25,112800.0,21.6946,21.7011,21.6685,21.6881,112800.0
2007-03-12 13:00:00,33.24,33.25,33.17,33.19,238400.0,21.6816,21.6881,21.6359,21.649,238400.0
2007-03-12 13:30:00,33.19,33.28,33.17,33.27,101200.0,21.649,21.7077,21.6359,21.7011,101200.0
2007-03-12 14:00:00,33.27,33.31,33.23,33.27,167800.0,21.7011,21.7272,21.675,21.7011,167800.0
2007-03-12 14:30:00,33.27,33.4,33.26,33.39,227800.0,21.7011,21.7859,21.6946,21.7794,227800.0
2007-03-12 15:00:00,33.38,33.39,33.34,33.35,183000.0,21.7729,21.7794,21.7468,21.7533,183000.0
2007-03-12 15:30:00,33.34,33.34,33.26,33.3,266800.0,21.7468,21.7468,21.6946,21.7207,266800.0
2007-03-13 09:30:00,33.21,33.25,33.13,33.14,240800.0,21.662,21.6881,21.6098,21.6163,240800.0
2007-03-13 10:00:00,33.16,33.16,33.09,33.1,182600.0,21.6294,21.6294,21.5837,21.5903,182600.0
2007-03-13 10:30:00,33.09,33.14,33.05,33.11,119400.0,21.5837,21.6163,21.5576,21.5968,119400.0
2007-03-13 11:00:00,33.11,33.13,33.07,33.11,106000.0,21.5968,21.6098,21.5707,21.5968,106000.0
2007-03-13 11:30:00,33.11,33.15,33.09,33.13,127200.0,21.5968,21.6229,21.5837,21.6098,127200.0
2007-03-13 12:00:00,33.13,33.19,33.07,33.17,428400.0,21.6098,21.649,21.5707,21.6359,428400.0
2007-03-13 12:30:00,33.15,33.23,33.1,33.21,350000.0,21.6229,21.675,21.5903,21.662,350000.0
2007-03-13 13:00:00,33.21,33.27,33.16,33.19,201600.0,21.662,21.7011,21.6294,21.649,201600.0
2007-03-13 13:30:00,33.2,33.23,33.16,33.21,344600.0,21.6555,21.675,21.6294,21.662,344600.0
2007-03-13 14:00:00,33.22,33.24,33.12,33.14,416600.0,21.6685,21.6816,21.6033,21.6163,416600.0
2007-03-13 14:30:00,33.14,33.15,33.08,33.09,403000.0,21.6163,21.6229,21.5772,21.5837,403000.0
2007-03-13 15:00:00,33.08,33.1,33.01,33.06,381200.0,21.5772,21.5903,21.5315,21.5642,381200.0
2007-03-13 15:30:00,33.06,33.06,32.88,32.88,687400.0,21.5642,21.5642,21.4468,21.4468,687400.0
2007-03-14 09:30:00,33.0,33.08,32.95,33.01,411000.0,21.525,21.5772,21.4924,21.5315,411000.0
2007-03-14 10:00:00,33.01,33.01,32.91,32.91,300200.0,21.5315,21.5315,21.4663,21.4663,300200.0
2007-03-14 10:30:00,32.92,32.99,32.86,32.87,585400.0,21.4728,21.5185,21.4337,21.4402,585400.0
2007-03-14 11:00:00,32.88,32.89,32.81,32.83,215400.0,21.4468,21.4533,21.4011,21.4141,215400.0
2007-03-14 11:30:00,32.85,32.85,32.73,32.74,319200.0,21.4272,21.4272,21.3489,21.3554,319200.0
2007-03-14 12:00:00,32.75,32.76,32.46,32.53,554000.0,21.362,21.3685,21.1728,21.2185,554000.0
2007-03-14 12:30:00,32.55,32.57,32.44,32.52,350400.0,21.2315,21.2445,21.1598,21.2119,350400.0
2007-03-14 13:00:00,32.54,32.6,32.51,32.55,671600.0,21.225,21.2641,21.2054,21.2315,671600.0
2007-03-14 13:30:00,32.55,32.64,32.52,32.61,576400.0,21.2315,21.2902,21.2119,21.2706,576400.0
2007-03-14 14:00:00,32.62,32.69,32.62,32.67,473400.0,21.2772,21.3228,21.2772,21.3098,473400.0
2007-03-14 14:30:00,32.67,32.68,32.6,32.67,488400.0,21.3098,21.3163,21.2641,21.3098,488400.0
2007-03-14 15:00:00,32.67,32.71,32.65,32.67,715200.0,21.3098,21.3359,21.2967,21.3098,715200.0
2007-03-14 15:30:00,32.67,32.68,32.6,32.68,541600.0,21.3098,21.3163,21.2641,21.3163,541600.0
2007-03-15 09:30:00,32.69,32.81,32.62,32.8,315800.0,21.3228,21.4011,21.2772,21.3946,315800.0
2007-03-15 10:00:00,32.81,32.81,32.7,32.71,353800.0,21.4011,21.4011,21.3293,21.3359,353800.0
2007-03-15 10:30:00,32.72,32.73,32.67,32.68,520000.0,21.3424,21.3489,21.3098,21.3163,520000.0
2007-03-15 11:00:00,32.68,32.7,32.63,32.67,176800.0,21.3163,21.3293,21.2837,21.3098,176800.0
2007-03-15 11:30:00,32.67,32.68,32.58,32.62,202600.0,21.3098,21.3163,21.2511,21.2772,202600.0
2007-03-15 12:00:00,32.61,32.7,32.59,32.66,216400.0,21.2706,21.3293,21.2576,21.3033,216400.0
2007-03-15 12:30:00,32.66,32.68,32.63,32.65,201600.0,21.3033,21.3163,21.2837,21.2967,201600.0
2007-03-15 13:00:00,32.65,32.68,32.59,32.6,235000.0,21.2967,21.3163,21.2576,21.2641,235000.0
2007-03-15 13:30:00,32.6,32.6,32.51,32.54,345800.0,21.2641,21.2641,21.2054,21.225,345800.0
2007-03-15 14:00:00,32.54,32.6,32.53,32.55,218200.0,21.225,21.2641,21.2185,21.2315,218200.0
2007-03-15 14:30:00,32.57,32.61,32.55,32.6,305000.0,21.2445,21.2706,21.2315,21.2641,305000.0
2007-03-15 15:00:00,32.6,32.63,32.55,32.57,320200.0,21.2641,21.2837,21.2315,21.2445,320200.0
2007-03-15 15:30:00,32.56,32.65,32.55,32.63,443600.0,21.238,21.2967,21.2315,21.2837,443600.0
2007-03-16 09:30:00,32.71,32.73,32.63,32.69,1728200.0,21.3359,21.3489,21.2837,21.3228,1728200.0
2007-03-16 10:00:00,32.69,32.74,32.68,32.69,304600.0,21.3228,21.3554,21.3163,21.3228,304600.0
2007-03-16 10:30:00,32.7,32.71,32.64,32.64,193400.0,21.3293,21.3359,21.2902,21.2902,193400.0
2007-03-16 11:00:00,32.64,32.68,32.6,32.6,194400.0,21.2902,21.3163,21.2641,21.2641,194400.0
2007-03-16 11:30:00,32.62,32.63,32.48,32.51,268000.0,21.2772,21.2837,21.1858,21.2054,268000.0
2007-03-16 12:00:00,32.51,32.56,32.48,32.52,172200.0,21.2054,21.238,21.1858,21.2119,172200.0
2007-03-16 12:30:00,32.52,32.53,32.48,32.51,155400.0,21.2119,21.2185,21.1858,21.2054,155400.0
2007-03-16 13:00:00,32.51,32.58,32.47,32.58,158200.0,21.2054,21.2511,21.1793,21.2511,158200.0
2007-03-16 13:30:00,32.57,32.59,32.44,32.48,232600.0,21.2445,21.2576,21.1598,21.1858,232600.0
2007-03-16 14:00:00,32.49,32.5,32.44,32.48,155200.0,21.1924,21.1989,21.1598,21.1858,155200.0
2007-03-16 14:30:00,32.47,32.51,32.43,32.51,223400.0,21.1793,21.2054,21.1532,21.2054,223400.0
2007-03-16 15:00:00,32.51,32.57,32.49,32.57,178200.0,21.2054,21.2445,21.1924,21.2445,178200.0
2007-03-16 15:30:00,32.57,32.6,32.54,32.57,335200.0,21.2445,21.2641,21.225,21.2445,335200.0
2007-03-19 09:30:00,32.56,32.73,32.55,32.64,284000.0,21.238,21.3489,21.2315,21.2902,284000.0
2007-03-19 10:00:00,32.65,32.66,32.53,32.65,157800.0,21.2967,21.3033,21.2185,21.2967,157800.0
2007-03-19 10:30:00,32.65,32.72,32.59,32.69,124400.0,21.2967,21.3424,21.2576,21.3228,124400.0
2007-03-19 11:00:00,32.7,32.75,32.6,32.74,221600.0,21.3293,21.362,21.2641,21.3554,221600.0
2007-03-19 11:30:00,32.74,32.83,32.74,32.82,102200.0,21.3554,21.4141,21.3554,21.4076,102200.0
2007-03-19 12:00:00,32.83,32.91,32.81,32.88,277000.0,21.4141,21.4663,21.4011,21.4468,277000.0
2007-03-19 12:30:00,32.88,32.88,32.84,32.84,107200.0,21.4468,21.4468,21.4207,21.4207,107200.0
2007-03-19 13:00:00,32.84,32.86,32.82,32.82,99600.0,21.4207,21.4337,21.4076,21.4076,99600.0
2007-03-19 13:30:00,32.82,32.83,32.74,32.76,142000.0,21.4076,21.4141,21.3554,21.3685,142000.0
2007-03-19 14:00:00,32.76,32.8,32.7,32.72,175600.0,21.3685,21.3946,21.3293,21.3424,175600.0
2007-03-19 14:30:00,32.72,32.75,32.7,32.72,171200.0,21.3424,21.362,21.3293,21.3424,171200.0
2007-03-19 15:00:00,32.7,32.72,32.65,32.66,184800.0,21.3293,21.3424,21.2967,21.3033,184800.0
2007-03-19 15:30:00,32.66,32.69,32.63,32.69,984400.0,21.3033,21.3228,21.2837,21.3228,984400.0
2007-03-20 09:30:00,32.65,32.8,32.65,32.76,279400.0,21.2967,21.3946,21.2967,21.3685,279400.0
2007-03-20 10:00:00,32.74,32.8,32.65,32.7,229000.0,21.3554,21.3946,21.2967,21.3293,229000.0
2007-03-20 10:30:00,32.71,32.72,32.67,32.7,173200.0,21.3359,21.3424,21.3098,21.3293,173200.0
2007-03-20 11:00:00,32.7,32.71,32.67,32.7,184800.0,21.3293,21.3359,21.3098,21.3293,184800.0
2007-03-20 11:30:00,32.7,32.73,32.63,32.65,208000.0,21.3293,21.3489,21.2837,21.2967,208000.0
2007-03-20 12:00:00,32.64,32.73,32.63,32.72,118600.0,21.2902,21.3489,21.2837,21.3424,118600.0
2007-03-20 12:30:00,32.72,32.76,32.7,32.72,267200.0,21.3424,21.3685,21.3293,21.3424,267200.0
2007-03-20 13:00:00,32.72,32.75,32.71,32.74,159400.0,21.3424,21.362,21.3359,21.3554,159400.0
2007-03-20 13:30:00,32.74,32.81,32.74,32.78,198200.0,21.3554,21.4011,21.3554,21.3815,198200.0
2007-03-20 14:00:00,32.77,32.83,32.77,32.82,197600.0,21.375,21.4141,21.375,21.4076,197600.0
2007-03-20 14:30:00,32.82,32.86,32.82,32.85,223400.0,21.4076,21.4337,21.4076,21.4272,223400.0
2007-03-20 15:00:00,32.85,32.91,32.84,32.9,257000.0,21.4272,21.4663,21.4207,21.4598,257000.0
2007-03-20 15:30:00,32.9,32.96,32.9,32.91,511000.0,21.4598,21.4989,21.4598,21.4663,511000.0
2007-03-21 09:30:00,32.97,32.98,32.8,32.84,233400.0,21.5055,21.512,21.3946,21.4207,233400.0
2007-03-21 10:00:00,32.85,32.85,32.76,32.79,164200.0,21.4272,21.4272,21.3685,21.388,164200.0
2007-03-21 10:30:00,32.79,32.88,32.78,32.86,245800.0,21.388,21.4468,21.3815,21.4337,245800.0
2007-03-21 11:00:00,32.88,32.9,32.83,32.88,125200.0,21.4468,21.4598,21.4141,21.4468,125200.0
2007-03-21 11:30:00,32.9,32.96,32.89,32.94,141000.0,21.4598,21.4989,21.4533,21.4859,141000.0
2007-03-21 12:00:00,32.93,33.01,32.93,33.01,144400.0,21.4794,21.5315,21.4794,21.5315,144400.0
2007-03-21 12:30:00,33.01,33.02,32.99,32.99,63800.0,21.5315,21.5381,21.5185,21.5185,63800.0
2007-03-21 13:00:00,32.99,33.02,32.98,33.01,119000.0,21.5185,21.5381,21.512,21.5315,119000.0
2007-03-21 13:30:00,33.02,33.04,33.01,33.04,113400.0,21.5381,21.5511,21.5315,21.5511,113400.0
2007-03-21 14:00:00,33.03,33.32,33.02,33.27,483200.0,21.5446,21.7338,21.5381,21.7011,483200.0
2007-03-21 14:30:00,33.27,33.37,33.22,33.35,343000.0,21.7011,21.7664,21.6685,21.7533,343000.0
2007-03-21 15:00:00,33.35,33.37,33.22,33.31,320000.0,21.7533,21.7664,21.6685,21.7272,320000.0
2007-03-21 15:30:00,33.31,33.44,33.28,33.37,448400.0,21.7272,21.812,21.7077,21.7664,448400.0
2007-03-22 09:30:00,33.84,33.84,32.98,33.41,315000.0,22.0729,22.0729,21.512,21.7925,315000.0
2007-03-22 10:00:00,33.4,33.52,33.38,33.49,261400.0,21.7859,21.8642,21.7729,21.8446,261400.0
2007-03-22 10:30:00,33.49,33.51,33.44,33.49,224400.0,21.8446,21.8577,21.812,21.8446,224400.0
2007-03-22 11:00:00,33.49,33.59,33.46,33.54,205600.0,21.8446,21.9099,21.8251,21.8773,205600.0
2007-03-22 11:30:00,33.54,33.6,33.52,33.59,179400.0,21.8773,21.9164,21.8642,21.9099,179400.0
2007-03-22 12:00:00,33.59,33.63,33.57,33.62,174800.0,21.9099,21.936,21.8968,21.9294,174800.0
2007-03-22 12:30:00,33.62,33.66,33.57,33.6,174000.0,21.9294,21.9555,21.8968,21.9164,174000.0
2007-03-22 13:00:00,33.6,33.62,33.59,33.62,129600.0,21.9164,21.9294,21.9099,21.9294,129600.0
2007-03-22 13:30:00,33.62,33.65,33.58,33.63,132400.0,21.9294,21.949,21.9033,21.936,132400.0
2007-03-22 14:00:00,33.64,33.68,33.63,33.63,149400.0,21.9425,21.9686,21.936,21.936,149400.0
2007-03-22 14:30:00,33.63,33.66,33.6,33.62,161000.0,21.936,21.9555,21.9164,21.9294,161000.0
2007-03-22 15:00:00,33.62,33.62,33.52,33.56,149600.0,21.9294,21.9294,21.8642,21.8903,149600.0
2007-03-22 15:30:00,33.56,33.58,33.52,33.52,782600.0,21.8903,21.9033,21.8642,21.8642,782600.0
2007-03-23 09:30:00,33.5,33.51,33.42,33.46,212200.0,21.8512,21.8577,21.799,21.8251,212200.0
2007-03-23 10:00:00,33.46,33.58,33.4,33.42,260400.0,21.8251,21.9033,21.7859,21.799,260400.0
2007-03-23 10:30:00,33.42,33.45,33.38,33.41,238400.0,21.799,21.8185,21.7729,21.7925,238400.0
2007-03-23 11:00:00,33.41,33.46,33.38,33.44,185400.0,21.7925,21.8251,21.7729,21.812,185400.0
2007-03-23 11:30:00,33.45,33.51,33.45,33.47,172400.0,21.8185,21.8577,21.8185,21.8316,172400.0
2007-03-23 12:00:00,33.47,33.52,33.47,33.49,167400.0,21.8316,21.8642,21.8316,21.8446,167400.0
2007-03-23 12:30:00,33.49,33.5,33.45,33.45,87200.0,21.8446,21.8512,21.8185,21.8185,87200.0
2007-03-23 13:00:00,33.45,33.48,33.41,33.42,203400.0,21.8185,21.8381,21.7925,21.799,203400.0
2007-03-23 13:30:00,33.41,33.49,33.4,33.49,175000.0,21.7925,21.8446,21.7859,21.8446,175000.0
2007-03-23 14:00:00,33.49,33.49,33.44,33.48,135600.0,21.8446,21.8446,21.812,21.8381,135600.0
2007-03-23 14:30:00,33.49,33.54,33.48,33.52,143400.0,21.8446,21.8773,21.8381,21.8642,143400.0
2007-03-23 15:00:00,33.53,33.57,33.51,33.56,153800.0,21.8707,21.8968,21.8577,21.8903,153800.0
2007-03-23 15:30:00,33.56,33.59,33.53,33.55,284800.0,21.8903,21.9099,21.8707,21.8838,284800.0
2007-03-26 09:30:00,33.6,33.6,33.37,33.47,203400.0,21.9164,21.9164,21.7664,21.8316,203400.0
2007-03-26 10:00:00,33.48,33.48,33.17,33.19,395800.0,21.8381,21.8381,21.6359,21.649,395800.0
2007-03-26 10:30:00,33.18,33.25,33.17,33.21,215400.0,21.6424,21.6881,21.6359,21.662,215400.0
2007-03-26 11:00:00,33.22,33.24,33.13,33.21,203600.0,21.6685,21.6816,21.6098,21.662,203600.0
2007-03-26 11:30:00,33.2,33.34,33.2,33.31,124000.0,21.6555,21.7468,21.6555,21.7272,124000.0
2007-03-26 12:00:00,33.31,33.35,33.28,33.34,146000.0,21.7272,21.7533,21.7077,21.7468,146000.0
2007-03-26 12:30:00,33.34,33.36,33.32,33.34,114200.0,21.7468,21.7598,21.7338,21.7468,114200.0
2007-03-26 13:00:00,33.33,33.38,33.31,33.36,124000.0,21.7403,21.7729,21.7272,21.7598,124000.0
2007-03-26 13:30:00,33.37,33.41,33.34,33.35,147800.0,21.7664,21.7925,21.7468,21.7533,147800.0
2007-03-26 14:00:00,33.35,33.43,33.35,33.4,165800.0,21.7533,21.8055,21.7533,21.7859,165800.0
2007-03-26 14:30:00,33.39,33.4,33.36,33.37,142400.0,21.7794,21.7859,21.7598,21.7664,142400.0
2007-03-26 15:00:00,33.37,33.38,33.33,33.37,218600.0,21.7664,21.7729,21.7403,21.7664,218600.0
2007-03-26 15:30:00,33.37,33.49,33.37,33.47,390000.0,21.7664,21.8446,21.7664,21.8316,390000.0
2007-03-27 09:30:00,33.36,33.4,33.22,33.22,210400.0,21.7598,21.7859,21.6685,21.6685,210400.0
2007-03-27 10:00:00,33.2,33.29,33.16,33.22,172600.0,21.6555,21.7142,21.6294,21.6685,172600.0
2007-03-27 10:30:00,33.21,33.25,33.16,33.2,233000.0,21.662,21.6881,21.6294,21.6555,233000.0
2007-03-27 11:00:00,33.2,33.21,33.13,33.17,437600.0,21.6555,21.662,21.6098,21.6359,437600.0
2007-03-27 11:30:00,33.17,33.24,33.15,33.21,134800.0,21.6359,21.6816,21.6229,21.662,134800.0
2007-03-27 12:00:00,33.21,33.32,33.2,33.29,167600.0,21.662,21.7338,21.6555,21.7142,167600.0
2007-03-27 12:30:00,33.29,33.35,33.25,33.26,233400.0,21.7142,21.7533,21.6881,21.6946,233400.0
2007-03-27 13:00:00,33.25,33.28,33.24,33.24,112000.0,21.6881,21.7077,21.6816,21.6816,112000.0
2007-03-27 13:30:00,33.24,33.27,33.19,33.22,84000.0,21.6816,21.7011,21.649,21.6685,84000.0
2007-03-27 14:00:00,33.22,33.25,33.17,33.24,130400.0,21.6685,21.6881,21.6359,21.6816,130400.0
2007-03-27 14:30:00,33.24,33.3,33.22,33.29,169200.0,21.6816,21.7207,21.6685,21.7142,169200.0
2007-03-27 15:00:00,33.29,33.32,33.25,33.32,206200.0,21.7142,21.7338,21.6881,21.7338,206200.0
2007-03-27 15:30:00,33.32,33.33,33.24,33.26,331200.0,21.7338,21.7403,21.6816,21.6946,331200.0
2007-03-28 09:30:00,33.17,33.21,33.04,33.2,371200.0,21.6359,21.662,21.5511,21.6555,371200.0
2007-03-28 10:00:00,33.21,33.24,33.15,33.2,237600.0,21.662,21.6816,21.6229,21.6555,237600.0
2007-03-28 10:30:00,33.22,33.22,33.05,33.14,312200.0,21.6685,21.6685,21.5576,21.6163,312200.0
2007-03-28 11:00:00,33.13,33.2,33.13,33.18,345400.0,21.6098,21.6555,21.6098,21.6424,345400.0
2007-03-28 11:30:00,33.18,33.24,33.18,33.21,201600.0,21.6424,21.6816,21.6424,21.662,201600.0
2007-03-28 12:00:00,33.21,33.43,33.21,33.37,368400.0,21.662,21.8055,21.662,21.7664,368400.0
2007-03-28 12:30:00,33.37,33.38,33.32,33.32,148800.0,21.7664,21.7729,21.7338,21.7338,148800.0
2007-03-28 13:00:00,33.33,33.33,33.25,33.33,117800.0,21.7403,21.7403,21.6881,21.7403,117800.0
2007-03-28 13:30:00,33.33,33.39,33.31,33.37,138000.0,21.7403,21.7794,21.7272,21.7664,138000.0
2007-03-28 14:00:00,33.37,33.41,33.27,33.34,299200.0,21.7664,21.7925,21.7011,21.7468,299200.0
2007-03-28 14:30:00,33.34,33.4,33.31,33.38,198600.0,21.7468,21.7859,21.7272,21.7729,198600.0
2007-03-28 15:00:00,33.38,33.43,33.35,33.43,262600.0,21.7729,21.8055,21.7533,21.8055,262600.0
2007-03-28 15:30:00,33.43,33.49,33.41,33.41,737400.0,21.8055,21.8446,21.7925,21.7925,737400.0
2007-03-29 09:30:00,33.52,33.54,33.31,33.44,325400.0,21.8642,21.8773,21.7272,21.812,325400.0
2007-03-29 10:00:00,33.43,33.44,33.38,33.43,145200.0,21.8055,21.812,21.7729,21.8055,145200.0
2007-03-29 10:30:00,33.42,33.43,33.37,33.4,330800.0,21.799,21.8055,21.7664,21.7859,330800.0
2007-03-29 11:00:00,33.4,33.43,33.38,33.42,228000.0,21.7859,21.8055,21.7729,21.799,228000.0
2007-03-29 11:30:00,33.42,33.43,33.29,33.29,190800.0,21.799,21.8055,21.7142,21.7142,190800.0
2007-03-29 12:00:00,33.3,33.44,33.29,33.38,267000.0,21.7207,21.812,21.7142,21.7729,267000.0
2007-03-29 12:30:00,33.38,33.45,33.36,33.41,209800.0,21.7729,21.8185,21.7598,21.7925,209800.0
2007-03-29 13:00:00,33.41,33.47,33.37,33.42,238400.0,21.7925,21.8316,21.7664,21.799,238400.0
2007-03-29 13:30:00,33.42,33.47,33.39,33.4,259200.0,21.799,21.8316,21.7794,21.7859,259200.0
2007-03-29 14:00:00,33.4,33.45,33.36,33.43,223200.0,21.7859,21.8185,21.7598,21.8055,223200.0
2007-03-29 14:30:00,33.43,33.5,33.38,33.47,213400.0,21.8055,21.8512,21.7729,21.8316,213400.0
2007-03-29 15:00:00,33.46,33.52,33.43,33.44,296600.0,21.8251,21.8642,21.8055,21.812,296600.0
2007-03-29 15:30:00,33.44,33.54,33.41,33.42,576800.0,21.812,21.8773,21.7925,21.799,576800.0
2007-03-30 09:30:00,33.46,33.69,33.42,33.64,318000.0,21.8251,21.9751,21.799,21.9425,318000.0
2007-03-30 10:00:00,33.63,33.65,33.5,33.51,162000.0,21.936,21.949,21.8512,21.8577,162000.0
2007-03-30 10:30:00,33.51,33.54,33.5,33.54,154600.0,21.8577,21.8773,21.8512,21.8773,154600.0
2007-03-30 11:00:00,33.54,33.55,33.42,33.44,212600.0,21.8773,21.8838,21.799,21.812,212600.0
2007-03-30 11:30:00,33.43,33.49,33.13,33.28,435000.0,21.8055,21.8446,21.6098,21.7077,435000.0
2007-03-30 12:00:00,33.29,33.29,33.17,33.22,158200.0,21.7142,21.7142,21.6359,21.6685,158200.0
2007-03-30 12:30:00,33.21,33.27,33.21,33.24,115800.0,21.662,21.7011,21.662,21.6816,115800.0
2007-03-30 13:00:00,33.23,33.33,33.22,33.33,87200.0,21.675,21.7403,21.6685,21.7403,87200.0
2007-03-30 13:30:00,33.32,33.34,33.24,33.27,131000.0,21.7338,21.7468,21.6816,21.7011,131000.0
2007-03-30 14:00:00,33.27,33.38,33.27,33.37,113600.0,21.7011,21.7729,21.7011,21.7664,113600.0
2007-03-30 14:30:00,33.37,33.44,33.37,33.41,200200.0,21.7664,21.812,21.7664,21.7925,200200.0
2007-03-30 15:00:00,33.41,33.44,33.38,33.42,186400.0,21.7925,21.812,21.7729,21.799,186400.0
2007-03-30 15:30:00,33.42,33.44,33.37,33.38,368600.0,21.799,21.812,21.7664,21.7729,368600.0
2007-04-02 09:30:00,33.35,33.51,33.31,33.34,240400.0,21.7533,21.8577,21.7272,21.7468,240400.0
2007-04-02 10:00:00,33.32,33.32,33.15,33.23,256000.0,21.7338,21.7338,21.6229,21.675,256000.0
2007-04-02 10:30:00,33.23,33.25,33.13,33.18,258800.0,21.675,21.6881,21.6098,21.6424,258800.0
2007-04-02 11:00:00,33.19,33.24,33.16,33.21,193200.0,21.649,21.6816,21.6294,21.662,193200.0
2007-04-02 11:30:00,33.23,33.24,33.09,33.13,250000.0,21.675,21.6816,21.5837,21.6098,250000.0
2007-04-02 12:00:00,33.13,33.17,33.09,33.11,207000.0,21.6098,21.6359,21.5837,21.5968,207000.0
2007-04-02 12:30:00,33.11,33.21,33.09,33.09,345400.0,21.5968,21.662,21.5837,21.5837,345400.0
2007-04-02 13:00:00,33.09,33.11,33.03,33.05,280800.0,21.5837,21.5968,21.5446,21.5576,280800.0
2007-04-02 13:30:00,33.05,33.06,33.02,33.04,195600.0,21.5576,21.5642,21.5381,21.5511,195600.0
2007-04-02 14:00:00,33.04,33.13,32.99,33.1,286000.0,21.5511,21.6098,21.5185,21.5903,286000.0
2007-04-02 14:30:00,33.1,33.12,33.09,33.1,237000.0,21.5903,21.6033,21.5837,21.5903,237000.0
2007-04-02 15:00:00,33.1,33.13,33.09,33.13,372400.0,21.5903,21.6098,21.5837,21.6098,372400.0
2007-04-02 15:30:00,33.12,33.13,33.02,33.05,622600.0,21.6033,21.6098,21.5381,21.5576,622600.0
2007-04-03 09:30:00,33.23,33.25,33.08,33.19,488400.0,21.675,21.6881,21.5772,21.649,488400.0
2007-04-03 10:00:00,33.2,33.29,33.13,33.13,279200.0,21.6555,21.7142,21.6098,21.6098,279200.0
2007-04-03 10:30:00,33.13,33.13,33.08,33.13,180200.0,21.6098,21.6098,21.5772,21.6098,180200.0
2007-04-03 11:00:00,33.13,33.15,33.09,33.1,190200.0,21.6098,21.6229,21.5837,21.5903,190200.0
2007-04-03 11:30:00,33.1,33.12,33.08,33.1,127000.0,21.5903,21.6033,21.5772,21.5903,127000.0
2007-04-03 12:00:00,33.1,33.11,33.08,33.08,81800.0,21.5903,21.5968,21.5772,21.5772,81800.0
2007-04-03 12:30:00,33.09,33.09,33.03,33.06,164000.0,21.5837,21.5837,21.5446,21.5642,164000.0
2007-04-03 13:00:00,33.06,33.09,33.04,33.09,123400.0,21.5642,21.5837,21.5511,21.5837,123400.0
2007-04-03 13:30:00,33.09,33.09,33.01,33.02,303400.0,21.5837,21.5837,21.5315,21.5381,303400.0
2007-04-03 14:00:00,33.02,33.02,32.96,32.99,254400.0,21.5381,21.5381,21.4989,21.5185,254400.0
2007-04-03 14:30:00,32.99,33.01,32.97,32.98,420000.0,21.5185,21.5315,21.5055,21.512,420000.0
2007-04-03 15:00:00,32.98,33.0,32.97,33.0,368600.0,21.512,21.525,21.5055,21.525,368600.0
2007-04-03 15:30:00,33.0,33.07,32.99,33.04,584400.0,21.525,21.5707,21.5185,21.5511,584400.0
2007-04-04 09:30:00,33.11,33.15,33.03,33.13,251600.0,21.5968,21.6229,21.5446,21.6098,251600.0
2007-04-04 10:00:00,33.12,33.12,33.02,33.06,228400.0,21.6033,21.6033,21.5381,21.5642,228400.0
2007-04-04 10:30:00,33.06,33.07,33.01,33.02,195800.0,21.5642,21.5707,21.5315,21.5381,195800.0
2007-04-04 11:00:00,33.01,33.13,33.01,33.1,234800.0,21.5315,21.6098,21.5315,21.5903,234800.0
2007-04-04 11:30:00,33.09,33.12,33.07,33.08,188800.0,21.5837,21.6033,21.5707,21.5772,188800.0
2007-04-04 12:00:00,33.07,33.12,33.07,33.08,132400.0,21.5707,21.6033,21.5707,21.5772,132400.0
2007-04-04 12:30:00,33.08,33.12,33.07,33.11,65000.0,21.5772,21.6033,21.5707,21.5968,65000.0
2007-04-04 13:00:00,33.11,33.12,33.05,33.06,204800.0,21.5968,21.6033,21.5576,21.5642,204800.0
2007-04-04 13:30:00,33.06,33.11,33.04,33.1,123200.0,21.5642,21.5968,21.5511,21.5903,123200.0
2007-04-04 14:00:00,33.1,33.12,33.09,33.1,197800.0,21.5903,21.6033,21.5837,21.5903,197800.0
2007-04-04 14:30:00,33.09,33.13,33.09,33.12,217600.0,21.5837,21.6098,21.5837,21.6033,217600.0
2007-04-04 15:00:00,33.12,33.13,33.08,33.08,206600.0,21.6033,21.6098,21.5772,21.5772,206600.0
2007-04-04 15:30:00,33.08,33.09,33.06,33.07,365600.0,21.5772,21.5837,21.5642,21.5707,365600.0
2007-04-05 09:30:00,33.12,33.22,33.02,33.17,158800.0,21.6033,21.6685,21.5381,21.6359,158800.0
2007-04-05 10:00:00,33.17,33.28,33.13,33.22,185400.0,21.6359,21.7077,21.6098,21.6685,185400.0
2007-04-05 10:30:00,33.21,33.23,33.17,33.23,192800.0,21.662,21.675,21.6359,21.675,192800.0
2007-04-05 11:00:00,33.23,33.24,33.14,33.2,235000.0,21.675,21.6816,21.6163,21.6555,235000.0
2007-04-05 11:30:00,33.2,33.29,33.19,33.26,104000.0,21.6555,21.7142,21.649,21.6946,104000.0
2007-04-05 12:00:00,33.25,33.31,33.24,33.31,85000.0,21.6881,21.7272,21.6816,21.7272,85000.0
2007-04-05 12:30:00,33.32,33.34,33.31,33.33,110200.0,21.7338,21.7468,21.7272,21.7403,110200.0
2007-04-05 13:00:00,33.33,33.33,33.29,33.31,106200.0,21.7403,21.7403,21.7142,21.7272,106200.0
2007-04-05 13:30:00,33.31,33.32,33.29,33.31,128200.0,21.7272,21.7338,21.7142,21.7272,128200.0
2007-04-05 14:00:00,33.31,33.32,33.29,33.31,134200.0,21.7272,21.7338,21.7142,21.7272,134200.0
2007-04-05 14:30:00,33.31,33.32,33.29,33.3,113600.0,21.7272,21.7338,21.7142,21.7207,113600.0
2007-04-05 15:00:00,33.29,33.31,33.27,33.29,116600.0,21.7142,21.7272,21.7011,21.7142,116600.0
2007-04-05 15:30:00,33.29,33.31,33.27,33.3,201800.0,21.7142,21.7272,21.7011,21.7207,201800.0
2007-04-09 09:30:00,33.33,33.35,33.24,33.27,174400.0,21.7403,21.7533,21.6816,21.7011,174400.0
2007-04-09 10:00:00,33.29,33.3,33.24,33.27,84000.0,21.7142,21.7207,21.6816,21.7011,84000.0
2007-04-09 10:30:00,33.27,33.29,33.23,33.23,70400.0,21.7011,21.7142,21.675,21.675,70400.0
2007-04-09 11:00:00,33.24,33.25,33.21,33.23,90000.0,21.6816,21.6881,21.662,21.675,90000.0
2007-04-09 11:30:00,33.24,33.24,33.21,33.23,127400.0,21.6816,21.6816,21.662,21.675,127400.0
2007-04-09 12:00:00,33.23,33.27,33.22,33.26,69000.0,21.675,21.7011,21.6685,21.6946,69000.0
2007-04-09 12:30:00,33.26,33.26,33.24,33.26,133000.0,21.6946,21.6946,21.6816,21.6946,133000.0
2007-04-09 13:00:00,33.26,33.27,33.25,33.26,201200.0,21.6946,21.7011,21.6881,21.6946,201200.0
2007-04-09 13:30:00,33.25,33.27,33.24,33.27,105400.0,21.6881,21.7011,21.6816,21.7011,105400.0
2007-04-09 14:00:00,33.27,33.3,33.26,33.29,87800.0,21.7011,21.7207,21.6946,21.7142,87800.0
2007-04-09 14:30:00,33.29,33.36,33.29,33.35,230400.0,21.7142,21.7598,21.7142,21.7533,230400.0
2007-04-09 15:00:00,33.35,33.38,33.35,33.35,177000.0,21.7533,21.7729,21.7533,21.7533,177000.0
2007-04-09 15:30:00,33.35,33.37,33.3,33.35,289400.0,21.7533,21.7664,21.7207,21.7533,289400.0
2007-04-10 09:30:00,33.33,33.46,33.27,33.41,237600.0,21.7403,21.8251,21.7011,21.7925,237600.0
2007-04-10 10:00:00,33.41,33.41,33.29,33.32,213800.0,21.7925,21.7925,21.7142,21.7338,213800.0
2007-04-10 10:30:00,33.31,33.32,33.24,33.26,510200.0,21.7272,21.7338,21.6816,21.6946,510200.0
2007-04-10 11:00:00,33.26,33.27,33.19,33.2,347200.0,21.6946,21.7011,21.649,21.6555,347200.0
2007-04-10 11:30:00,33.2,33.22,33.13,33.13,219000.0,21.6555,21.6685,21.6098,21.6098,219000.0
2007-04-10 12:00:00,33.13,33.13,33.0,33.01,418000.0,21.6098,21.6098,21.525,21.5315,418000.0
2007-04-10 12:30:00,33.01,33.02,32.88,32.91,420000.0,21.5315,21.5381,21.4468,21.4663,420000.0
2007-04-10 13:00:00,32.91,32.94,32.88,32.94,260400.0,21.4663,21.4859,21.4468,21.4859,260400.0
2007-04-10 13:30:00,32.93,33.01,32.92,32.99,353800.0,21.4794,21.5315,21.4728,21.5185,353800.0
2007-04-10 14:00:00,32.98,32.99,32.95,32.95,260000.0,21.512,21.5185,21.4924,21.4924,260000.0
2007-04-10 14:30:00,32.95,32.97,32.93,32.97,181000.0,21.4924,21.5055,21.4794,21.5055,181000.0
2007-04-10 15:00:00,32.97,33.06,32.97,32.99,384600.0,21.5055,21.5642,21.5055,21.5185,384600.0
2007-04-10 15:30:00,32.99,33.04,32.98,33.0,741000.0,21.5185,21.5511,21.512,21.525,741000.0
2007-04-11 09:30:00,32.9,32.95,32.71,32.78,292200.0,21.4598,21.4924,21.3359,21.3815,292200.0
2007-04-11 10:00:00,32.77,32.87,32.76,32.87,215000.0,21.375,21.4402,21.3685,21.4402,215000.0
2007-04-11 10:30:00,32.87,32.87,32.79,32.8,244600.0,21.4402,21.4402,21.388,21.3946,244600.0
2007-04-11 11:00:00,32.8,32.85,32.8,32.82,296800.0,21.3946,21.4272,21.3946,21.4076,296800.0
2007-04-11 11:30:00,32.82,32.86,32.82,32.85,353600.0,21.4076,21.4337,21.4076,21.4272,353600.0
2007-04-11 12:00:00,32.85,32.88,32.85,32.85,267800.0,21.4272,21.4468,21.4272,21.4272,267800.0
2007-04-11 12:30:00,32.85,32.88,32.84,32.85,357200.0,21.4272,21.4468,21.4207,21.4272,357200.0
2007-04-11 13:00:00,32.85,32.92,32.85,32.91,195200.0,21.4272,21.4728,21.4272,21.4663,195200.0
2007-04-11 13:30:00,32.91,32.95,32.91,32.93,176200.0,21.4663,21.4924,21.4663,21.4794,176200.0
2007-04-11 14:00:00,32.92,32.93,32.85,32.88,342800.0,21.4728,21.4794,21.4272,21.4468,342800.0
2007-04-11 14:30:00,32.88,32.91,32.85,32.88,279200.0,21.4468,21.4663,21.4272,21.4468,279200.0
2007-04-11 15:00:00,32.88,32.93,32.86,32.92,236600.0,21.4468,21.4794,21.4337,21.4728,236600.0
2007-04-11 15:30:00,32.92,32.95,32.9,32.92,438800.0,21.4728,21.4924,21.4598,21.4728,438800.0
2007-04-12 09:30:00,32.88,32.98,32.76,32.83,343600.0,21.4468,21.512,21.3685,21.4141,343600.0
2007-04-12 10:00:00,32.82,32.92,32.82,32.89,232000.0,21.4076,21.4728,21.4076,21.4533,232000.0
2007-04-12 10:30:00,32.89,33.02,32.88,33.0,235400.0,21.4533,21.5381,21.4468,21.525,235400.0
2007-04-12 11:00:00,33.0,33.06,32.99,33.04,292000.0,21.525,21.5642,21.5185,21.5511,292000.0
2007-04-12 11:30:00,33.04,33.06,33.03,33.05,136400.0,21.5511,21.5642,21.5446,21.5576,136400.0
2007-04-12 12:00:00,33.05,33.09,33.05,33.06,246000.0,21.5576,21.5837,21.5576,21.5642,246000.0
2007-04-12 12:30:00,33.05,33.06,33.02,33.06,80200.0,21.5576,21.5642,21.5381,21.5642,80200.0
2007-04-12 13:00:00,33.06,33.1,33.06,33.1,121400.0,21.5642,21.5903,21.5642,21.5903,121400.0
2007-04-12 13:30:00,33.1,33.12,33.07,33.07,95200.0,21.5903,21.6033,21.5707,21.5707,95200.0
2007-04-12 14:00:00,33.07,33.08,33.06,33.07,98600.0,21.5707,21.5772,21.5642,21.5707,98600.0
2007-04-12 14:30:00,33.07,33.11,33.07,33.1,103200.0,21.5707,21.5968,21.5707,21.5903,103200.0
2007-04-12 15:00:00,33.11,33.16,33.1,33.13,197400.0,21.5968,21.6294,21.5903,21.6098,197400.0
2007-04-12 15:30:00,33.13,33.18,33.13,33.17,388200.0,21.6098,21.6424,21.6098,21.6359,388200.0
2007-04-13 09:30:00,33.15,33.3,33.09,33.24,249400.0,21.6229,21.7207,21.5837,21.6816,249400.0
2007-04-13 10:00:00,33.24,33.24,33.1,33.15,241000.0,21.6816,21.6816,21.5903,21.6229,241000.0
2007-04-13 10:30:00,33.13,33.24,33.13,33.22,161000.0,21.6098,21.6816,21.6098,21.6685,161000.0
2007-04-13 11:00:00,33.22,33.24,33.14,33.15,182000.0,21.6685,21.6816,21.6163,21.6229,182000.0
2007-04-13 11:30:00,33.15,33.16,33.12,33.13,360400.0,21.6229,21.6294,21.6033,21.6098,360400.0
2007-04-13 12:00:00,33.13,33.17,33.13,33.17,131600.0,21.6098,21.6359,21.6098,21.6359,131600.0
2007-04-13 12:30:00,33.16,33.19,33.16,33.18,101600.0,21.6294,21.649,21.6294,21.6424,101600.0
2007-04-13 13:00:00,33.18,33.19,33.16,33.17,111400.0,21.6424,21.649,21.6294,21.6359,111400.0
2007-04-13 13:30:00,33.17,33.21,33.17,33.21,145400.0,21.6359,21.662,21.6359,21.662,145400.0
2007-04-13 14:00:00,33.21,33.23,33.2,33.23,312400.0,21.662,21.675,21.6555,21.675,312400.0
2007-04-13 14:30:00,33.22,33.25,33.22,33.24,162800.0,21.6685,21.6881,21.6685,21.6816,162800.0
2007-04-13 15:00:00,33.24,33.24,33.2,33.22,202000.0,21.6816,21.6816,21.6555,21.6685,202000.0
2007-04-13 15:30:00,33.22,33.25,33.21,33.23,356400.0,21.6685,21.6881,21.662,21.675,356400.0
2007-04-16 09:30:00,33.19,33.25,33.12,33.16,407400.0,21.649,21.6881,21.6033,21.6294,407400.0
2007-04-16 10:00:00,33.16,33.16,33.02,33.04,202800.0,21.6294,21.6294,21.5381,21.5511,202800.0
2007-04-16 10:30:00,33.04,33.08,33.0,33.02,225000.0,21.5511,21.5772,21.525,21.5381,225000.0
2007-04-16 11:00:00,33.02,33.04,32.99,32.99,204000.0,21.5381,21.5511,21.5185,21.5185,204000.0
2007-04-16 11:30:00,33.0,33.1,32.99,33.05,489400.0,21.525,21.5903,21.5185,21.5576,489400.0
2007-04-16 12:00:00,33.05,33.06,32.99,33.02,337000.0,21.5576,21.5642,21.5185,21.5381,337000.0
2007-04-16 12:30:00,33.02,33.06,32.99,33.05,247800.0,21.5381,21.5642,21.5185,21.5576,247800.0
2007-04-16 13:00:00,33.04,33.05,32.99,33.02,187200.0,21.5511,21.5576,21.5185,21.5381,187200.0
2007-04-16 13:30:00,33.02,33.03,32.99,33.02,177600.0,21.5381,21.5446,21.5185,21.5381,177600.0
2007-04-16 14:00:00,33.01,33.06,33.01,33.06,258000.0,21.5315,21.5642,21.5315,21.5642,258000.0
2007-04-16 14:30:00,33.06,33.09,33.05,33.08,297400.0,21.5642,21.5837,21.5576,21.5772,297400.0
2007-04-16 15:00:00,33.08,33.11,33.08,33.1,383000.0,21.5772,21.5968,21.5772,21.5903,383000.0
2007-04-16 15:30:00,33.1,33.12,33.07,33.08,479200.0,21.5903,21.6033,21.5707,21.5772,479200.0
2007-04-17 09:30:00,33.06,33.24,32.99,33.24,432600.0,21.5642,21.6816,21.5185,21.6816,432600.0
2007-04-17 10:00:00,33.24,33.31,33.19,33.29,192400.0,21.6816,21.7272,21.649,21.7142,192400.0
2007-04-17 10:30:00,33.29,33.3,33.14,33.15,370400.0,21.7142,21.7207,21.6163,21.6229,370400.0
2007-04-17 11:00:00,33.15,33.16,33.12,33.13,155000.0,21.6229,21.6294,21.6033,21.6098,155000.0
2007-04-17 11:30:00,33.13,33.22,33.13,33.22,142800.0,21.6098,21.6685,21.6098,21.6685,142800.0
2007-04-17 12:00:00,33.23,33.24,33.22,33.23,142600.0,21.675,21.6816,21.6685,21.675,142600.0
2007-04-17 12:30:00,33.22,33.24,33.19,33.23,248800.0,21.6685,21.6816,21.649,21.675,248800.0
2007-04-17 13:00:00,33.23,33.25,33.19,33.24,167200.0,21.675,21.6881,21.649,21.6816,167200.0
2007-04-17 13:30:00,33.24,33.3,33.24,33.27,189600.0,21.6816,21.7207,21.6816,21.7011,189600.0
2007-04-17 14:00:00,33.27,33.38,33.26,33.35,173000.0,21.7011,21.7729,21.6946,21.7533,173000.0
2007-04-17 14:30:00,33.36,33.36,33.32,33.35,111200.0,21.7598,21.7598,21.7338,21.7533,111200.0
2007-04-17 15:00:00,33.34,33.35,33.24,33.25,244200.0,21.7468,21.7533,21.6816,21.6881,244200.0
2007-04-17 15:30:00,33.25,33.34,33.23,33.32,711800.0,21.6881,21.7468,21.675,21.7338,711800.0
2007-04-18 09:30:00,33.5,33.76,33.25,33.3,184200.0,21.8512,22.0208,21.6881,21.7207,184200.0
2007-04-18 10:00:00,33.3,33.35,33.23,33.32,155400.0,21.7207,21.7533,21.675,21.7338,155400.0
2007-04-18 10:30:00,33.31,33.34,33.29,33.3,147200.0,21.7272,21.7468,21.7142,21.7207,147200.0
2007-04-18 11:00:00,33.31,33.34,33.3,33.3,488000.0,21.7272,21.7468,21.7207,21.7207,488000.0
2007-04-18 11:30:00,33.3,33.33,33.29,33.29,149800.0,21.7207,21.7403,21.7142,21.7142,149800.0
2007-04-18 12:00:00,33.29,33.35,33.24,33.35,284400.0,21.7142,21.7533,21.6816,21.7533,284400.0
2007-04-18 12:30:00,33.35,33.38,33.33,33.35,228000.0,21.7533,21.7729,21.7403,21.7533,228000.0
2007-04-18 13:00:00,33.35,33.4,33.35,33.38,69000.0,21.7533,21.7859,21.7533,21.7729,69000.0
2007-04-18 13:30:00,33.37,33.41,33.36,33.39,91600.0,21.7664,21.7925,21.7598,21.7794,91600.0
2007-04-18 14:00:00,33.38,33.42,33.38,33.41,116600.0,21.7729,21.799,21.7729,21.7925,116600.0
2007-04-18 14:30:00,33.4,33.41,33.35,33.4,287200.0,21.7859,21.7925,21.7533,21.7859,287200.0
2007-04-18 15:00:00,33.4,33.41,33.37,33.41,456600.0,21.7859,21.7925,21.7664,21.7925,456600.0
2007-04-18 15:30:00,33.41,33.43,33.35,33.35,325800.0,21.7925,21.8055,21.7533,21.7533,325800.0
2007-04-19 09:30:00,33.8,33.8,33.25,33.4,373800.0,22.0468,22.0468,21.6881,21.7859,373800.0
2007-04-19 10:00:00,33.4,33.52,33.37,33.51,235800.0,21.7859,21.8642,21.7664,21.8577,235800.0
2007-04-19 10:30:00,33.5,33.53,33.46,33.52,375800.0,21.8512,21.8707,21.8251,21.8642,375800.0
2007-04-19 11:00:00,33.53,33.56,33.5,33.55,271600.0,21.8707,21.8903,21.8512,21.8838,271600.0
2007-04-19 11:30:00,33.55,33.62,33.54,33.6,266800.0,21.8838,21.9294,21.8773,21.9164,266800.0
2007-04-19 12:00:00,33.6,33.64,33.6,33.63,216000.0,21.9164,21.9425,21.9164,21.936,216000.0
2007-04-19 12:30:00,33.63,33.64,33.58,33.58,168200.0,21.936,21.9425,21.9033,21.9033,168200.0
2007-04-19 13:00:00,33.58,33.58,33.54,33.57,136200.0,21.9033,21.9033,21.8773,21.8968,136200.0
2007-04-19 13:30:00,33.57,33.6,33.57,33.59,152800.0,21.8968,21.9164,21.8968,21.9099,152800.0
2007-04-19 14:00:00,33.59,33.59,33.5,33.51,155800.0,21.9099,21.9099,21.8512,21.8577,155800.0
2007-04-19 14:30:00,33.51,33.52,33.49,33.5,442800.0,21.8577,21.8642,21.8446,21.8512,442800.0
2007-04-19 15:00:00,33.51,33.56,33.48,33.5,663400.0,21.8577,21.8903,21.8381,21.8512,663400.0
2007-04-19 15:30:00,33.5,33.52,33.48,33.49,647800.0,21.8512,21.8642,21.8381,21.8446,647800.0
2007-04-20 09:30:00,33.37,33.58,33.29,33.38,1304000.0,21.8828,22.0205,21.8304,21.8894,1304000.0
2007-04-20 10:00:00,33.4,33.52,33.38,33.5,286600.0,21.9025,21.9812,21.8894,21.9681,286600.0
2007-04-20 10:30:00,33.51,33.56,33.48,33.52,252000.0,21.9746,22.0074,21.955,21.9812,252000.0
2007-04-20 11:00:00,33.52,33.6,33.52,33.58,196400.0,21.9812,22.0336,21.9812,22.0205,196400.0
2007-04-20 11:30:00,33.57,33.62,33.57,33.61,130000.0,22.014,22.0468,22.014,22.0402,130000.0
2007-04-20 12:00:00,33.6,33.63,33.59,33.62,129400.0,22.0336,22.0533,22.0271,22.0468,129400.0
2007-04-20 12:30:00,33.62,33.63,33.58,33.63,135600.0,22.0468,22.0533,22.0205,22.0533,135600.0
2007-04-20 13:00:00,33.63,33.65,33.59,33.6,161800.0,22.0533,22.0664,22.0271,22.0336,161800.0
2007-04-20 13:30:00,33.6,33.63,33.55,33.56,112000.0,22.0336,22.0533,22.0009,22.0074,112000.0
2007-04-20 14:00:00,33.57,33.63,33.57,33.57,144600.0,22.014,22.0533,22.014,22.014,144600.0
2007-04-20 14:30:00,33.57,33.63,33.56,33.6,217600.0,22.014,22.0533,22.0074,22.0336,217600.0
2007-04-20 15:00:00,33.6,33.6,33.52,33.54,156000.0,22.0336,22.0336,21.9812,21.9943,156000.0
2007-04-20 15:30:00,33.54,33.65,33.53,33.63,268000.0,21.9943,22.0664,21.9877,22.0533,268000.0
2007-04-23 09:30:00,33.7,33.7,33.46,33.63,327400.0,22.0992,22.0992,21.9418,22.0533,327400.0
2007-04-23 10:00:00,33.64,33.64,33.54,33.58,138600.0,22.0599,22.0599,21.9943,22.0205,138600.0
2007-04-23 10:30:00,33.58,33.6,33.52,33.52,220600.0,22.0205,22.0336,21.9812,21.9812,220600.0
2007-04-23 11:00:00,33.52,33.52,33.46,33.49,206800.0,21.9812,21.9812,21.9418,21.9615,206800.0
2007-04-23 11:30:00,33.49,33.51,33.45,33.46,117400.0,21.9615,21.9746,21.9353,21.9418,117400.0
2007-04-23 12:00:00,33.46,33.56,33.46,33.56,121800.0,21.9418,22.0074,21.9418,22.0074,121800.0
2007-04-23 12:30:00,33.56,33.57,33.53,33.56,79600.0,22.0074,22.014,21.9877,22.0074,79600.0
2007-04-23 13:00:00,33.56,33.59,33.56,33.58,142000.0,22.0074,22.0271,22.0074,22.0205,142000.0
2007-04-23 13:30:00,33.58,33.59,33.57,33.59,90200.0,22.0205,22.0271,22.014,22.0271,90200.0
2007-04-23 14:00:00,33.58,33.6,33.56,33.58,116800.0,22.0205,22.0336,22.0074,22.0205,116800.0
2007-04-23 14:30:00,33.59,33.6,33.58,33.58,118800.0,22.0271,22.0336,22.0205,22.0205,118800.0
2007-04-23 15:00:00,33.58,33.58,33.56,33.58,172000.0,22.0205,22.0205,22.0074,22.0205,172000.0
2007-04-23 15:30:00,33.58,33.59,33.5,33.54,240800.0,22.0205,22.0271,21.9681,21.9943,240800.0
2007-04-24 09:30:00,33.95,33.96,33.55,33.6,418000.0,22.2632,22.2697,22.0009,22.0336,418000.0
2007-04-24 10:00:00,33.6,33.6,33.41,33.52,463200.0,22.0336,22.0336,21.909,21.9812,463200.0
2007-04-24 10:30:00,33.51,33.63,33.51,33.6,374000.0,21.9746,22.0533,21.9746,22.0336,374000.0
2007-04-24 11:00:00,33.59,33.69,33.59,33.67,374400.0,22.0271,22.0927,22.0271,22.0795,374400.0
2007-04-24 11:30:00,33.67,33.68,33.62,33.62,273600.0,22.0795,22.0861,22.0468,22.0468,273600.0
2007-04-24 12:00:00,33.62,33.81,33.62,33.78,311600.0,22.0468,22.1714,22.0468,22.1517,311600.0
2007-04-24 12:30:00,33.78,33.83,33.77,33.82,180400.0,22.1517,22.1845,22.1451,22.1779,180400.0
2007-04-24 13:00:00,33.83,33.86,33.81,33.85,263000.0,22.1845,22.2041,22.1714,22.1976,263000.0
2007-04-24 13:30:00,33.85,33.87,33.81,33.83,193000.0,22.1976,22.2107,22.1714,22.1845,193000.0
2007-04-24 14:00:00,33.83,33.93,33.81,33.93,346600.0,22.1845,22.25,22.1714,22.25,346600.0
2007-04-24 14:30:00,33.92,33.96,33.87,33.94,381600.0,22.2435,22.2697,22.2107,22.2566,381600.0
2007-04-24 15:00:00,33.93,34.07,33.91,34.05,475400.0,22.25,22.3419,22.2369,22.3287,475400.0
2007-04-24 15:30:00,34.05,34.07,33.92,33.94,754600.0,22.3287,22.3419,22.2435,22.2566,754600.0
2007-04-25 09:30:00,34.3,34.49,33.54,33.8,818400.0,22.4927,22.6173,21.9943,22.1648,818400.0
2007-04-25 10:00:00,33.8,33.85,33.73,33.83,540600.0,22.1648,22.1976,22.1189,22.1845,540600.0
2007-04-25 10:30:00,33.82,33.94,33.79,33.93,631600.0,22.1779,22.2566,22.1582,22.25,631600.0
2007-04-25 11:00:00,33.93,34.09,33.88,34.02,417600.0,22.25,22.355,22.2173,22.3091,417600.0
2007-04-25 11:30:00,34.01,34.09,33.99,34.08,243400.0,22.3025,22.355,22.2894,22.3484,243400.0
2007-04-25 12:00:00,34.08,34.08,33.92,33.95,418200.0,22.3484,22.3484,22.2435,22.2632,418200.0
2007-04-25 12:30:00,33.96,33.96,33.81,33.83,198400.0,22.2697,22.2697,22.1714,22.1845,198400.0
2007-04-25 13:00:00,33.84,33.85,33.79,33.82,166200.0,22.191,22.1976,22.1582,22.1779,166200.0
2007-04-25 13:30:00,33.82,33.85,33.81,33.84,160800.0,22.1779,22.1976,22.1714,22.191,160800.0
2007-04-25 14:00:00,33.83,33.85,33.7,33.71,288800.0,22.1845,22.1976,22.0992,22.1058,288800.0
2007-04-25 14:30:00,33.71,33.76,33.6,33.76,374200.0,22.1058,22.1386,22.0336,22.1386,374200.0
2007-04-25 15:00:00,33.76,33.85,33.72,33.79,730800.0,22.1386,22.1976,22.1123,22.1582,730800.0
2007-04-25 15:30:00,33.78,33.85,33.7,33.71,1189200.0,22.1517,22.1976,22.0992,22.1058,1189200.0
2007-04-26 09:30:00,33.6,33.69,33.52,33.54,585200.0,22.0336,22.0927,21.9812,21.9943,585200.0
2007-04-26 10:00:00,33.54,33.62,33.49,33.52,522800.0,21.9943,22.0468,21.9615,21.9812,522800.0
2007-04-26 10:30:00,33.52,33.58,33.51,33.55,677000.0,21.9812,22.0205,21.9746,22.0009,677000.0
2007-04-26 11:00:00,33.55,33.56,33.51,33.52,450800.0,22.0009,22.0074,21.9746,21.9812,450800.0
2007-04-26 11:30:00,33.52,33.54,33.45,33.46,181800.0,21.9812,21.9943,21.9353,21.9418,181800.0
2007-04-26 12:00:00,33.46,33.47,33.4,33.42,411800.0,21.9418,21.9484,21.9025,21.9156,411800.0
2007-04-26 12:30:00,33.44,33.46,33.37,33.38,359400.0,21.9287,21.9418,21.8828,21.8894,359400.0
2007-04-26 13:00:00,33.38,33.39,33.27,33.27,227600.0,21.8894,21.8959,21.8172,21.8172,227600.0
2007-04-26 13:30:00,33.27,33.34,33.26,33.32,295600.0,21.8172,21.8631,21.8107,21.85,295600.0
2007-04-26 14:00:00,33.32,33.34,33.3,33.31,302400.0,21.85,21.8631,21.8369,21.8435,302400.0
2007-04-26 14:30:00,33.3,33.36,33.3,33.33,1387800.0,21.8369,21.8763,21.8369,21.8566,1387800.0
2007-04-26 15:00:00,33.33,33.41,33.31,33.35,852600.0,21.8566,21.909,21.8435,21.8697,852600.0
2007-04-26 15:30:00,33.35,33.38,33.29,33.31,1336400.0,21.8697,21.8894,21.8304,21.8435,1336400.0
2007-04-27 09:30:00,33.21,33.34,33.16,33.34,364600.0,21.7779,21.8631,21.7451,21.8631,364600.0
2007-04-27 10:00:00,33.34,33.5,33.33,33.49,291400.0,21.8631,21.9681,21.8566,21.9615,291400.0
2007-04-27 10:30:00,33.49,33.51,33.4,33.44,376800.0,21.9615,21.9746,21.9025,21.9287,376800.0
2007-04-27 11:00:00,33.44,33.47,33.43,33.46,323000.0,21.9287,21.9484,21.9222,21.9418,323000.0
2007-04-27 11:30:00,33.46,33.51,33.44,33.47,262400.0,21.9418,21.9746,21.9287,21.9484,262400.0
2007-04-27 12:00:00,33.47,33.54,33.46,33.54,213400.0,21.9484,21.9943,21.9418,21.9943,213400.0
2007-04-27 12:30:00,33.54,33.62,33.54,33.6,403800.0,21.9943,22.0468,21.9943,22.0336,403800.0
2007-04-27 13:00:00,33.6,33.62,33.56,33.6,726400.0,22.0336,22.0468,22.0074,22.0336,726400.0
2007-04-27 13:30:00,33.6,33.6,33.58,33.59,337800.0,22.0336,22.0336,22.0205,22.0271,337800.0
2007-04-27 14:00:00,33.59,33.61,33.58,33.58,286200.0,22.0271,22.0402,22.0205,22.0205,286200.0
2007-04-27 14:30:00,33.58,33.6,33.55,33.58,252400.0,22.0205,22.0336,22.0009,22.0205,252400.0
2007-04-27 15:00:00,33.58,33.6,33.51,33.54,324200.0,22.0205,22.0336,21.9746,21.9943,324200.0
2007-04-27 15:30:00,33.54,33.57,33.5,33.52,474800.0,21.9943,22.014,21.9681,21.9812,474800.0
2007-04-30 09:30:00,33.75,33.79,33.6,33.7,1040600.0,22.132,22.1582,22.0336,22.0992,1040600.0
2007-04-30 10:00:00,33.7,33.74,33.7,33.73,406000.0,22.0992,22.1254,22.0992,22.1189,406000.0
2007-04-30 10:30:00,33.73,33.77,33.72,33.76,383600.0,22.1189,22.1451,22.1123,22.1386,383600.0
2007-04-30 11:00:00,33.76,33.86,33.76,33.84,392800.0,22.1386,22.2041,22.1386,22.191,392800.0
2007-04-30 11:30:00,33.84,33.84,33.77,33.77,336400.0,22.191,22.191,22.1451,22.1451,336400.0
2007-04-30 12:00:00,33.77,33.83,33.77,33.83,300800.0,22.1451,22.1845,22.1451,22.1845,300800.0
2007-04-30 12:30:00,33.84,33.86,33.79,33.83,309200.0,22.191,22.2041,22.1582,22.1845,309200.0
2007-04-30 13:00:00,33.82,33.88,33.81,33.85,156200.0,22.1779,22.2173,22.1714,22.1976,156200.0
2007-04-30 13:30:00,33.85,33.87,33.77,33.77,167200.0,22.1976,22.2107,22.1451,22.1451,167200.0
2007-04-30 14:00:00,33.77,33.84,33.77,33.82,224400.0,22.1451,22.191,22.1451,22.1779,224400.0
2007-04-30 14:30:00,33.82,33.88,33.77,33.87,351400.0,22.1779,22.2173,22.1451,22.2107,351400.0
2007-04-30 15:00:00,33.87,33.89,33.83,33.84,525000.0,22.2107,22.2238,22.1845,22.191,525000.0
2007-04-30 15:30:00,33.84,33.88,33.82,33.85,749800.0,22.191,22.2173,22.1779,22.1976,749800.0
2007-05-01 09:30:00,33.93,33.94,33.6,33.91,642800.0,22.25,22.2566,22.0336,22.2369,642800.0
2007-05-01 10:00:00,33.93,33.98,33.76,33.8,470000.0,22.25,22.2828,22.1386,22.1648,470000.0
2007-05-01 10:30:00,33.79,33.83,33.76,33.79,401600.0,22.1582,22.1845,22.1386,22.1582,401600.0
2007-05-01 11:00:00,33.79,33.81,33.77,33.8,331800.0,22.1582,22.1714,22.1451,22.1648,331800.0
2007-05-01 11:30:00,33.79,33.97,33.79,33.95,362800.0,22.1582,22.2763,22.1582,22.2632,362800.0
2007-05-01 12:00:00,33.95,33.98,33.9,33.91,402600.0,22.2632,22.2828,22.2304,22.2369,402600.0
2007-05-01 12:30:00,33.91,33.95,33.91,33.92,172400.0,22.2369,22.2632,22.2369,22.2435,172400.0
2007-05-01 13:00:00,33.92,33.92,33.83,33.88,253800.0,22.2435,22.2435,22.1845,22.2173,253800.0
2007-05-01 13:30:00,33.88,33.99,33.88,33.97,243800.0,22.2173,22.2894,22.2173,22.2763,243800.0
2007-05-01 14:00:00,33.97,34.02,33.96,33.99,390800.0,22.2763,22.3091,22.2697,22.2894,390800.0
2007-05-01 14:30:00,34.0,34.02,33.97,33.98,244600.0,22.2959,22.3091,22.2763,22.2828,244600.0
2007-05-01 15:00:00,33.99,34.02,33.97,33.98,272000.0,22.2894,22.3091,22.2763,22.2828,272000.0
2007-05-01 15:30:00,33.98,34.06,33.96,34.02,511800.0,22.2828,22.3353,22.2697,22.3091,511800.0
2007-05-02 09:30:00,34.13,34.38,33.88,33.99,774000.0,22.3812,22.5451,22.2173,22.2894,774000.0
2007-05-02 10:00:00,33.99,34.02,33.97,33.98,381800.0,22.2894,22.3091,22.2763,22.2828,381800.0
2007-05-02 10:30:00,33.98,34.09,33.97,34.08,362800.0,22.2828,22.355,22.2763,22.3484,362800.0
2007-05-02 11:00:00,34.08,34.08,34.02,34.03,296400.0,22.3484,22.3484,22.3091,22.3156,296400.0
2007-05-02 11:30:00,34.03,34.04,33.97,33.99,287000.0,22.3156,22.3222,22.2763,22.2894,287000.0
2007-05-02 12:00:00,33.99,33.99,33.9,33.92,368600.0,22.2894,22.2894,22.2304,22.2435,368600.0
2007-05-02 12:30:00,33.92,33.93,33.87,33.88,334000.0,22.2435,22.25,22.2107,22.2173,334000.0
2007-05-02 13:00:00,33.88,33.93,33.88,33.91,337600.0,22.2173,22.25,22.2173,22.2369,337600.0
2007-05-02 13:30:00,33.91,33.94,33.89,33.94,223000.0,22.2369,22.2566,22.2238,22.2566,223000.0
2007-05-02 14:00:00,33.94,34.06,33.94,34.03,254600.0,22.2566,22.3353,22.2566,22.3156,254600.0
2007-05-02 14:30:00,34.03,34.04,34.0,34.0,275000.0,22.3156,22.3222,22.2959,22.2959,275000.0
2007-05-02 15:00:00,34.01,34.02,33.97,34.02,264000.0,22.3025,22.3091,22.2763,22.3091,264000.0
2007-05-02 15:30:00,34.02,34.04,33.94,34.0,432600.0,22.3091,22.3222,22.2566,22.2959,432600.0
2007-05-03 09:30:00,34.02,34.06,33.87,33.88,546600.0,22.3091,22.3353,22.2107,22.2173,546600.0
2007-05-03 10:00:00,33.89,33.98,33.76,33.82,524200.0,22.2238,22.2828,22.1386,22.1779,524200.0
2007-05-03 10:30:00,33.82,33.83,33.73,33.78,410600.0,22.1779,22.1845,22.1189,22.1517,410600.0
2007-05-03 11:00:00,33.77,33.81,33.68,33.71,598800.0,22.1451,22.1714,22.0861,22.1058,598800.0
2007-05-03 11:30:00,33.71,33.71,33.65,33.66,257400.0,22.1058,22.1058,22.0664,22.073,257400.0
2007-05-03 12:00:00,33.67,33.73,33.66,33.7,576000.0,22.0795,22.1189,22.073,22.0992,576000.0
2007-05-03 12:30:00,33.7,33.72,33.58,33.58,321400.0,22.0992,22.1123,22.0205,22.0205,321400.0
2007-05-03 13:00:00,33.59,33.61,33.57,33.6,289800.0,22.0271,22.0402,22.014,22.0336,289800.0
2007-05-03 13:30:00,33.59,33.71,33.58,33.71,297600.0,22.0271,22.1058,22.0205,22.1058,297600.0
2007-05-03 14:00:00,33.71,33.77,33.7,33.74,398400.0,22.1058,22.1451,22.0992,22.1254,398400.0
2007-05-03 14:30:00,33.75,33.76,33.71,33.76,361000.0,22.132,22.1386,22.1058,22.1386,361000.0
2007-05-03 15:00:00,33.76,33.8,33.75,33.75,390600.0,22.1386,22.1648,22.132,22.132,390600.0
2007-05-03 15:30:00,33.76,33.77,33.69,33.73,546400.0,22.1386,22.1451,22.0927,22.1189,546400.0
2007-05-04 09:30:00,33.75,33.8,33.62,33.77,412400.0,22.132,22.1648,22.0468,22.1451,412400.0
2007-05-04 10:00:00,33.77,33.81,33.74,33.76,475400.0,22.1451,22.1714,22.1254,22.1386,475400.0
2007-05-04 10:30:00,33.76,33.76,33.69,33.72,203400.0,22.1386,22.1386,22.0927,22.1123,203400.0
2007-05-04 11:00:00,33.72,33.77,33.71,33.75,457600.0,22.1123,22.1451,22.1058,22.132,457600.0
2007-05-04 11:30:00,33.75,33.77,33.72,33.74,427600.0,22.132,22.1451,22.1123,22.1254,427600.0
2007-05-04 12:00:00,33.74,33.75,33.71,33.73,378400.0,22.1254,22.132,22.1058,22.1189,378400.0
2007-05-04 12:30:00,33.73,33.75,33.69,33.72,346800.0,22.1189,22.132,22.0927,22.1123,346800.0
2007-05-04 13:00:00,33.73,33.77,33.69,33.76,181400.0,22.1189,22.1451,22.0927,22.1386,181400.0
2007-05-04 13:30:00,33.74,33.79,33.73,33.76,271000.0,22.1254,22.1582,22.1189,22.1386,271000.0
2007-05-04 14:00:00,33.76,33.79,33.74,33.76,218200.0,22.1386,22.1582,22.1254,22.1386,218200.0
2007-05-04 14:30:00,33.76,33.85,33.73,33.85,371000.0,22.1386,22.1976,22.1189,22.1976,371000.0
2007-05-04 15:00:00,33.84,33.98,33.77,33.97,526200.0,22.191,22.2828,22.1451,22.2763,526200.0
2007-05-04 15:30:00,33.98,34.1,33.97,34.06,1070400.0,22.2828,22.3615,22.2763,22.3353,1070400.0
2007-05-07 09:30:00,33.96,34.09,33.87,34.01,488200.0,22.2697,22.355,22.2107,22.3025,488200.0
2007-05-07 10:00:00,34.01,34.1,33.98,33.98,539000.0,22.3025,22.3615,22.2828,22.2828,539000.0
2007-05-07 10:30:00,33.98,33.98,33.84,33.85,435200.0,22.2828,22.2828,22.191,22.1976,435200.0
2007-05-07 11:00:00,33.84,33.99,33.84,33.88,339000.0,22.191,22.2894,22.191,22.2173,339000.0
2007-05-07 11:30:00,33.88,33.88,33.75,33.76,339600.0,22.2173,22.2173,22.132,22.1386,339600.0
2007-05-07 12:00:00,33.76,33.76,33.69,33.7,450800.0,22.1386,22.1386,22.0927,22.0992,450800.0
2007-05-07 12:30:00,33.7,33.74,33.68,33.7,351600.0,22.0992,22.1254,22.0861,22.0992,351600.0
2007-05-07 13:00:00,33.69,33.73,33.69,33.72,178600.0,22.0927,22.1189,22.0927,22.1123,178600.0
2007-05-07 13:30:00,33.72,33.72,33.71,33.72,226200.0,22.1123,22.1123,22.1058,22.1123,226200.0
2007-05-07 14:00:00,33.72,33.73,33.7,33.72,294600.0,22.1123,22.1189,22.0992,22.1123,294600.0
2007-05-07 14:30:00,33.72,33.77,33.7,33.75,372800.0,22.1123,22.1451,22.0992,22.132,372800.0
2007-05-07 15:00:00,33.75,33.77,33.71,33.74,469200.0,22.132,22.1451,22.1058,22.1254,469200.0
2007-05-07 15:30:00,33.74,33.75,33.71,33.72,794400.0,22.1254,22.132,22.1058,22.1123,794400.0
2007-05-08 09:30:00,33.63,33.74,33.58,33.74,354800.0,22.0533,22.1254,22.0205,22.1254,354800.0
2007-05-08 10:00:00,33.74,33.85,33.73,33.82,452400.0,22.1254,22.1976,22.1189,22.1779,452400.0
2007-05-08 10:30:00,33.82,33.83,33.75,33.76,306800.0,22.1779,22.1845,22.132,22.1386,306800.0
2007-05-08 11:00:00,33.77,33.93,33.76,33.92,244200.0,22.1451,22.25,22.1386,22.2435,244200.0
2007-05-08 11:30:00,33.92,33.92,33.83,33.83,207600.0,22.2435,22.2435,22.1845,22.1845,207600.0
2007-05-08 12:00:00,33.82,33.83,33.68,33.69,249600.0,22.1779,22.1845,22.0861,22.0927,249600.0
2007-05-08 12:30:00,33.69,33.76,33.67,33.72,234400.0,22.0927,22.1386,22.0795,22.1123,234400.0
2007-05-08 13:00:00,33.72,33.73,33.68,33.69,182400.0,22.1123,22.1189,22.0861,22.0927,182400.0
2007-05-08 13:30:00,33.69,33.69,33.6,33.66,257800.0,22.0927,22.0927,22.0336,22.073,257800.0
2007-05-08 14:00:00,33.67,33.7,33.63,33.68,253600.0,22.0795,22.0992,22.0533,22.0861,253600.0
2007-05-08 14:30:00,33.68,33.73,33.67,33.67,254600.0,22.0861,22.1189,22.0795,22.0795,254600.0
2007-05-08 15:00:00,33.67,33.7,33.67,33.67,333600.0,22.0795,22.0992,22.0795,22.0795,333600.0
2007-05-08 15:30:00,33.68,33.76,33.68,33.74,403600.0,22.0861,22.1386,22.0861,22.1254,403600.0
2007-05-09 09:30:00,33.7,33.74,33.52,33.7,399800.0,22.0992,22.1254,21.9812,22.0992,399800.0
2007-05-09 10:00:00,33.7,33.73,33.52,33.52,202600.0,22.0992,22.1189,21.9812,21.9812,202600.0
2007-05-09 10:30:00,33.54,33.65,33.52,33.64,107000.0,21.9943,22.0664,21.9812,22.0599,107000.0
2007-05-09 11:00:00,33.64,33.66,33.62,33.63,85400.0,22.0599,22.073,22.0468,22.0533,85400.0
2007-05-09 11:30:00,33.63,33.7,33.63,33.68,104800.0,22.0533,22.0992,22.0533,22.0861,104800.0
2007-05-09 12:00:00,33.68,33.7,33.66,33.69,147200.0,22.0861,22.0992,22.073,22.0927,147200.0
2007-05-09 12:30:00,33.69,33.74,33.68,33.74,221400.0,22.0927,22.1254,22.0861,22.1254,221400.0
2007-05-09 13:00:00,33.74,33.77,33.74,33.76,111000.0,22.1254,22.1451,22.1254,22.1386,111000.0
2007-05-09 13:30:00,33.76,33.87,33.76,33.85,212400.0,22.1386,22.2107,22.1386,22.1976,212400.0
2007-05-09 14:00:00,33.85,34.0,33.84,33.87,550400.0,22.1976,22.2959,22.191,22.2107,550400.0
2007-05-09 14:30:00,33.86,33.93,33.81,33.87,241200.0,22.2041,22.25,22.1714,22.2107,241200.0
2007-05-09 15:00:00,33.86,33.99,33.86,33.99,361400.0,22.2041,22.2894,22.2041,22.2894,361400.0
2007-05-09 15:30:00,33.99,34.0,33.9,33.93,467800.0,22.2894,22.2959,22.2304,22.25,467800.0
2007-05-10 09:30:00,33.9,33.93,33.7,33.72,506400.0,22.2304,22.25,22.0992,22.1123,506400.0
2007-05-10 10:00:00,33.72,33.76,33.7,33.73,366200.0,22.1123,22.1386,22.0992,22.1189,366200.0
2007-05-10 10:30:00,33.73,33.76,33.71,33.76,213000.0,22.1189,22.1386,22.1058,22.1386,213000.0
2007-05-10 11:00:00,33.74,33.76,33.66,33.69,238200.0,22.1254,22.1386,22.073,22.0927,238200.0
2007-05-10 11:30:00,33.69,33.76,33.68,33.69,232000.0,22.0927,22.1386,22.0861,22.0927,232000.0
2007-05-10 12:00:00,33.69,33.79,33.65,33.77,338400.0,22.0927,22.1582,22.0664,22.1451,338400.0
2007-05-10 12:30:00,33.77,33.78,33.74,33.76,164000.0,22.1451,22.1517,22.1254,22.1386,164000.0
2007-05-10 13:00:00,33.76,33.82,33.71,33.73,351400.0,22.1386,22.1779,22.1058,22.1189,351400.0
2007-05-10 13:30:00,33.73,33.74,33.69,33.7,217800.0,22.1189,22.1254,22.0927,22.0992,217800.0
2007-05-10 14:00:00,33.69,33.73,33.69,33.71,320800.0,22.0927,22.1189,22.0927,22.1058,320800.0
2007-05-10 14:30:00,33.71,33.73,33.69,33.7,229400.0,22.1058,22.1189,22.0927,22.0992,229400.0
2007-05-10 15:00:00,33.7,33.7,33.62,33.64,806200.0,22.0992,22.0992,22.0468,22.0599,806200.0
2007-05-10 15:30:00,33.64,33.65,33.57,33.58,461800.0,22.0599,22.0664,22.014,22.0205,461800.0
2007-05-11 09:30:00,33.66,33.71,33.55,33.55,296400.0,22.073,22.1058,22.0009,22.0009,296400.0
2007-05-11 10:00:00,33.55,33.6,33.52,33.52,206800.0,22.0009,22.0336,21.9812,21.9812,206800.0
2007-05-11 10:30:00,33.53,33.57,33.51,33.55,250800.0,21.9877,22.014,21.9746,22.0009,250800.0
2007-05-11 11:00:00,33.55,33.62,33.53,33.56,237200.0,22.0009,22.0468,21.9877,22.0074,237200.0
2007-05-11 11:30:00,33.56,33.57,33.47,33.48,340600.0,22.0074,22.014,21.9484,21.955,340600.0
2007-05-11 12:00:00,33.48,33.49,33.36,33.43,333600.0,21.955,21.9615,21.8763,21.9222,333600.0
2007-05-11 12:30:00,33.43,33.51,33.41,33.51,198200.0,21.9222,21.9746,21.909,21.9746,198200.0
2007-05-11 13:00:00,33.51,33.52,33.43,33.5,173400.0,21.9746,21.9812,21.9222,21.9681,173400.0
2007-05-11 13:30:00,33.5,33.51,33.42,33.42,183800.0,21.9681,21.9746,21.9156,21.9156,183800.0
2007-05-11 14:00:00,33.43,33.44,33.35,33.37,157800.0,21.9222,21.9287,21.8697,21.8828,157800.0
2007-05-11 14:30:00,33.37,33.38,33.35,33.36,186000.0,21.8828,21.8894,21.8697,21.8763,186000.0
2007-05-11 15:00:00,33.35,33.4,33.33,33.36,235600.0,21.8697,21.9025,21.8566,21.8763,235600.0
2007-05-11 15:30:00,33.36,33.48,33.35,33.48,491000.0,21.8763,21.955,21.8697,21.955,491000.0
2007-05-14 09:30:00,33.51,33.51,33.2,33.22,1052800.0,21.9746,21.9746,21.7713,21.7845,1052800.0
2007-05-14 10:00:00,33.22,33.25,33.14,33.2,786000.0,21.7845,21.8041,21.732,21.7713,786000.0
2007-05-14 10:30:00,33.2,33.2,33.15,33.16,290600.0,21.7713,21.7713,21.7385,21.7451,290600.0
2007-05-14 11:00:00,33.16,33.16,33.1,33.15,300400.0,21.7451,21.7451,21.7058,21.7385,300400.0
2007-05-14 11:30:00,33.15,33.17,33.13,33.15,220600.0,21.7385,21.7517,21.7254,21.7385,220600.0
2007-05-14 12:00:00,33.15,33.23,33.14,33.23,212200.0,21.7385,21.791,21.732,21.791,212200.0
2007-05-14 12:30:00,33.23,33.23,33.21,33.22,599400.0,21.791,21.791,21.7779,21.7845,599400.0
2007-05-14 13:00:00,33.22,33.23,33.16,33.17,206200.0,21.7845,21.791,21.7451,21.7517,206200.0
2007-05-14 13:30:00,33.16,33.18,33.13,33.15,197600.0,21.7451,21.7582,21.7254,21.7385,197600.0
2007-05-14 14:00:00,33.15,33.18,33.09,33.18,479600.0,21.7385,21.7582,21.6992,21.7582,479600.0
2007-05-14 14:30:00,33.18,33.19,33.13,33.13,273000.0,21.7582,21.7648,21.7254,21.7254,273000.0
2007-05-14 15:00:00,33.14,33.2,33.13,33.13,438400.0,21.732,21.7713,21.7254,21.7254,438400.0
2007-05-14 15:30:00,33.13,33.16,33.07,33.1,853200.0,21.7254,21.7451,21.6861,21.7058,853200.0
2007-05-15 09:30:00,33.2,33.33,33.15,33.22,410600.0,21.7713,21.8566,21.7385,21.7845,410600.0
2007-05-15 10:00:00,33.22,33.35,33.22,33.32,547200.0,21.7845,21.8697,21.7845,21.85,547200.0
2007-05-15 10:30:00,33.32,33.33,33.21,33.23,361800.0,21.85,21.8566,21.7779,21.791,361800.0
2007-05-15 11:00:00,33.22,33.27,33.18,33.26,258400.0,21.7845,21.8172,21.7582,21.8107,258400.0
2007-05-15 11:30:00,33.26,33.35,33.26,33.31,390000.0,21.8107,21.8697,21.8107,21.8435,390000.0
2007-05-15 12:00:00,33.31,33.39,33.3,33.39,206800.0,21.8435,21.8959,21.8369,21.8959,206800.0
2007-05-15 12:30:00,33.38,33.44,33.33,33.34,231600.0,21.8894,21.9287,21.8566,21.8631,231600.0
2007-05-15 13:00:00,33.33,33.34,33.26,33.26,337600.0,21.8566,21.8631,21.8107,21.8107,337600.0
2007-05-15 13:30:00,33.27,33.27,33.2,33.27,195800.0,21.8172,21.8172,21.7713,21.8172,195800.0
2007-05-15 14:00:00,33.27,33.27,33.21,33.26,346800.0,21.8172,21.8172,21.7779,21.8107,346800.0
2007-05-15 14:30:00,33.25,33.27,33.13,33.2,361400.0,21.8041,21.8172,21.7254,21.7713,361400.0
2007-05-15 15:00:00,33.21,33.24,33.18,33.21,272800.0,21.7779,21.7976,21.7582,21.7779,272800.0
2007-05-15 15:30:00,33.21,33.23,33.15,33.19,634200.0,21.7779,21.791,21.7385,21.7648,634200.0
2007-05-16 09:30:00,33.23,33.31,33.17,33.26,454600.0,21.791,21.8435,21.7517,21.8107,454600.0
2007-05-16 10:00:00,33.26,33.44,33.26,33.42,250800.0,21.8107,21.9287,21.8107,21.9156,250800.0
2007-05-16 10:30:00,33.4,33.43,33.38,33.38,333200.0,21.9025,21.9222,21.8894,21.8894,333200.0
2007-05-16 11:00:00,33.38,33.39,33.25,33.35,320200.0,21.8894,21.8959,21.8041,21.8697,320200.0
2007-05-16 11:30:00,33.35,33.47,33.35,33.47,372000.0,21.8697,21.9484,21.8697,21.9484,372000.0
2007-05-16 12:00:00,33.47,33.49,33.46,33.48,226400.0,21.9484,21.9615,21.9418,21.955,226400.0
2007-05-16 12:30:00,33.48,33.54,33.48,33.54,262200.0,21.955,21.9943,21.955,21.9943,262200.0
2007-05-16 13:00:00,33.54,33.6,33.54,33.57,232200.0,21.9943,22.0336,21.9943,22.014,232200.0
2007-05-16 13:30:00,33.57,33.66,33.57,33.62,333800.0,22.014,22.073,22.014,22.0468,333800.0
2007-05-16 14:00:00,33.62,33.69,33.62,33.63,195200.0,22.0468,22.0927,22.0468,22.0533,195200.0
2007-05-16 14:30:00,33.63,33.67,33.62,33.63,232600.0,22.0533,22.0795,22.0468,22.0533,232600.0
2007-05-16 15:00:00,33.63,33.72,33.62,33.7,463200.0,22.0533,22.1123,22.0468,22.0992,463200.0
2007-05-16 15:30:00,33.7,33.76,33.69,33.74,528200.0,22.0992,22.1386,22.0927,22.1254,528200.0
2007-05-17 09:30:00,33.86,33.89,33.52,33.55,627600.0,22.2041,22.2238,21.9812,22.0009,627600.0
2007-05-17 10:00:00,33.54,33.66,33.5,33.65,279600.0,21.9943,22.073,21.9681,22.0664,279600.0
2007-05-17 10:30:00,33.65,33.66,33.6,33.65,235600.0,22.0664,22.073,22.0336,22.0664,235600.0
2007-05-17 11:00:00,33.65,33.71,33.63,33.68,227800.0,22.0664,22.1058,22.0533,22.0861,227800.0
2007-05-17 11:30:00,33.68,33.68,33.63,33.65,186400.0,22.0861,22.0861,22.0533,22.0664,186400.0
2007-05-17 12:00:00,33.64,33.71,33.64,33.71,329800.0,22.0599,22.1058,22.0599,22.1058,329800.0
2007-05-17 12:30:00,33.71,33.71,33.66,33.67,276800.0,22.1058,22.1058,22.073,22.0795,276800.0
2007-05-17 13:00:00,33.67,33.75,33.67,33.73,300200.0,22.0795,22.132,22.0795,22.1189,300200.0
2007-05-17 13:30:00,33.73,33.75,33.66,33.66,136000.0,22.1189,22.132,22.073,22.073,136000.0
2007-05-17 14:00:00,33.66,33.69,33.65,33.67,164600.0,22.073,22.0927,22.0664,22.0795,164600.0
2007-05-17 14:30:00,33.67,33.69,33.66,33.69,134600.0,22.0795,22.0927,22.073,22.0927,134600.0
2007-05-17 15:00:00,33.69,33.71,33.67,33.7,286600.0,22.0927,22.1058,22.0795,22.0992,286600.0
2007-05-17 15:30:00,33.7,33.74,33.67,33.7,532000.0,22.0992,22.1254,22.0795,22.0992,532000.0
2007-05-18 09:30:00,33.74,33.75,33.61,33.68,931800.0,22.1254,22.132,22.0402,22.0861,931800.0
2007-05-18 10:00:00,33.68,33.69,33.61,33.63,205000.0,22.0861,22.0927,22.0402,22.0533,205000.0
2007-05-18 10:30:00,33.65,33.66,33.56,33.6,141200.0,22.0664,22.073,22.0074,22.0336,141200.0
2007-05-18 11:00:00,33.6,33.62,33.56,33.57,107200.0,22.0336,22.0468,22.0074,22.014,107200.0
2007-05-18 11:30:00,33.57,33.59,33.5,33.51,210200.0,22.014,22.0271,21.9681,21.9746,210200.0
2007-05-18 12:00:00,33.51,33.57,33.5,33.57,152400.0,21.9746,22.014,21.9681,22.014,152400.0
2007-05-18 12:30:00,33.56,33.6,33.51,33.58,171800.0,22.0074,22.0336,21.9746,22.0205,171800.0
2007-05-18 13:00:00,33.6,33.63,33.58,33.6,118600.0,22.0336,22.0533,22.0205,22.0336,118600.0
2007-05-18 13:30:00,33.6,33.61,33.59,33.6,123800.0,22.0336,22.0402,22.0271,22.0336,123800.0
2007-05-18 14:00:00,33.6,33.66,33.58,33.62,203000.0,22.0336,22.073,22.0205,22.0468,203000.0
2007-05-18 14:30:00,33.62,33.62,33.54,33.59,218000.0,22.0468,22.0468,21.9943,22.0271,218000.0
2007-05-18 15:00:00,33.59,33.63,33.57,33.61,284400.0,22.0271,22.0533,22.014,22.0402,284400.0
2007-05-18 15:30:00,33.61,33.66,33.6,33.63,449600.0,22.0402,22.073,22.0336,22.0533,449600.0
2007-05-21 09:30:00,33.66,33.66,33.27,33.44,476600.0,22.073,22.073,21.8172,21.9287,476600.0
2007-05-21 10:00:00,33.44,33.52,33.44,33.49,383600.0,21.9287,21.9812,21.9287,21.9615,383600.0
2007-05-21 10:30:00,33.49,33.53,33.45,33.48,273800.0,21.9615,21.9877,21.9353,21.955,273800.0
2007-05-21 11:00:00,33.48,33.48,33.43,33.44,207600.0,21.955,21.955,21.9222,21.9287,207600.0
2007-05-21 11:30:00,33.44,33.46,33.43,33.46,231200.0,21.9287,21.9418,21.9222,21.9418,231200.0
2007-05-21 12:00:00,33.46,33.49,33.43,33.46,275600.0,21.9418,21.9615,21.9222,21.9418,275600.0
2007-05-21 12:30:00,33.47,33.48,33.43,33.45,342200.0,21.9484,21.955,21.9222,21.9353,342200.0
2007-05-21 13:00:00,33.45,33.48,33.44,33.45,120600.0,21.9353,21.955,21.9287,21.9353,120600.0
2007-05-21 13:30:00,33.45,33.46,33.44,33.46,94600.0,21.9353,21.9418,21.9287,21.9418,94600.0
2007-05-21 14:00:00,33.46,33.47,33.45,33.46,204200.0,21.9418,21.9484,21.9353,21.9418,204200.0
2007-05-21 14:30:00,33.46,33.47,33.45,33.46,298000.0,21.9418,21.9484,21.9353,21.9418,298000.0
2007-05-21 15:00:00,33.46,33.48,33.44,33.45,442600.0,21.9418,21.955,21.9287,21.9353,442600.0
2007-05-21 15:30:00,33.45,33.5,33.44,33.48,351600.0,21.9353,21.9681,21.9287,21.955,351600.0
2007-05-22 09:30:00,33.48,33.48,33.34,33.35,240600.0,21.955,21.955,21.8631,21.8697,240600.0
2007-05-22 10:00:00,33.35,33.38,33.32,33.36,213200.0,21.8697,21.8894,21.85,21.8763,213200.0
2007-05-22 10:30:00,33.35,33.39,33.35,33.37,176800.0,21.8697,21.8959,21.8697,21.8828,176800.0
2007-05-22 11:00:00,33.37,33.4,33.34,33.4,238800.0,21.8828,21.9025,21.8631,21.9025,238800.0
2007-05-22 11:30:00,33.4,33.4,33.37,33.38,140400.0,21.9025,21.9025,21.8828,21.8894,140400.0
2007-05-22 12:00:00,33.38,33.4,33.35,33.39,158800.0,21.8894,21.9025,21.8697,21.8959,158800.0
2007-05-22 12:30:00,33.39,33.43,33.38,33.42,196600.0,21.8959,21.9222,21.8894,21.9156,196600.0
2007-05-22 13:00:00,33.43,33.46,33.42,33.43,208600.0,21.9222,21.9418,21.9156,21.9222,208600.0
2007-05-22 13:30:00,33.42,33.52,33.42,33.49,296600.0,21.9156,21.9812,21.9156,21.9615,296600.0
2007-05-22 14:00:00,33.49,33.53,33.49,33.52,209200.0,21.9615,21.9877,21.9615,21.9812,209200.0
2007-05-22 14:30:00,33.52,33.53,33.49,33.52,213600.0,21.9812,21.9877,21.9615,21.9812,213600.0
2007-05-22 15:00:00,33.51,33.54,33.49,33.49,256000.0,21.9746,21.9943,21.9615,21.9615,256000.0
2007-05-22 15:30:00,33.49,33.5,33.45,33.45,406200.0,21.9615,21.9681,21.9353,21.9353,406200.0
2007-05-23 09:30:00,33.49,33.49,33.33,33.34,448000.0,21.9615,21.9615,21.8566,21.8631,448000.0
2007-05-23 10:00:00,33.33,33.38,33.27,33.29,380400.0,21.8566,21.8894,21.8172,21.8304,380400.0
2007-05-23 10:30:00,33.27,33.56,33.15,33.17,896800.0,21.8172,22.0074,21.7385,21.7517,896800.0
2007-05-23 11:00:00,33.18,33.23,33.13,33.22,237000.0,21.7582,21.791,21.7254,21.7845,237000.0
2007-05-23 11:30:00,33.23,33.24,33.13,33.21,250000.0,21.791,21.7976,21.7254,21.7779,250000.0
2007-05-23 12:00:00,33.21,33.21,33.15,33.16,139400.0,21.7779,21.7779,21.7385,21.7451,139400.0
2007-05-23 12:30:00,33.17,33.24,33.17,33.23,174800.0,21.7517,21.7976,21.7517,21.791,174800.0
2007-05-23 13:00:00,33.23,33.3,33.23,33.27,164200.0,21.791,21.8369,21.791,21.8172,164200.0
2007-05-23 13:30:00,33.27,33.32,33.27,33.31,297400.0,21.8172,21.85,21.8172,21.8435,297400.0
2007-05-23 14:00:00,33.3,33.33,33.26,33.31,570800.0,21.8369,21.8566,21.8107,21.8435,570800.0
2007-05-23 14:30:00,33.31,33.38,33.31,33.35,346200.0,21.8435,21.8894,21.8435,21.8697,346200.0
2007-05-23 15:00:00,33.35,33.38,33.34,33.37,540000.0,21.8697,21.8894,21.8631,21.8828,540000.0
2007-05-23 15:30:00,33.37,33.46,33.35,33.39,989600.0,21.8828,21.9418,21.8697,21.8959,989600.0
2007-05-24 09:30:00,33.49,33.49,33.37,33.39,282200.0,21.9615,21.9615,21.8828,21.8959,282200.0
2007-05-24 10:00:00,33.4,33.51,33.31,33.36,562200.0,21.9025,21.9746,21.8435,21.8763,562200.0
2007-05-24 10:30:00,33.36,33.38,33.25,33.33,522800.0,21.8763,21.8894,21.8041,21.8566,522800.0
2007-05-24 11:00:00,33.32,33.44,33.31,33.33,295400.0,21.85,21.9287,21.8435,21.8566,295400.0
2007-05-24 11:30:00,33.33,33.4,33.31,33.35,262000.0,21.8566,21.9025,21.8435,21.8697,262000.0
2007-05-24 12:00:00,33.35,33.35,33.28,33.31,235200.0,21.8697,21.8697,21.8238,21.8435,235200.0
2007-05-24 12:30:00,33.31,33.32,33.25,33.26,247600.0,21.8435,21.85,21.8041,21.8107,247600.0
2007-05-24 13:00:00,33.27,33.32,33.25,33.3,182400.0,21.8172,21.85,21.8041,21.8369,182400.0
2007-05-24 13:30:00,33.3,33.38,33.25,33.35,247600.0,21.8369,21.8894,21.8041,21.8697,247600.0
2007-05-24 14:00:00,33.35,33.39,33.29,33.38,251400.0,21.8697,21.8959,21.8304,21.8894,251400.0
2007-05-24 14:30:00,33.38,33.4,33.3,33.32,312000.0,21.8894,21.9025,21.8369,21.85,312000.0
2007-05-24 15:00:00,33.32,33.33,33.2,33.2,534800.0,21.85,21.8566,21.7713,21.7713,534800.0
2007-05-24 15:30:00,33.2,33.29,33.2,33.25,670200.0,21.7713,21.8304,21.7713,21.8041,670200.0
2007-05-25 09:30:00,33.36,33.41,33.3,33.34,253800.0,21.8763,21.909,21.8369,21.8631,253800.0
2007-05-25 10:00:00,33.33,33.49,33.31,33.46,324400.0,21.8566,21.9615,21.8435,21.9418,324400.0
2007-05-25 10:30:00,33.46,33.49,33.43,33.46,346000.0,21.9418,21.9615,21.9222,21.9418,346000.0
2007-05-25 11:00:00,33.47,33.5,33.39,33.39,380800.0,21.9484,21.9681,21.8959,21.8959,380800.0
2007-05-25 11:30:00,33.4,33.45,33.39,33.42,177400.0,21.9025,21.9353,21.8959,21.9156,177400.0
2007-05-25 12:00:00,33.42,33.42,33.35,33.39,336800.0,21.9156,21.9156,21.8697,21.8959,336800.0
2007-05-25 12:30:00,33.39,33.43,33.38,33.41,168200.0,21.8959,21.9222,21.8894,21.909,168200.0
2007-05-25 13:00:00,33.4,33.44,33.35,33.35,223000.0,21.9025,21.9287,21.8697,21.8697,223000.0
2007-05-25 13:30:00,33.35,33.35,33.26,33.3,259800.0,21.8697,21.8697,21.8107,21.8369,259800.0
2007-05-25 14:00:00,33.31,33.35,33.29,33.33,161200.0,21.8435,21.8697,21.8304,21.8566,161200.0
2007-05-25 14:30:00,33.33,33.35,33.3,33.33,197600.0,21.8566,21.8697,21.8369,21.8566,197600.0
2007-05-25 15:00:00,33.33,33.35,33.3,33.33,397200.0,21.8566,21.8697,21.8369,21.8566,397200.0
2007-05-25 15:30:00,33.33,33.33,33.28,33.29,348800.0,21.8566,21.8566,21.8238,21.8304,348800.0
2007-05-29 09:30:00,33.23,33.42,33.18,33.4,194600.0,21.791,21.9156,21.7582,21.9025,194600.0
2007-05-29 10:00:00,33.4,33.42,33.3,33.37,298400.0,21.9025,21.9156,21.8369,21.8828,298400.0
2007-05-29 10:30:00,33.37,33.38,33.3,33.31,170800.0,21.8828,21.8894,21.8369,21.8435,170800.0
2007-05-29 11:00:00,33.32,33.45,33.29,33.42,322600.0,21.85,21.9353,21.8304,21.9156,322600.0
2007-05-29 11:30:00,33.42,33.5,33.37,33.37,290800.0,21.9156,21.9681,21.8828,21.8828,290800.0
2007-05-29 12:00:00,33.37,33.37,33.3,33.32,170800.0,21.8828,21.8828,21.8369,21.85,170800.0
2007-05-29 12:30:00,33.3,33.35,33.29,33.33,124200.0,21.8369,21.8697,21.8304,21.8566,124200.0
2007-05-29 13:00:00,33.34,33.36,33.28,33.31,143400.0,21.8631,21.8763,21.8238,21.8435,143400.0
2007-05-29 13:30:00,33.31,33.38,33.31,33.38,133800.0,21.8435,21.8894,21.8435,21.8894,133800.0
2007-05-29 14:00:00,33.38,33.41,33.35,33.38,256800.0,21.8894,21.909,21.8697,21.8894,256800.0
2007-05-29 14:30:00,33.38,33.42,33.35,33.4,153200.0,21.8894,21.9156,21.8697,21.9025,153200.0
2007-05-29 15:00:00,33.4,33.45,33.39,33.43,413000.0,21.9025,21.9353,21.8959,21.9222,413000.0
2007-05-29 15:30:00,33.43,33.46,33.37,33.4,416400.0,21.9222,21.9418,21.8828,21.9025,416400.0
2007-05-30 09:30:00,33.29,33.38,33.23,33.25,400400.0,21.8304,21.8894,21.791,21.8041,400400.0
2007-05-30 10:00:00,33.26,33.35,33.21,33.29,841600.0,21.8107,21.8697,21.7779,21.8304,841600.0
2007-05-30 10:30:00,33.28,33.3,33.22,33.27,354400.0,21.8238,21.8369,21.7845,21.8172,354400.0
2007-05-30 11:00:00,33.27,33.3,33.24,33.27,155000.0,21.8172,21.8369,21.7976,21.8172,155000.0
2007-05-30 11:30:00,33.27,33.3,33.24,33.26,637200.0,21.8172,21.8369,21.7976,21.8107,637200.0
2007-05-30 12:00:00,33.26,33.3,33.25,33.27,343200.0,21.8107,21.8369,21.8041,21.8172,343200.0
2007-05-30 12:30:00,33.27,33.3,33.19,33.2,224400.0,21.8172,21.8369,21.7648,21.7713,224400.0
2007-05-30 13:00:00,33.2,33.26,33.19,33.25,191800.0,21.7713,21.8107,21.7648,21.8041,191800.0
2007-05-30 13:30:00,33.26,33.26,33.19,33.24,183000.0,21.8107,21.8107,21.7648,21.7976,183000.0
2007-05-30 14:00:00,33.24,33.27,33.2,33.26,559400.0,21.7976,21.8172,21.7713,21.8107,559400.0
2007-05-30 14:30:00,33.26,33.31,33.24,33.28,341200.0,21.8107,21.8435,21.7976,21.8238,341200.0
2007-05-30 15:00:00,33.28,33.33,33.26,33.31,494800.0,21.8238,21.8566,21.8107,21.8435,494800.0
2007-05-30 15:30:00,33.3,33.46,33.3,33.44,1013000.0,21.8369,21.9418,21.8369,21.9287,1013000.0
2007-05-31 09:30:00,33.46,33.49,33.36,33.48,407400.0,21.9418,21.9615,21.8763,21.955,407400.0
2007-05-31 10:00:00,33.48,33.51,33.42,33.43,362200.0,21.955,21.9746,21.9156,21.9222,362200.0
2007-05-31 10:30:00,33.42,33.51,33.42,33.49,391000.0,21.9156,21.9746,21.9156,21.9615,391000.0
2007-05-31 11:00:00,33.49,33.57,33.49,33.51,566000.0,21.9615,22.014,21.9615,21.9746,566000.0
2007-05-31 11:30:00,33.51,33.51,33.41,33.42,410200.0,21.9746,21.9746,21.909,21.9156,410200.0
2007-05-31 12:00:00,33.41,33.45,33.38,33.4,451200.0,21.909,21.9353,21.8894,21.9025,451200.0
2007-05-31 12:30:00,33.4,33.4,33.35,33.38,216800.0,21.9025,21.9025,21.8697,21.8894,216800.0
2007-05-31 13:00:00,33.38,33.38,33.26,33.28,508600.0,21.8894,21.8894,21.8107,21.8238,508600.0
2007-05-31 13:30:00,33.27,33.31,33.26,33.31,253400.0,21.8172,21.8435,21.8107,21.8435,253400.0
2007-05-31 14:00:00,33.31,33.42,33.28,33.4,321000.0,21.8435,21.9156,21.8238,21.9025,321000.0
2007-05-31 14:30:00,33.38,33.41,33.35,33.38,338800.0,21.8894,21.909,21.8697,21.8894,338800.0
2007-05-31 15:00:00,33.38,33.42,33.38,33.41,312800.0,21.8894,21.9156,21.8894,21.909,312800.0
2007-05-31 15:30:00,33.41,33.52,33.39,33.45,887000.0,21.909,21.9812,21.8959,21.9353,887000.0
2007-06-01 09:30:00,33.48,33.58,33.41,33.55,267600.0,21.955,22.0205,21.909,22.0009,267600.0
2007-06-01 10:00:00,33.55,33.62,33.51,33.55,268600.0,22.0009,22.0468,21.9746,22.0009,268600.0
2007-06-01 10:30:00,33.55,33.58,33.5,33.55,436400.0,22.0009,22.0205,21.9681,22.0009,436400.0
2007-06-01 11:00:00,33.55,33.6,33.54,33.6,453200.0,22.0009,22.0336,21.9943,22.0336,453200.0
2007-06-01 11:30:00,33.6,33.62,33.52,33.53,328400.0,22.0336,22.0468,21.9812,21.9877,328400.0
2007-06-01 12:00:00,33.53,33.55,33.45,33.52,231600.0,21.9877,22.0009,21.9353,21.9812,231600.0
2007-06-01 12:30:00,33.52,33.55,33.48,33.55,172200.0,21.9812,22.0009,21.955,22.0009,172200.0
2007-06-01 13:00:00,33.55,33.6,33.54,33.6,151200.0,22.0009,22.0336,21.9943,22.0336,151200.0
2007-06-01 13:30:00,33.6,33.62,33.55,33.59,179200.0,22.0336,22.0468,22.0009,22.0271,179200.0
2007-06-01 14:00:00,33.6,33.6,33.55,33.6,223400.0,22.0336,22.0336,22.0009,22.0336,223400.0
2007-06-01 14:30:00,33.6,33.63,33.57,33.58,156200.0,22.0336,22.0533,22.014,22.0205,156200.0
2007-06-01 15:00:00,33.58,33.6,33.52,33.59,260400.0,22.0205,22.0336,21.9812,22.0271,260400.0
2007-06-01 15:30:00,33.59,33.72,33.59,33.68,469000.0,22.0271,22.1123,22.0271,22.0861,469000.0
2007-06-04 09:30:00,33.55,33.55,33.44,33.51,273400.0,22.0009,22.0009,21.9287,21.9746,273400.0
2007-06-04 10:00:00,33.52,33.57,33.51,33.56,165400.0,21.9812,22.014,21.9746,22.0074,165400.0
2007-06-04 10:30:00,33.56,33.57,33.51,33.57,125600.0,22.0074,22.014,21.9746,22.014,125600.0
2007-06-04 11:00:00,33.56,33.59,33.55,33.58,164200.0,22.0074,22.0271,22.0009,22.0205,164200.0
2007-06-04 11:30:00,33.57,33.59,33.5,33.51,159400.0,22.014,22.0271,21.9681,21.9746,159400.0
2007-06-04 12:00:00,33.51,33.63,33.48,33.62,303600.0,21.9746,22.0533,21.955,22.0468,303600.0
2007-06-04 12:30:00,33.62,33.64,33.59,33.62,140400.0,22.0468,22.0599,22.0271,22.0468,140400.0
2007-06-04 13:00:00,33.62,33.67,33.6,33.67,189200.0,22.0468,22.0795,22.0336,22.0795,189200.0
2007-06-04 13:30:00,33.67,33.69,33.63,33.67,155600.0,22.0795,22.0927,22.0533,22.0795,155600.0
2007-06-04 14:00:00,33.66,33.67,33.6,33.63,155000.0,22.073,22.0795,22.0336,22.0533,155000.0
2007-06-04 14:30:00,33.63,33.65,33.57,33.62,253000.0,22.0533,22.0664,22.014,22.0468,253000.0
2007-06-04 15:00:00,33.62,33.68,33.62,33.62,465000.0,22.0468,22.0861,22.0468,22.0468,465000.0
2007-06-04 15:30:00,33.63,33.66,33.6,33.61,308200.0,22.0533,22.073,22.0336,22.0402,308200.0
2007-06-05 09:30:00,33.74,33.75,33.55,33.71,390200.0,22.1254,22.132,22.0009,22.1058,390200.0
2007-06-05 10:00:00,33.71,33.76,33.6,33.68,349400.0,22.1058,22.1386,22.0336,22.0861,349400.0
2007-06-05 10:30:00,33.68,33.77,33.66,33.72,364400.0,22.0861,22.1451,22.073,22.1123,364400.0
2007-06-05 11:00:00,33.72,33.77,33.68,33.74,376200.0,22.1123,22.1451,22.0861,22.1254,376200.0
2007-06-05 11:30:00,33.74,33.75,33.63,33.67,264000.0,22.1254,22.132,22.0533,22.0795,264000.0
2007-06-05 12:00:00,33.67,33.7,33.5,33.51,396800.0,22.0795,22.0992,21.9681,21.9746,396800.0
2007-06-05 12:30:00,33.51,33.53,33.48,33.5,310000.0,21.9746,21.9877,21.955,21.9681,310000.0
2007-06-05 13:00:00,33.5,33.52,33.49,33.51,162600.0,21.9681,21.9812,21.9615,21.9746,162600.0
2007-06-05 13:30:00,33.51,33.52,33.49,33.51,207400.0,21.9746,21.9812,21.9615,21.9746,207400.0
2007-06-05 14:00:00,33.51,33.53,33.48,33.48,297400.0,21.9746,21.9877,21.955,21.955,297400.0
2007-06-05 14:30:00,33.48,33.51,33.46,33.46,326800.0,21.955,21.9746,21.9418,21.9418,326800.0
2007-06-05 15:00:00,33.46,33.47,33.43,33.45,434400.0,21.9418,21.9484,21.9222,21.9353,434400.0
2007-06-05 15:30:00,33.44,33.49,33.43,33.44,483200.0,21.9287,21.9615,21.9222,21.9287,483200.0
2007-06-06 09:30:00,33.33,33.38,33.25,33.37,247400.0,21.8566,21.8894,21.8041,21.8828,247400.0
2007-06-06 10:00:00,33.36,33.49,33.36,33.42,207400.0,21.8763,21.9615,21.8763,21.9156,207400.0
2007-06-06 10:30:00,33.42,33.52,33.33,33.34,306200.0,21.9156,21.9812,21.8566,21.8631,306200.0
2007-06-06 11:00:00,33.35,33.38,33.28,33.28,550400.0,21.8697,21.8894,21.8238,21.8238,550400.0
2007-06-06 11:30:00,33.27,33.29,33.15,33.16,458400.0,21.8172,21.8304,21.7385,21.7451,458400.0
2007-06-06 12:00:00,33.17,33.27,33.16,33.21,396600.0,21.7517,21.8172,21.7451,21.7779,396600.0
2007-06-06 12:30:00,33.21,33.22,33.15,33.19,205000.0,21.7779,21.7845,21.7385,21.7648,205000.0
2007-06-06 13:00:00,33.19,33.27,33.17,33.21,306600.0,21.7648,21.8172,21.7517,21.7779,306600.0
2007-06-06 13:30:00,33.2,33.27,33.2,33.27,173200.0,21.7713,21.8172,21.7713,21.8172,173200.0
2007-06-06 14:00:00,33.27,33.28,33.17,33.26,200600.0,21.8172,21.8238,21.7517,21.8107,200600.0
2007-06-06 14:30:00,33.25,33.26,33.18,33.21,181600.0,21.8041,21.8107,21.7582,21.7779,181600.0
2007-06-06 15:00:00,33.22,33.3,33.19,33.27,395200.0,21.7845,21.8369,21.7648,21.8172,395200.0
2007-06-06 15:30:00,33.27,33.33,33.21,33.22,443600.0,21.8172,21.8566,21.7779,21.7845,443600.0
2007-06-07 09:30:00,33.13,33.17,33.03,33.09,269400.0,21.7254,21.7517,21.6599,21.6992,269400.0
2007-06-07 10:00:00,33.1,33.15,33.01,33.07,267800.0,21.7058,21.7385,21.6467,21.6861,267800.0
2007-06-07 10:30:00,33.06,33.16,33.0,33.15,301000.0,21.6795,21.7451,21.6402,21.7385,301000.0
2007-06-07 11:00:00,33.15,33.16,33.05,33.16,255600.0,21.7385,21.7451,21.673,21.7451,255600.0
2007-06-07 11:30:00,33.16,33.19,33.15,33.18,280800.0,21.7451,21.7648,21.7385,21.7582,280800.0
2007-06-07 12:00:00,33.18,33.24,33.17,33.21,275800.0,21.7582,21.7976,21.7517,21.7779,275800.0
2007-06-07 12:30:00,33.22,33.23,33.18,33.21,334000.0,21.7845,21.791,21.7582,21.7779,334000.0
2007-06-07 13:00:00,33.21,33.22,33.2,33.21,400200.0,21.7779,21.7845,21.7713,21.7779,400200.0
2007-06-07 13:30:00,33.2,33.21,33.07,33.11,427400.0,21.7713,21.7779,21.6861,21.7123,427400.0
2007-06-07 14:00:00,33.12,33.16,33.1,33.13,380400.0,21.7189,21.7451,21.7058,21.7254,380400.0
2007-06-07 14:30:00,33.13,33.24,33.12,33.19,408000.0,21.7254,21.7976,21.7189,21.7648,408000.0
2007-06-07 15:00:00,33.19,33.24,33.17,33.19,354800.0,21.7648,21.7976,21.7517,21.7648,354800.0
2007-06-07 15:30:00,33.19,33.22,33.06,33.06,774000.0,21.7648,21.7845,21.6795,21.6795,774000.0
2007-06-08 09:30:00,33.11,33.16,33.01,33.07,461800.0,21.7123,21.7451,21.6467,21.6861,461800.0
2007-06-08 10:00:00,33.07,33.09,32.99,33.01,472000.0,21.6861,21.6992,21.6336,21.6467,472000.0
2007-06-08 10:30:00,33.01,33.02,32.96,33.01,377200.0,21.6467,21.6533,21.614,21.6467,377200.0
2007-06-08 11:00:00,33.02,33.04,32.98,33.01,269600.0,21.6533,21.6664,21.6271,21.6467,269600.0
2007-06-08 11:30:00,33.01,33.02,32.98,33.01,394000.0,21.6467,21.6533,21.6271,21.6467,394000.0
2007-06-08 12:00:00,33.02,33.03,32.99,33.02,240600.0,21.6533,21.6599,21.6336,21.6533,240600.0
2007-06-08 12:30:00,33.02,33.05,32.99,33.04,187400.0,21.6533,21.673,21.6336,21.6664,187400.0
2007-06-08 13:00:00,33.04,33.07,33.02,33.06,156000.0,21.6664,21.6861,21.6533,21.6795,156000.0
2007-06-08 13:30:00,33.06,33.13,33.05,33.1,277200.0,21.6795,21.7254,21.673,21.7058,277200.0
2007-06-08 14:00:00,33.09,33.16,33.09,33.12,188200.0,21.6992,21.7451,21.6992,21.7189,188200.0
2007-06-08 14:30:00,33.11,33.21,33.11,33.19,237200.0,21.7123,21.7779,21.7123,21.7648,237200.0
2007-06-08 15:00:00,33.19,33.24,33.18,33.19,278200.0,21.7648,21.7976,21.7582,21.7648,278200.0
2007-06-08 15:30:00,33.19,33.38,33.18,33.34,608600.0,21.7648,21.8894,21.7582,21.8631,608600.0
2007-06-11 09:30:00,33.26,33.46,33.18,33.42,375400.0,21.8107,21.9418,21.7582,21.9156,375400.0
2007-06-11 10:00:00,33.41,33.44,33.38,33.4,274400.0,21.909,21.9287,21.8894,21.9025,274400.0
2007-06-11 10:30:00,33.4,33.46,33.37,33.43,258800.0,21.9025,21.9418,21.8828,21.9222,258800.0
2007-06-11 11:00:00,33.43,33.51,33.42,33.49,367800.0,21.9222,21.9746,21.9156,21.9615,367800.0
2007-06-11 11:30:00,33.49,33.55,33.47,33.51,384200.0,21.9615,22.0009,21.9484,21.9746,384200.0
2007-06-11 12:00:00,33.51,33.54,33.49,33.51,169000.0,21.9746,21.9943,21.9615,21.9746,169000.0
2007-06-11 12:30:00,33.52,33.57,33.52,33.55,179200.0,21.9812,22.014,21.9812,22.0009,179200.0
2007-06-11 13:00:00,33.55,33.57,33.52,33.56,143000.0,22.0009,22.014,21.9812,22.0074,143000.0
2007-06-11 13:30:00,33.56,33.59,33.52,33.58,207600.0,22.0074,22.0271,21.9812,22.0205,207600.0
2007-06-11 14:00:00,33.58,33.65,33.54,33.55,266600.0,22.0205,22.0664,21.9943,22.0009,266600.0
2007-06-11 14:30:00,33.55,33.59,33.53,33.55,204600.0,22.0009,22.0271,21.9877,22.0009,204600.0
2007-06-11 15:00:00,33.55,33.6,33.51,33.59,269200.0,22.0009,22.0336,21.9746,22.0271,269200.0
2007-06-11 15:30:00,33.59,33.6,33.56,33.6,596600.0,22.0271,22.0336,22.0074,22.0336,596600.0
2007-06-12 09:30:00,33.49,33.56,33.42,33.52,334800.0,21.9615,22.0074,21.9156,21.9812,334800.0
2007-06-12 10:00:00,33.53,33.56,33.51,33.53,254400.0,21.9877,22.0074,21.9746,21.9877,254400.0
2007-06-12 10:30:00,33.52,33.63,33.52,33.55,420000.0,21.9812,22.0533,21.9812,22.0009,420000.0
2007-06-12 11:00:00,33.55,33.64,33.53,33.63,289000.0,22.0009,22.0599,21.9877,22.0533,289000.0
2007-06-12 11:30:00,33.63,33.7,33.59,33.65,222200.0,22.0533,22.0992,22.0271,22.0664,222200.0
2007-06-12 12:00:00,33.64,33.65,33.59,33.64,212800.0,22.0599,22.0664,22.0271,22.0599,212800.0
2007-06-12 12:30:00,33.63,33.66,33.62,33.64,193600.0,22.0533,22.073,22.0468,22.0599,193600.0
2007-06-12 13:00:00,33.64,33.7,33.63,33.67,275600.0,22.0599,22.0992,22.0533,22.0795,275600.0
2007-06-12 13:30:00,33.68,33.76,33.67,33.73,258000.0,22.0861,22.1386,22.0795,22.1189,258000.0
2007-06-12 14:00:00,33.74,33.79,33.69,33.7,280000.0,22.1254,22.1582,22.0927,22.0992,280000.0
2007-06-12 14:30:00,33.7,33.76,33.67,33.74,467200.0,22.0992,22.1386,22.0795,22.1254,467200.0
2007-06-12 15:00:00,33.75,33.77,33.64,33.76,768200.0,22.132,22.1451,22.0599,22.1386,768200.0
2007-06-12 15:30:00,33.76,33.78,33.69,33.69,1393200.0,22.1386,22.1517,22.0927,22.0927,1393200.0
2007-06-13 09:30:00,33.83,33.9,33.74,33.84,519400.0,22.1845,22.2304,22.1254,22.191,519400.0
2007-06-13 10:00:00,33.84,33.88,33.78,33.85,717400.0,22.191,22.2173,22.1517,22.1976,717400.0
2007-06-13 10:30:00,33.85,33.85,33.66,33.67,2274400.0,22.1976,22.1976,22.073,22.0795,2274400.0
2007-06-13 11:00:00,33.68,33.71,33.62,33.65,712600.0,22.0861,22.1058,22.0468,22.0664,712600.0
2007-06-13 11:30:00,33.65,33.68,33.62,33.62,480400.0,22.0664,22.0861,22.0468,22.0468,480400.0
2007-06-13 12:00:00,33.63,33.63,33.42,33.45,418800.0,22.0533,22.0533,21.9156,21.9353,418800.0
2007-06-13 12:30:00,33.45,33.54,33.44,33.5,567600.0,21.9353,21.9943,21.9287,21.9681,567600.0
2007-06-13 13:00:00,33.5,33.52,33.4,33.41,397200.0,21.9681,21.9812,21.9025,21.909,397200.0
2007-06-13 13:30:00,33.41,33.44,33.37,33.44,496400.0,21.909,21.9287,21.8828,21.9287,496400.0
2007-06-13 14:00:00,33.44,33.52,33.42,33.47,642400.0,21.9287,21.9812,21.9156,21.9484,642400.0
2007-06-13 14:30:00,33.48,33.61,33.48,33.6,562800.0,21.955,22.0402,21.955,22.0336,562800.0
2007-06-13 15:00:00,33.6,33.6,33.51,33.55,485800.0,22.0336,22.0336,21.9746,22.0009,485800.0
2007-06-13 15:30:00,33.54,33.81,33.54,33.73,1212000.0,21.9943,22.1714,21.9943,22.1189,1212000.0
2007-06-14 09:30:00,33.63,33.71,33.62,33.63,538200.0,22.0533,22.1058,22.0468,22.0533,538200.0
2007-06-14 10:00:00,33.63,33.63,33.49,33.53,497800.0,22.0533,22.0533,21.9615,21.9877,497800.0
2007-06-14 10:30:00,33.53,33.56,33.49,33.51,356200.0,21.9877,22.0074,21.9615,21.9746,356200.0
2007-06-14 11:00:00,33.51,33.52,33.4,33.41,398400.0,21.9746,21.9812,21.9025,21.909,398400.0
2007-06-14 11:30:00,33.41,33.43,33.34,33.37,271400.0,21.909,21.9222,21.8631,21.8828,271400.0
2007-06-14 12:00:00,33.36,33.48,33.35,33.46,286000.0,21.8763,21.955,21.8697,21.9418,286000.0
2007-06-14 12:30:00,33.45,33.49,33.4,33.42,320200.0,21.9353,21.9615,21.9025,21.9156,320200.0
2007-06-14 13:00:00,33.42,33.45,33.39,33.39,259800.0,21.9156,21.9353,21.8959,21.8959,259800.0
2007-06-14 13:30:00,33.39,33.4,33.35,33.37,278600.0,21.8959,21.9025,21.8697,21.8828,278600.0
2007-06-14 14:00:00,33.37,33.45,33.35,33.45,258200.0,21.8828,21.9353,21.8697,21.9353,258200.0
2007-06-14 14:30:00,33.44,33.48,33.43,33.44,340600.0,21.9287,21.955,21.9222,21.9287,340600.0
2007-06-14 15:00:00,33.44,33.46,33.41,33.43,358800.0,21.9287,21.9418,21.909,21.9222,358800.0
2007-06-14 15:30:00,33.42,33.48,33.38,33.39,462800.0,21.9156,21.955,21.8894,21.8959,462800.0
2007-06-15 09:30:00,33.49,33.61,33.41,33.42,1453400.0,21.9615,22.0402,21.909,21.9156,1453400.0
2007-06-15 10:00:00,33.41,33.42,33.3,33.34,478600.0,21.909,21.9156,21.8369,21.8631,478600.0
2007-06-15 10:30:00,33.34,33.35,33.27,33.28,344400.0,21.8631,21.8697,21.8172,21.8238,344400.0
2007-06-15 11:00:00,33.28,33.32,33.25,33.27,322400.0,21.8238,21.85,21.8041,21.8172,322400.0
2007-06-15 11:30:00,33.27,33.28,33.19,33.22,349000.0,21.8172,21.8238,21.7648,21.7845,349000.0
2007-06-15 12:00:00,33.21,33.29,33.2,33.28,232400.0,21.7779,21.8304,21.7713,21.8238,232400.0
2007-06-15 12:30:00,33.28,33.33,33.27,33.28,233200.0,21.8238,21.8566,21.8172,21.8238,233200.0
2007-06-15 13:00:00,33.28,33.28,33.23,33.27,356000.0,21.8238,21.8238,21.791,21.8172,356000.0
2007-06-15 13:30:00,33.26,33.31,33.25,33.27,273000.0,21.8107,21.8435,21.8041,21.8172,273000.0
2007-06-15 14:00:00,33.27,33.28,33.23,33.27,303200.0,21.8172,21.8238,21.791,21.8172,303200.0
2007-06-15 14:30:00,33.26,33.31,33.26,33.3,331600.0,21.8107,21.8435,21.8107,21.8369,331600.0
2007-06-15 15:00:00,33.3,33.31,33.24,33.24,414600.0,21.8369,21.8435,21.7976,21.7976,414600.0
2007-06-15 15:30:00,33.24,33.32,33.24,33.3,769000.0,21.7976,21.85,21.7976,21.8369,769000.0
2007-06-18 09:30:00,33.36,33.4,33.24,33.27,267800.0,21.8763,21.9025,21.7976,21.8172,267800.0
2007-06-18 10:00:00,33.27,33.28,33.21,33.22,256000.0,21.8172,21.8238,21.7779,21.7845,256000.0
2007-06-18 10:30:00,33.22,33.24,33.17,33.18,260800.0,21.7845,21.7976,21.7517,21.7582,260800.0
2007-06-18 11:00:00,33.19,33.31,33.19,33.3,192000.0,21.7648,21.8435,21.7648,21.8369,192000.0
2007-06-18 11:30:00,33.31,33.33,33.23,33.23,145200.0,21.8435,21.8566,21.791,21.791,145200.0
2007-06-18 12:00:00,33.24,33.24,33.2,33.22,169400.0,21.7976,21.7976,21.7713,21.7845,169400.0
2007-06-18 12:30:00,33.22,33.24,33.22,33.23,118800.0,21.7845,21.7976,21.7845,21.791,118800.0
2007-06-18 13:00:00,33.23,33.24,33.2,33.22,142800.0,21.791,21.7976,21.7713,21.7845,142800.0
2007-06-18 13:30:00,33.23,33.23,33.19,33.2,209800.0,21.791,21.791,21.7648,21.7713,209800.0
2007-06-18 14:00:00,33.2,33.21,33.17,33.21,178000.0,21.7713,21.7779,21.7517,21.7779,178000.0
2007-06-18 14:30:00,33.22,33.23,33.19,33.23,204600.0,21.7845,21.791,21.7648,21.791,204600.0
2007-06-18 15:00:00,33.23,33.23,33.18,33.2,237600.0,21.791,21.791,21.7582,21.7713,237600.0
2007-06-18 15:30:00,33.2,33.2,33.06,33.15,491800.0,21.7713,21.7713,21.6795,21.7385,491800.0
2007-06-19 09:30:00,33.09,33.09,32.89,32.89,439800.0,21.6992,21.6992,21.5681,21.5681,439800.0
2007-06-19 10:00:00,32.89,32.93,32.87,32.92,327600.0,21.5681,21.5943,21.5549,21.5877,327600.0
2007-06-19 10:30:00,32.93,32.99,32.88,32.95,264400.0,21.5943,21.6336,21.5615,21.6074,264400.0
2007-06-19 11:00:00,32.95,32.95,32.82,32.82,225400.0,21.6074,21.6074,21.5221,21.5221,225400.0
2007-06-19 11:30:00,32.82,32.82,32.78,32.81,221800.0,21.5221,21.5221,21.4959,21.5156,221800.0
2007-06-19 12:00:00,32.81,32.85,32.78,32.83,309800.0,21.5156,21.5418,21.4959,21.5287,309800.0
2007-06-19 12:30:00,32.82,32.84,32.78,32.82,180000.0,21.5221,21.5353,21.4959,21.5221,180000.0
2007-06-19 13:00:00,32.82,32.84,32.8,32.84,277800.0,21.5221,21.5353,21.509,21.5353,277800.0
2007-06-19 13:30:00,32.84,32.88,32.82,32.84,185000.0,21.5353,21.5615,21.5221,21.5353,185000.0
2007-06-19 14:00:00,32.84,32.86,32.8,32.85,163200.0,21.5353,21.5484,21.509,21.5418,163200.0
2007-06-19 14:30:00,32.85,32.92,32.83,32.92,292600.0,21.5418,21.5877,21.5287,21.5877,292600.0
2007-06-19 15:00:00,32.92,32.93,32.85,32.85,315200.0,21.5877,21.5943,21.5418,21.5418,315200.0
2007-06-19 15:30:00,32.85,32.91,32.85,32.88,502000.0,21.5418,21.5812,21.5418,21.5615,502000.0
2007-06-20 09:30:00,33.35,33.37,33.2,33.3,1125600.0,21.8697,21.8828,21.7713,21.8369,1125600.0
2007-06-20 10:00:00,33.29,33.5,33.26,33.47,836000.0,21.8304,21.9681,21.8107,21.9484,836000.0
2007-06-20 10:30:00,33.47,33.52,33.33,33.42,602400.0,21.9484,21.9812,21.8566,21.9156,602400.0
2007-06-20 11:00:00,33.42,33.44,33.38,33.42,548200.0,21.9156,21.9287,21.8894,21.9156,548200.0
2007-06-20 11:30:00,33.42,33.45,33.38,33.44,363600.0,21.9156,21.9353,21.8894,21.9287,363600.0
2007-06-20 12:00:00,33.43,33.5,33.38,33.44,478800.0,21.9222,21.9681,21.8894,21.9287,478800.0
2007-06-20 12:30:00,33.44,33.51,33.44,33.5,244600.0,21.9287,21.9746,21.9287,21.9681,244600.0
2007-06-20 13:00:00,33.49,33.51,33.45,33.5,359200.0,21.9615,21.9746,21.9353,21.9681,359200.0
2007-06-20 13:30:00,33.5,33.5,33.46,33.46,261200.0,21.9681,21.9681,21.9418,21.9418,261200.0
2007-06-20 14:00:00,33.45,33.48,33.38,33.39,338400.0,21.9353,21.955,21.8894,21.8959,338400.0
2007-06-20 14:30:00,33.4,33.49,33.36,33.47,465200.0,21.9025,21.9615,21.8763,21.9484,465200.0
2007-06-20 15:00:00,33.47,33.47,33.34,33.36,525400.0,21.9484,21.9484,21.8631,21.8763,525400.0
2007-06-20 15:30:00,33.36,33.38,33.2,33.2,910200.0,21.8763,21.8894,21.7713,21.7713,910200.0
2007-06-21 09:30:00,33.15,33.3,33.08,33.2,436600.0,21.7385,21.8369,21.6926,21.7713,436600.0
2007-06-21 10:00:00,33.19,33.27,33.13,33.17,482600.0,21.7648,21.8172,21.7254,21.7517,482600.0
2007-06-21 10:30:00,33.18,33.24,33.13,33.18,401800.0,21.7582,21.7976,21.7254,21.7582,401800.0
2007-06-21 11:00:00,33.19,33.2,33.1,33.13,312600.0,21.7648,21.7713,21.7058,21.7254,312600.0
2007-06-21 11:30:00,33.13,33.14,33.0,33.0,491800.0,21.7254,21.732,21.6402,21.6402,491800.0
2007-06-21 12:00:00,33.0,33.05,32.94,32.98,445800.0,21.6402,21.673,21.6008,21.6271,445800.0
2007-06-21 12:30:00,32.97,33.04,32.91,33.04,400000.0,21.6205,21.6664,21.5812,21.6664,400000.0
2007-06-21 13:00:00,33.04,33.16,33.04,33.09,236200.0,21.6664,21.7451,21.6664,21.6992,236200.0
2007-06-21 13:30:00,33.1,33.15,33.09,33.1,263600.0,21.7058,21.7385,21.6992,21.7058,263600.0
2007-06-21 14:00:00,33.1,33.2,33.09,33.17,501000.0,21.7058,21.7713,21.6992,21.7517,501000.0
2007-06-21 14:30:00,33.17,33.22,33.15,33.2,874800.0,21.7517,21.7845,21.7385,21.7713,874800.0
2007-06-21 15:00:00,33.19,33.21,33.1,33.12,387200.0,21.7648,21.7779,21.7058,21.7189,387200.0
2007-06-21 15:30:00,33.12,33.17,33.08,33.15,491600.0,21.7189,21.7517,21.6926,21.7385,491600.0
2007-06-22 09:30:00,32.99,33.02,32.83,32.84,676600.0,21.6336,21.6533,21.5287,21.5353,676600.0
2007-06-22 10:00:00,32.84,32.91,32.81,32.82,400400.0,21.5353,21.5812,21.5156,21.5221,400400.0
2007-06-22 10:30:00,32.82,32.92,32.79,32.81,382000.0,21.5221,21.5877,21.5025,21.5156,382000.0
2007-06-22 11:00:00,32.81,32.81,32.66,32.8,615400.0,21.5156,21.5156,21.4172,21.509,615400.0
2007-06-22 11:30:00,32.8,32.86,32.79,32.84,301600.0,21.509,21.5484,21.5025,21.5353,301600.0
2007-06-22 12:00:00,32.84,32.88,32.75,32.75,694200.0,21.5353,21.5615,21.4762,21.4762,694200.0
2007-06-22 12:30:00,32.75,32.77,32.64,32.71,367800.0,21.4762,21.4894,21.4041,21.45,367800.0
2007-06-22 13:00:00,32.71,32.85,32.68,32.81,406000.0,21.45,21.5418,21.4303,21.5156,406000.0
2007-06-22 13:30:00,32.8,32.83,32.67,32.69,353800.0,21.509,21.5287,21.4238,21.4369,353800.0
2007-06-22 14:00:00,32.69,32.79,32.68,32.77,310400.0,21.4369,21.5025,21.4303,21.4894,310400.0
2007-06-22 14:30:00,32.77,32.81,32.72,32.8,306400.0,21.4894,21.5156,21.4566,21.509,306400.0
2007-06-22 15:00:00,32.8,32.83,32.6,32.6,872200.0,21.509,21.5287,21.3779,21.3779,872200.0
2007-06-22 15:30:00,32.61,32.71,32.53,32.68,1459600.0,21.3844,21.45,21.332,21.4303,1459600.0
2007-06-25 09:30:00,32.69,32.87,32.69,32.77,608200.0,21.4369,21.5549,21.4369,21.4894,608200.0
2007-06-25 10:00:00,32.77,33.01,32.74,33.0,504200.0,21.4894,21.6467,21.4697,21.6402,504200.0
2007-06-25 10:30:00,33.0,33.01,32.85,32.99,477200.0,21.6402,21.6467,21.5418,21.6336,477200.0
2007-06-25 11:00:00,32.99,33.03,32.88,32.89,216400.0,21.6336,21.6599,21.5615,21.5681,216400.0
2007-06-25 11:30:00,32.88,32.91,32.83,32.91,303200.0,21.5615,21.5812,21.5287,21.5812,303200.0
2007-06-25 12:00:00,32.91,32.99,32.88,32.98,227400.0,21.5812,21.6336,21.5615,21.6271,227400.0
2007-06-25 12:30:00,32.98,32.99,32.88,32.88,159200.0,21.6271,21.6336,21.5615,21.5615,159200.0
2007-06-25 13:00:00,32.88,32.92,32.87,32.91,195600.0,21.5615,21.5877,21.5549,21.5812,195600.0
2007-06-25 13:30:00,32.9,32.95,32.89,32.89,273800.0,21.5746,21.6074,21.5681,21.5681,273800.0
2007-06-25 14:00:00,32.89,32.91,32.68,32.84,301200.0,21.5681,21.5812,21.4303,21.5353,301200.0
2007-06-25 14:30:00,32.83,32.83,32.66,32.71,398800.0,21.5287,21.5287,21.4172,21.45,398800.0
2007-06-25 15:00:00,32.71,32.76,32.66,32.72,319400.0,21.45,21.4828,21.4172,21.4566,319400.0
2007-06-25 15:30:00,32.72,32.79,32.68,32.71,540800.0,21.4566,21.5025,21.4303,21.45,540800.0
2007-06-26 09:30:00,32.77,32.77,32.68,32.76,1087800.0,21.4894,21.4894,21.4303,21.4828,1087800.0
2007-06-26 10:00:00,32.75,32.76,32.61,32.63,481600.0,21.4762,21.4828,21.3844,21.3976,481600.0
2007-06-26 10:30:00,32.63,32.67,32.46,32.48,560000.0,21.3976,21.4238,21.2861,21.2992,560000.0
2007-06-26 11:00:00,32.49,32.6,32.47,32.52,350200.0,21.3057,21.3779,21.2926,21.3254,350200.0
2007-06-26 11:30:00,32.52,32.6,32.49,32.5,600000.0,21.3254,21.3779,21.3057,21.3123,600000.0
2007-06-26 12:00:00,32.5,32.54,32.47,32.53,294200.0,21.3123,21.3385,21.2926,21.332,294200.0
2007-06-26 12:30:00,32.53,32.54,32.49,32.51,324000.0,21.332,21.3385,21.3057,21.3189,324000.0
2007-06-26 13:00:00,32.52,32.56,32.41,32.42,515800.0,21.3254,21.3516,21.2533,21.2598,515800.0
2007-06-26 13:30:00,32.41,32.43,32.34,32.39,449200.0,21.2533,21.2664,21.2074,21.2402,449200.0
2007-06-26 14:00:00,32.39,32.42,32.33,32.4,481200.0,21.2402,21.2598,21.2008,21.2467,481200.0
2007-06-26 14:30:00,32.4,32.43,32.34,32.38,520600.0,21.2467,21.2664,21.2074,21.2336,520600.0
2007-06-26 15:00:00,32.38,32.38,32.3,32.33,795000.0,21.2336,21.2336,21.1812,21.2008,795000.0
2007-06-26 15:30:00,32.33,32.38,32.29,32.32,889000.0,21.2008,21.2336,21.1746,21.1943,889000.0
2007-06-27 09:30:00,32.34,32.45,32.26,32.33,442400.0,21.2074,21.2795,21.1549,21.2008,442400.0
2007-06-27 10:00:00,32.34,32.37,32.25,32.35,417600.0,21.2074,21.2271,21.1484,21.2139,417600.0
2007-06-27 10:30:00,32.34,32.41,32.3,32.36,481600.0,21.2074,21.2533,21.1812,21.2205,481600.0
2007-06-27 11:00:00,32.36,32.42,32.35,32.35,293000.0,21.2205,21.2598,21.2139,21.2139,293000.0
2007-06-27 11:30:00,32.36,32.37,32.27,32.33,192400.0,21.2205,21.2271,21.1615,21.2008,192400.0
2007-06-27 12:00:00,32.33,32.38,32.32,32.35,159400.0,21.2008,21.2336,21.1943,21.2139,159400.0
2007-06-27 12:30:00,32.35,32.35,32.3,32.32,244800.0,21.2139,21.2139,21.1812,21.1943,244800.0
2007-06-27 13:00:00,32.32,32.34,32.27,32.3,127000.0,21.1943,21.2074,21.1615,21.1812,127000.0
2007-06-27 13:30:00,32.3,32.38,32.26,32.37,212000.0,21.1812,21.2336,21.1549,21.2271,212000.0
2007-06-27 14:00:00,32.36,32.38,32.32,32.36,373400.0,21.2205,21.2336,21.1943,21.2205,373400.0
2007-06-27 14:30:00,32.36,32.36,32.3,32.33,321400.0,21.2205,21.2205,21.1812,21.2008,321400.0
2007-06-27 15:00:00,32.33,32.35,32.26,32.27,530200.0,21.2008,21.2139,21.1549,21.1615,530200.0
2007-06-27 15:30:00,32.27,32.3,32.21,32.23,1721000.0,21.1615,21.1812,21.1221,21.1352,1721000.0
2007-06-28 09:30:00,32.17,32.66,32.08,32.51,657400.0,21.0959,21.4172,21.0369,21.3189,657400.0
2007-06-28 10:00:00,32.51,32.55,32.45,32.45,349600.0,21.3189,21.3451,21.2795,21.2795,349600.0
2007-06-28 10:30:00,32.45,32.52,32.45,32.5,488000.0,21.2795,21.3254,21.2795,21.3123,488000.0
2007-06-28 11:00:00,32.49,32.66,32.48,32.65,499600.0,21.3057,21.4172,21.2992,21.4107,499600.0
2007-06-28 11:30:00,32.65,32.69,32.62,32.67,442600.0,21.4107,21.4369,21.391,21.4238,442600.0
2007-06-28 12:00:00,32.68,32.7,32.65,32.69,188200.0,21.4303,21.4435,21.4107,21.4369,188200.0
2007-06-28 12:30:00,32.69,32.73,32.69,32.72,137200.0,21.4369,21.4631,21.4369,21.4566,137200.0
2007-06-28 13:00:00,32.72,32.72,32.66,32.67,191000.0,21.4566,21.4566,21.4172,21.4238,191000.0
2007-06-28 13:30:00,32.67,32.69,32.66,32.67,225200.0,21.4238,21.4369,21.4172,21.4238,225200.0
2007-06-28 14:00:00,32.68,32.73,32.6,32.63,424800.0,21.4303,21.4631,21.3779,21.3976,424800.0
2007-06-28 14:30:00,32.63,32.73,32.52,32.67,398000.0,21.3976,21.4631,21.3254,21.4238,398000.0
2007-06-28 15:00:00,32.67,32.72,32.63,32.69,573600.0,21.4238,21.4566,21.3976,21.4369,573600.0
2007-06-28 15:30:00,32.69,32.74,32.65,32.68,732800.0,21.4369,21.4697,21.4107,21.4303,732800.0
2007-06-29 09:30:00,32.69,32.75,32.49,32.73,399200.0,21.4369,21.4762,21.3057,21.4631,399200.0
2007-06-29 10:00:00,32.74,32.88,32.73,32.76,311800.0,21.4697,21.5615,21.4631,21.4828,311800.0
2007-06-29 10:30:00,32.76,32.78,32.74,32.76,197200.0,21.4828,21.4959,21.4697,21.4828,197200.0
2007-06-29 11:00:00,32.76,32.77,32.69,32.74,298600.0,21.4828,21.4894,21.4369,21.4697,298600.0
2007-06-29 11:30:00,32.74,32.74,32.58,32.59,261600.0,21.4697,21.4697,21.3648,21.3713,261600.0
2007-06-29 12:00:00,32.59,32.6,32.5,32.52,261200.0,21.3713,21.3779,21.3123,21.3254,261200.0
2007-06-29 12:30:00,32.51,32.52,32.45,32.49,217800.0,21.3189,21.3254,21.2795,21.3057,217800.0
2007-06-29 13:00:00,32.5,32.51,32.41,32.45,240400.0,21.3123,21.3189,21.2533,21.2795,240400.0
2007-06-29 13:30:00,32.44,32.55,32.41,32.49,154600.0,21.273,21.3451,21.2533,21.3057,154600.0
2007-06-29 14:00:00,32.49,32.49,32.38,32.43,240400.0,21.3057,21.3057,21.2336,21.2664,240400.0
2007-06-29 14:30:00,32.43,32.52,32.39,32.45,178400.0,21.2664,21.3254,21.2402,21.2795,178400.0
2007-06-29 15:00:00,32.45,32.46,32.24,32.24,371200.0,21.2795,21.2861,21.1418,21.1418,371200.0
2007-06-29 15:30:00,32.24,32.45,32.23,32.42,646000.0,21.1418,21.2795,21.1352,21.2598,646000.0
2007-07-02 09:30:00,32.61,32.72,32.52,32.7,533600.0,21.3844,21.4566,21.3254,21.4435,533600.0
2007-07-02 10:00:00,32.71,32.78,32.56,32.58,202000.0,21.45,21.4959,21.3516,21.3648,202000.0
2007-07-02 10:30:00,32.58,32.65,32.52,32.59,199200.0,21.3648,21.4107,21.3254,21.3713,199200.0
2007-07-02 11:00:00,32.59,32.62,32.5,32.52,314400.0,21.3713,21.391,21.3123,21.3254,314400.0
2007-07-02 11:30:00,32.52,32.67,32.5,32.5,276400.0,21.3254,21.4238,21.3123,21.3123,276400.0
2007-07-02 12:00:00,32.5,32.56,32.45,32.47,201600.0,21.3123,21.3516,21.2795,21.2926,201600.0
2007-07-02 12:30:00,32.47,32.49,32.44,32.49,137600.0,21.2926,21.3057,21.273,21.3057,137600.0
2007-07-02 13:00:00,32.49,32.53,32.44,32.44,124000.0,21.3057,21.332,21.273,21.273,124000.0
2007-07-02 13:30:00,32.44,32.62,32.43,32.57,228600.0,21.273,21.391,21.2664,21.3582,228600.0
2007-07-02 14:00:00,32.57,32.59,32.52,32.58,178200.0,21.3582,21.3713,21.3254,21.3648,178200.0
2007-07-02 14:30:00,32.58,32.65,32.57,32.65,236800.0,21.3648,21.4107,21.3582,21.4107,236800.0
2007-07-02 15:00:00,32.65,32.65,32.53,32.54,296400.0,21.4107,21.4107,21.332,21.3385,296400.0
2007-07-02 15:30:00,32.55,32.59,32.54,32.58,466000.0,21.3451,21.3713,21.3385,21.3648,466000.0
2007-07-03 09:30:00,32.7,32.74,32.65,32.72,400000.0,21.4435,21.4697,21.4107,21.4566,400000.0
2007-07-03 10:00:00,32.72,32.73,32.65,32.72,699200.0,21.4566,21.4631,21.4107,21.4566,699200.0
2007-07-03 10:30:00,32.7,32.74,32.7,32.74,207400.0,21.4435,21.4697,21.4435,21.4697,207400.0
2007-07-03 11:00:00,32.73,32.74,32.69,32.74,579000.0,21.4631,21.4697,21.4369,21.4697,579000.0
2007-07-03 11:30:00,32.74,32.74,32.7,32.72,362200.0,21.4697,21.4697,21.4435,21.4566,362200.0
2007-07-03 12:00:00,32.73,32.77,32.72,32.77,631200.0,21.4631,21.4894,21.4566,21.4894,631200.0
2007-07-03 12:30:00,32.77,32.86,32.74,32.81,405000.0,21.4894,21.5484,21.4697,21.5156,405000.0
2007-07-05 09:30:00,33.0,33.05,32.85,32.89,356000.0,21.6402,21.673,21.5418,21.5681,356000.0
2007-07-05 10:00:00,32.9,32.95,32.88,32.95,238400.0,21.5746,21.6074,21.5615,21.6074,238400.0
2007-07-05 10:30:00,32.95,33.02,32.95,33.01,500200.0,21.6074,21.6533,21.6074,21.6467,500200.0
2007-07-05 11:00:00,33.0,33.02,32.96,33.02,433600.0,21.6402,21.6533,21.614,21.6533,433600.0
2007-07-05 11:30:00,33.02,33.02,32.98,32.99,317000.0,21.6533,21.6533,21.6271,21.6336,317000.0
2007-07-05 12:00:00,32.99,33.06,32.99,33.02,397400.0,21.6336,21.6795,21.6336,21.6533,397400.0
2007-07-05 12:30:00,33.02,33.04,32.99,33.02,232200.0,21.6533,21.6664,21.6336,21.6533,232200.0
2007-07-05 13:00:00,33.02,33.05,32.99,33.0,174200.0,21.6533,21.673,21.6336,21.6402,174200.0
2007-07-05 13:30:00,33.01,33.02,32.89,33.01,251800.0,21.6467,21.6533,21.5681,21.6467,251800.0
2007-07-05 14:00:00,33.01,33.07,33.01,33.03,236400.0,21.6467,21.6861,21.6467,21.6599,236400.0
2007-07-05 14:30:00,33.02,33.07,33.0,33.05,281800.0,21.6533,21.6861,21.6402,21.673,281800.0
2007-07-05 15:00:00,33.05,33.05,32.98,33.03,308600.0,21.673,21.673,21.6271,21.6599,308600.0
2007-07-05 15:30:00,33.02,33.05,33.01,33.02,462200.0,21.6533,21.673,21.6467,21.6533,462200.0
2007-07-06 09:30:00,33.02,33.04,32.76,32.8,437000.0,21.6533,21.6664,21.4828,21.509,437000.0
2007-07-06 10:00:00,32.8,32.92,32.77,32.92,355600.0,21.509,21.5877,21.4894,21.5877,355600.0
2007-07-06 10:30:00,32.93,32.93,32.85,32.85,161600.0,21.5943,21.5943,21.5418,21.5418,161600.0
2007-07-06 11:00:00,32.85,32.92,32.85,32.91,135800.0,21.5418,21.5877,21.5418,21.5812,135800.0
2007-07-06 11:30:00,32.91,32.95,32.88,32.9,295000.0,21.5812,21.6074,21.5615,21.5746,295000.0
2007-07-06 12:00:00,32.9,32.92,32.88,32.91,138600.0,21.5746,21.5877,21.5615,21.5812,138600.0
2007-07-06 12:30:00,32.91,32.92,32.88,32.89,107000.0,21.5812,21.5877,21.5615,21.5681,107000.0
2007-07-06 13:00:00,32.89,32.94,32.88,32.91,89600.0,21.5681,21.6008,21.5615,21.5812,89600.0
2007-07-06 13:30:00,32.91,32.93,32.89,32.92,191600.0,21.5812,21.5943,21.5681,21.5877,191600.0
2007-07-06 14:00:00,32.92,32.98,32.89,32.95,150200.0,21.5877,21.6271,21.5681,21.6074,150200.0
2007-07-06 14:30:00,32.94,32.98,32.94,32.96,160800.0,21.6008,21.6271,21.6008,21.614,160800.0
2007-07-06 15:00:00,32.97,33.01,32.95,32.99,194400.0,21.6205,21.6467,21.6074,21.6336,194400.0
2007-07-06 15:30:00,32.99,33.02,32.97,33.01,432600.0,21.6336,21.6533,21.6205,21.6467,432600.0
2007-07-09 09:30:00,33.05,33.12,32.96,33.11,300200.0,21.673,21.7189,21.614,21.7123,300200.0
2007-07-09 10:00:00,33.12,33.13,33.06,33.07,276000.0,21.7189,21.7254,21.6795,21.6861,276000.0
2007-07-09 10:30:00,33.07,33.16,33.06,33.07,419000.0,21.6861,21.7451,21.6795,21.6861,419000.0
2007-07-09 11:00:00,33.07,33.1,33.06,33.09,519400.0,21.6861,21.7058,21.6795,21.6992,519400.0
2007-07-09 11:30:00,33.09,33.09,33.06,33.08,369800.0,21.6992,21.6992,21.6795,21.6926,369800.0
2007-07-09 12:00:00,33.08,33.09,33.07,33.09,224800.0,21.6926,21.6992,21.6861,21.6992,224800.0
2007-07-09 12:30:00,33.09,33.12,33.07,33.08,214800.0,21.6992,21.7189,21.6861,21.6926,214800.0
2007-07-09 13:00:00,33.08,33.1,33.06,33.08,194200.0,21.6926,21.7058,21.6795,21.6926,194200.0
2007-07-09 13:30:00,33.08,33.12,33.06,33.09,209600.0,21.6926,21.7189,21.6795,21.6992,209600.0
2007-07-09 14:00:00,33.09,33.11,33.08,33.1,233400.0,21.6992,21.7123,21.6926,21.7058,233400.0
2007-07-09 14:30:00,33.1,33.14,33.07,33.13,308000.0,21.7058,21.732,21.6861,21.7254,308000.0
2007-07-09 15:00:00,33.13,33.14,33.08,33.09,230400.0,21.7254,21.732,21.6926,21.6992,230400.0
2007-07-09 15:30:00,33.08,33.1,33.06,33.09,588200.0,21.6926,21.7058,21.6795,21.6992,588200.0
2007-07-10 09:30:00,32.98,33.02,32.84,32.91,469800.0,21.6271,21.6533,21.5353,21.5812,469800.0
2007-07-10 10:00:00,32.9,33.03,32.88,32.95,330400.0,21.5746,21.6599,21.5615,21.6074,330400.0
2007-07-10 10:30:00,32.96,33.02,32.94,33.01,252600.0,21.614,21.6533,21.6008,21.6467,252600.0
2007-07-10 11:00:00,33.0,33.09,32.99,33.07,370000.0,21.6402,21.6992,21.6336,21.6861,370000.0
2007-07-10 11:30:00,33.06,33.1,33.05,33.1,214200.0,21.6795,21.7058,21.673,21.7058,214200.0
2007-07-10 12:00:00,33.1,33.13,33.02,33.03,218400.0,21.7058,21.7254,21.6533,21.6599,218400.0
2007-07-10 12:30:00,33.02,33.08,32.96,33.04,183400.0,21.6533,21.6926,21.614,21.6664,183400.0
2007-07-10 13:00:00,33.04,33.07,32.99,33.02,253000.0,21.6664,21.6861,21.6336,21.6533,253000.0
2007-07-10 13:30:00,33.03,33.07,32.9,32.95,354600.0,21.6599,21.6861,21.5746,21.6074,354600.0
2007-07-10 14:00:00,32.95,33.02,32.88,33.01,260200.0,21.6074,21.6533,21.5615,21.6467,260200.0
2007-07-10 14:30:00,32.99,33.0,32.92,32.94,245800.0,21.6336,21.6402,21.5877,21.6008,245800.0
2007-07-10 15:00:00,32.94,32.99,32.91,32.98,390000.0,21.6008,21.6336,21.5812,21.6271,390000.0
2007-07-10 15:30:00,32.98,32.98,32.88,32.88,798000.0,21.6271,21.6271,21.5615,21.5615,798000.0
2007-07-11 09:30:00,32.75,32.99,32.75,32.86,329400.0,21.4762,21.6336,21.4762,21.5484,329400.0
2007-07-11 10:00:00,32.86,33.01,32.79,32.95,166000.0,21.5484,21.6467,21.5025,21.6074,166000.0
2007-07-11 10:30:00,32.96,33.24,32.93,33.19,410600.0,21.614,21.7976,21.5943,21.7648,410600.0
2007-07-11 11:00:00,33.19,33.23,33.13,33.19,272600.0,21.7648,21.791,21.7254,21.7648,272600.0
2007-07-11 11:30:00,33.19,33.3,33.15,33.27,269600.0,21.7648,21.8369,21.7385,21.8172,269600.0
2007-07-11 12:00:00,33.27,33.33,33.25,33.28,383200.0,21.8172,21.8566,21.8041,21.8238,383200.0
2007-07-11 12:30:00,33.28,33.35,33.27,33.34,326600.0,21.8238,21.8697,21.8172,21.8631,326600.0
2007-07-11 13:00:00,33.34,33.37,33.31,33.35,239600.0,21.8631,21.8828,21.8435,21.8697,239600.0
2007-07-11 13:30:00,33.35,33.49,33.35,33.38,384200.0,21.8697,21.9615,21.8697,21.8894,384200.0
2007-07-11 14:00:00,33.38,33.4,33.3,33.38,251800.0,21.8894,21.9025,21.8369,21.8894,251800.0
2007-07-11 14:30:00,33.39,33.42,33.33,33.37,295000.0,21.8959,21.9156,21.8566,21.8828,295000.0
2007-07-11 15:00:00,33.37,33.4,33.35,33.38,333200.0,21.8828,21.9025,21.8697,21.8894,333200.0
2007-07-11 15:30:00,33.38,33.45,33.35,33.44,453600.0,21.8894,21.9353,21.8697,21.9287,453600.0
2007-07-12 09:30:00,33.5,33.75,33.5,33.54,444200.0,21.9681,22.132,21.9681,21.9943,444200.0
2007-07-12 10:00:00,33.54,33.6,33.54,33.6,274400.0,21.9943,22.0336,21.9943,22.0336,274400.0
2007-07-12 10:30:00,33.6,33.75,33.6,33.74,416000.0,22.0336,22.132,22.0336,22.1254,416000.0
2007-07-12 11:00:00,33.75,33.77,33.73,33.75,266600.0,22.132,22.1451,22.1189,22.132,266600.0
2007-07-12 11:30:00,33.75,33.76,33.45,33.74,242200.0,22.132,22.1386,21.9353,22.1254,242200.0
2007-07-12 12:00:00,33.74,33.85,33.5,33.85,395600.0,22.1254,22.1976,21.9681,22.1976,395600.0
2007-07-12 12:30:00,33.86,33.9,33.82,33.87,339000.0,22.2041,22.2304,22.1779,22.2107,339000.0
2007-07-12 13:00:00,33.87,33.9,33.85,33.89,238000.0,22.2107,22.2304,22.1976,22.2238,238000.0
2007-07-12 13:30:00,33.89,33.89,33.77,33.85,466800.0,22.2238,22.2238,22.1451,22.1976,466800.0
2007-07-12 14:00:00,33.85,33.88,33.83,33.84,117000.0,22.1976,22.2173,22.1845,22.191,117000.0
2007-07-12 14:30:00,33.85,33.97,33.82,33.95,320400.0,22.1976,22.2763,22.1779,22.2632,320400.0
2007-07-12 15:00:00,33.95,34.1,33.94,34.09,637000.0,22.2632,22.3615,22.2566,22.355,637000.0
2007-07-12 15:30:00,34.1,34.19,34.09,34.16,856000.0,22.3615,22.4205,22.355,22.4009,856000.0
2007-07-13 09:30:00,33.99,34.18,33.97,34.17,670200.0,22.2894,22.414,22.2763,22.4074,670200.0
2007-07-13 10:00:00,34.17,34.23,34.15,34.22,398000.0,22.4074,22.4468,22.3943,22.4402,398000.0
2007-07-13 10:30:00,34.21,34.33,34.19,34.33,324400.0,22.4337,22.5123,22.4205,22.5123,324400.0
2007-07-13 11:00:00,34.33,34.38,34.18,34.2,426000.0,22.5123,22.5451,22.414,22.4271,426000.0
2007-07-13 11:30:00,34.2,34.2,34.02,34.05,325000.0,22.4271,22.4271,22.3091,22.3287,325000.0
2007-07-13 12:00:00,34.05,34.18,34.02,34.18,282400.0,22.3287,22.414,22.3091,22.414,282400.0
2007-07-13 12:30:00,34.18,34.18,34.14,34.17,251400.0,22.414,22.414,22.3878,22.4074,251400.0
2007-07-13 13:00:00,34.17,34.21,34.13,34.17,141000.0,22.4074,22.4337,22.3812,22.4074,141000.0
2007-07-13 13:30:00,34.17,34.17,34.14,34.16,362400.0,22.4074,22.4074,22.3878,22.4009,362400.0
2007-07-13 14:00:00,34.15,34.18,34.14,34.16,174400.0,22.3943,22.414,22.3878,22.4009,174400.0
2007-07-13 14:30:00,34.15,34.26,34.15,34.23,240400.0,22.3943,22.4664,22.3943,22.4468,240400.0
2007-07-13 15:00:00,34.23,34.24,34.18,34.23,338400.0,22.4468,22.4533,22.414,22.4468,338400.0
2007-07-13 15:30:00,34.22,34.24,34.18,34.19,509200.0,22.4402,22.4533,22.414,22.4205,509200.0
2007-07-16 09:30:00,34.1,34.16,34.02,34.06,344400.0,22.3615,22.4009,22.3091,22.3353,344400.0
2007-07-16 10:00:00,34.05,34.19,34.05,34.19,462200.0,22.3287,22.4205,22.3287,22.4205,462200.0
2007-07-16 10:30:00,34.19,34.24,34.16,34.16,203200.0,22.4205,22.4533,22.4009,22.4009,203200.0
2007-07-16 11:00:00,34.16,34.2,34.13,34.13,224000.0,22.4009,22.4271,22.3812,22.3812,224000.0
2007-07-16 11:30:00,34.13,34.21,34.1,34.16,231600.0,22.3812,22.4337,22.3615,22.4009,231600.0
2007-07-16 12:00:00,34.16,34.22,34.16,34.21,144200.0,22.4009,22.4402,22.4009,22.4337,144200.0
2007-07-16 12:30:00,34.21,34.24,34.2,34.24,93000.0,22.4337,22.4533,22.4271,22.4533,93000.0
2007-07-16 13:00:00,34.23,34.27,34.17,34.2,152800.0,22.4468,22.473,22.4074,22.4271,152800.0
2007-07-16 13:30:00,34.19,34.21,34.13,34.13,192400.0,22.4205,22.4337,22.3812,22.3812,192400.0
2007-07-16 14:00:00,34.12,34.2,34.12,34.15,382000.0,22.3746,22.4271,22.3746,22.3943,382000.0
2007-07-16 14:30:00,34.15,34.19,34.13,34.17,263600.0,22.3943,22.4205,22.3812,22.4074,263600.0
2007-07-16 15:00:00,34.17,34.17,34.06,34.07,500200.0,22.4074,22.4074,22.3353,22.3419,500200.0
2007-07-16 15:30:00,34.07,34.12,34.06,34.1,832800.0,22.3419,22.3746,22.3353,22.3615,832800.0
2007-07-17 09:30:00,34.27,34.35,34.15,34.35,463400.0,22.473,22.5255,22.3943,22.5255,463400.0
2007-07-17 10:00:00,34.35,34.38,34.23,34.3,402200.0,22.5255,22.5451,22.4468,22.4927,402200.0
2007-07-17 10:30:00,34.3,34.33,34.24,34.29,249000.0,22.4927,22.5123,22.4533,22.4861,249000.0
2007-07-17 11:00:00,34.29,34.35,34.24,34.3,314400.0,22.4861,22.5255,22.4533,22.4927,314400.0
2007-07-17 11:30:00,34.3,34.34,34.23,34.25,389000.0,22.4927,22.5189,22.4468,22.4599,389000.0
2007-07-17 12:00:00,34.25,34.27,34.12,34.24,298000.0,22.4599,22.473,22.3746,22.4533,298000.0
2007-07-17 12:30:00,34.24,34.27,34.21,34.23,204400.0,22.4533,22.473,22.4337,22.4468,204400.0
2007-07-17 13:00:00,34.23,34.26,34.19,34.23,217800.0,22.4468,22.4664,22.4205,22.4468,217800.0
2007-07-17 13:30:00,34.23,34.27,34.18,34.27,379400.0,22.4468,22.473,22.414,22.473,379400.0
2007-07-17 14:00:00,34.28,34.3,34.21,34.22,336000.0,22.4796,22.4927,22.4337,22.4402,336000.0
2007-07-17 14:30:00,34.22,34.27,34.19,34.22,533800.0,22.4402,22.473,22.4205,22.4402,533800.0
2007-07-17 15:00:00,34.22,34.24,34.12,34.15,396200.0,22.4402,22.4533,22.3746,22.3943,396200.0
2007-07-17 15:30:00,34.15,34.15,34.04,34.06,802400.0,22.3943,22.3943,22.3222,22.3353,802400.0
2007-07-18 09:30:00,33.88,34.07,33.86,34.02,367800.0,22.2173,22.3419,22.2041,22.3091,367800.0
2007-07-18 10:00:00,34.02,34.06,33.87,33.93,461200.0,22.3091,22.3353,22.2107,22.25,461200.0
2007-07-18 10:30:00,33.93,33.93,33.75,33.87,403400.0,22.25,22.25,22.132,22.2107,403400.0
2007-07-18 11:00:00,33.88,33.92,33.77,33.78,240400.0,22.2173,22.2435,22.1451,22.1517,240400.0
2007-07-18 11:30:00,33.77,33.79,33.67,33.74,349400.0,22.1451,22.1582,22.0795,22.1254,349400.0
2007-07-18 12:00:00,33.75,33.85,33.69,33.85,392600.0,22.132,22.1976,22.0927,22.1976,392600.0
2007-07-18 12:30:00,33.85,33.85,33.77,33.8,265800.0,22.1976,22.1976,22.1451,22.1648,265800.0
2007-07-18 13:00:00,33.8,33.8,33.7,33.73,292600.0,22.1648,22.1648,22.0992,22.1189,292600.0
2007-07-18 13:30:00,33.73,33.82,33.71,33.79,324800.0,22.1189,22.1779,22.1058,22.1582,324800.0
2007-07-18 14:00:00,33.8,33.83,33.71,33.72,218400.0,22.1648,22.1845,22.1058,22.1123,218400.0
2007-07-18 14:30:00,33.73,33.82,33.7,33.8,244600.0,22.1189,22.1779,22.0992,22.1648,244600.0
2007-07-18 15:00:00,33.81,33.81,33.74,33.77,401200.0,22.1714,22.1714,22.1254,22.1451,401200.0
2007-07-18 15:30:00,33.77,33.94,33.76,33.91,783200.0,22.1451,22.2566,22.1386,22.2369,783200.0
2007-07-19 09:30:00,33.93,34.09,33.85,34.09,564200.0,22.367,22.4725,22.3142,22.4725,564200.0
2007-07-19 10:00:00,34.09,34.18,34.08,34.16,453000.0,22.4725,22.5318,22.4659,22.5186,453000.0
2007-07-19 10:30:00,34.15,34.24,34.15,34.19,565400.0,22.512,22.5713,22.512,22.5384,565400.0
2007-07-19 11:00:00,34.2,34.3,34.2,34.26,400200.0,22.545,22.6109,22.545,22.5845,400200.0
2007-07-19 11:30:00,34.25,34.27,34.16,34.16,207800.0,22.5779,22.5911,22.5186,22.5186,207800.0
2007-07-19 12:00:00,34.17,34.25,34.13,34.25,130600.0,22.5252,22.5779,22.4988,22.5779,130600.0
2007-07-19 12:30:00,34.24,34.24,34.17,34.17,118000.0,22.5713,22.5713,22.5252,22.5252,118000.0
2007-07-19 13:00:00,34.17,34.22,34.13,34.2,126000.0,22.5252,22.5581,22.4988,22.545,126000.0
2007-07-19 13:30:00,34.21,34.23,34.17,34.18,118600.0,22.5516,22.5647,22.5252,22.5318,118600.0
2007-07-19 14:00:00,34.18,34.2,34.09,34.09,254000.0,22.5318,22.545,22.4725,22.4725,254000.0
2007-07-19 14:30:00,34.1,34.17,34.09,34.11,253800.0,22.479,22.5252,22.4725,22.4856,253800.0
2007-07-19 15:00:00,34.12,34.2,34.1,34.17,301000.0,22.4922,22.545,22.479,22.5252,301000.0
2007-07-19 15:30:00,34.17,34.28,34.17,34.23,638800.0,22.5252,22.5977,22.5252,22.5647,638800.0
2007-07-20 09:30:00,34.19,34.24,34.13,34.23,1175000.0,22.5384,22.5713,22.4988,22.5647,1175000.0
2007-07-20 10:00:00,34.24,34.35,34.2,34.35,426800.0,22.5713,22.6438,22.545,22.6438,426800.0
2007-07-20 10:30:00,34.35,34.37,34.26,34.26,406000.0,22.6438,22.657,22.5845,22.5845,406000.0
2007-07-20 11:00:00,34.26,34.29,34.15,34.19,628000.0,22.5845,22.6043,22.512,22.5384,628000.0
2007-07-20 11:30:00,34.19,34.23,33.97,34.02,415400.0,22.5384,22.5647,22.3933,22.4263,415400.0
2007-07-20 12:00:00,34.02,34.09,33.94,34.07,425400.0,22.4263,22.4725,22.3736,22.4593,425400.0
2007-07-20 12:30:00,34.07,34.08,33.85,33.88,340400.0,22.4593,22.4659,22.3142,22.334,340400.0
2007-07-20 13:00:00,33.88,33.97,33.88,33.96,387200.0,22.334,22.3933,22.334,22.3868,387200.0
2007-07-20 13:30:00,33.96,34.05,33.95,33.97,221200.0,22.3868,22.4461,22.3802,22.3933,221200.0
2007-07-20 14:00:00,33.97,34.12,33.94,33.98,306000.0,22.3933,22.4922,22.3736,22.3999,306000.0
2007-07-20 14:30:00,33.97,34.01,33.94,33.98,261800.0,22.3933,22.4197,22.3736,22.3999,261800.0
2007-07-20 15:00:00,33.98,34.0,33.88,33.92,309800.0,22.3999,22.4131,22.334,22.3604,309800.0
2007-07-20 15:30:00,33.92,33.92,33.79,33.83,681400.0,22.3604,22.3604,22.2747,22.3011,681400.0
2007-07-23 09:30:00,33.96,34.32,33.91,34.27,633400.0,22.3868,22.6241,22.3538,22.5911,633400.0
2007-07-23 10:00:00,34.27,34.38,34.27,34.36,596600.0,22.5911,22.6636,22.5911,22.6504,596600.0
2007-07-23 10:30:00,34.36,34.39,34.33,34.36,280200.0,22.6504,22.6702,22.6307,22.6504,280200.0
2007-07-23 11:00:00,34.36,34.4,34.33,34.35,456000.0,22.6504,22.6768,22.6307,22.6438,456000.0
2007-07-23 11:30:00,34.35,34.45,34.33,34.45,250600.0,22.6438,22.7098,22.6307,22.7098,250600.0
2007-07-23 12:00:00,34.45,34.48,34.38,34.45,282000.0,22.7098,22.7295,22.6636,22.7098,282000.0
2007-07-23 12:30:00,34.46,34.46,34.41,34.42,105200.0,22.7164,22.7164,22.6834,22.69,105200.0
2007-07-23 13:00:00,34.42,34.45,34.39,34.43,169600.0,22.69,22.7098,22.6702,22.6966,169600.0
2007-07-23 13:30:00,34.44,34.45,34.39,34.43,263200.0,22.7032,22.7098,22.6702,22.6966,263200.0
2007-07-23 14:00:00,34.44,34.46,34.35,34.43,393400.0,22.7032,22.7164,22.6438,22.6966,393400.0
2007-07-23 14:30:00,34.43,34.49,34.43,34.43,175200.0,22.6966,22.7361,22.6966,22.6966,175200.0
2007-07-23 15:00:00,34.43,34.46,34.38,34.4,567000.0,22.6966,22.7164,22.6636,22.6768,567000.0
2007-07-23 15:30:00,34.4,34.41,34.3,34.33,524000.0,22.6768,22.6834,22.6109,22.6307,524000.0
2007-07-24 09:30:00,34.18,34.62,34.14,34.62,1059400.0,22.5318,22.8218,22.5054,22.8218,1059400.0
2007-07-24 10:00:00,34.62,34.68,34.42,34.47,930000.0,22.8218,22.8614,22.69,22.723,930000.0
2007-07-24 10:30:00,34.47,34.62,34.45,34.6,454200.0,22.723,22.8218,22.7098,22.8086,454200.0
2007-07-24 11:00:00,34.6,34.61,34.45,34.49,405800.0,22.8086,22.8152,22.7098,22.7361,405800.0
2007-07-24 11:30:00,34.49,34.56,34.47,34.52,229400.0,22.7361,22.7823,22.723,22.7559,229400.0
2007-07-24 12:00:00,34.54,34.6,34.49,34.54,326400.0,22.7691,22.8086,22.7361,22.7691,326400.0
2007-07-24 12:30:00,34.54,34.6,34.5,34.54,406000.0,22.7691,22.8086,22.7427,22.7691,406000.0
2007-07-24 13:00:00,34.54,34.56,34.44,34.49,236400.0,22.7691,22.7823,22.7032,22.7361,236400.0
2007-07-24 13:30:00,34.49,34.56,34.47,34.52,195200.0,22.7361,22.7823,22.723,22.7559,195200.0
2007-07-24 14:00:00,34.54,34.54,34.41,34.42,467800.0,22.7691,22.7691,22.6834,22.69,467800.0
2007-07-24 14:30:00,34.44,34.44,34.3,34.36,431600.0,22.7032,22.7032,22.6109,22.6504,431600.0
2007-07-24 15:00:00,34.37,34.4,34.12,34.12,659400.0,22.657,22.6768,22.4922,22.4922,659400.0
2007-07-24 15:30:00,34.1,34.21,33.99,34.12,1160800.0,22.479,22.5516,22.4065,22.4922,1160800.0
2007-07-25 09:30:00,34.85,34.85,34.07,34.31,1198400.0,22.9735,22.9735,22.4593,22.6175,1198400.0
2007-07-25 10:00:00,34.31,34.41,34.27,34.38,470000.0,22.6175,22.6834,22.5911,22.6636,470000.0
2007-07-25 10:30:00,34.39,34.67,34.35,34.66,969400.0,22.6702,22.8548,22.6438,22.8482,969400.0
2007-07-25 11:00:00,34.65,35.02,34.59,34.86,1204000.0,22.8416,23.0855,22.8021,22.98,1204000.0
2007-07-25 11:30:00,34.87,34.95,34.46,34.76,981400.0,22.9866,23.0394,22.7164,22.9141,981400.0
2007-07-25 12:00:00,34.76,35.08,34.66,34.93,626800.0,22.9141,23.1251,22.8482,23.0262,626800.0
2007-07-25 12:30:00,34.94,34.94,34.7,34.77,311000.0,23.0328,23.0328,22.8746,22.9207,311000.0
2007-07-25 13:00:00,34.77,34.92,34.6,34.66,623400.0,22.9207,23.0196,22.8086,22.8482,623400.0
2007-07-25 13:30:00,34.65,34.77,34.5,34.54,967600.0,22.8416,22.9207,22.7427,22.7691,967600.0
2007-07-25 14:00:00,34.54,34.6,34.4,34.5,970000.0,22.7691,22.8086,22.6768,22.7427,970000.0
2007-07-25 14:30:00,34.5,34.68,34.34,34.59,609800.0,22.7427,22.8614,22.6373,22.8021,609800.0
2007-07-25 15:00:00,34.6,34.81,34.56,34.75,741200.0,22.8086,22.9471,22.7823,22.9075,741200.0
2007-07-25 15:30:00,34.76,34.87,34.71,34.8,849400.0,22.9141,22.9866,22.8812,22.9405,849400.0
2007-07-26 09:30:00,34.43,34.95,34.38,34.72,1366800.0,22.6966,23.0394,22.6636,22.8878,1366800.0
2007-07-26 10:00:00,34.73,34.85,34.58,34.64,567200.0,22.8943,22.9735,22.7955,22.835,567200.0
2007-07-26 10:30:00,34.65,34.87,34.57,34.87,483600.0,22.8416,22.9866,22.7889,22.9866,483600.0
2007-07-26 11:00:00,34.87,34.87,34.68,34.76,528800.0,22.9866,22.9866,22.8614,22.9141,528800.0
2007-07-26 11:30:00,34.76,34.85,34.65,34.8,878200.0,22.9141,22.9735,22.8416,22.9405,878200.0
2007-07-26 12:00:00,34.8,34.8,34.52,34.69,601200.0,22.9405,22.9405,22.7559,22.868,601200.0
2007-07-26 12:30:00,34.7,34.81,34.58,34.76,415400.0,22.8746,22.9471,22.7955,22.9141,415400.0
2007-07-26 13:00:00,34.77,34.79,34.5,34.55,340200.0,22.9207,22.9339,22.7427,22.7757,340200.0
2007-07-26 13:30:00,34.55,34.58,34.38,34.47,469200.0,22.7757,22.7955,22.6636,22.723,469200.0
2007-07-26 14:00:00,34.47,34.54,34.38,34.48,565200.0,22.723,22.7691,22.6636,22.7295,565200.0
2007-07-26 14:30:00,34.49,34.55,34.27,34.45,711400.0,22.7361,22.7757,22.5911,22.7098,711400.0
2007-07-26 15:00:00,34.45,34.6,34.38,34.4,817000.0,22.7098,22.8086,22.6636,22.6768,817000.0
2007-07-26 15:30:00,34.4,34.59,34.26,34.44,1075000.0,22.6768,22.8021,22.5845,22.7032,1075000.0
2007-07-27 09:30:00,34.44,34.47,34.11,34.26,759000.0,22.7032,22.723,22.4856,22.5845,759000.0
2007-07-27 10:00:00,34.29,34.37,34.23,34.26,551400.0,22.6043,22.657,22.5647,22.5845,551400.0
2007-07-27 10:30:00,34.26,34.4,34.23,34.37,408800.0,22.5845,22.6768,22.5647,22.657,408800.0
2007-07-27 11:00:00,34.38,34.39,34.31,34.34,541000.0,22.6636,22.6702,22.6175,22.6373,541000.0
2007-07-27 11:30:00,34.35,34.4,34.24,34.31,645400.0,22.6438,22.6768,22.5713,22.6175,645400.0
2007-07-27 12:00:00,34.31,34.38,34.27,34.32,437600.0,22.6175,22.6636,22.5911,22.6241,437600.0
2007-07-27 12:30:00,34.32,34.45,34.29,34.42,491800.0,22.6241,22.7098,22.6043,22.69,491800.0
2007-07-27 13:00:00,34.41,34.54,34.38,34.47,579200.0,22.6834,22.7691,22.6636,22.723,579200.0
2007-07-27 13:30:00,34.47,34.56,34.41,34.52,381200.0,22.723,22.7823,22.6834,22.7559,381200.0
2007-07-27 14:00:00,34.51,34.56,34.47,34.49,444600.0,22.7493,22.7823,22.723,22.7361,444600.0
2007-07-27 14:30:00,34.48,34.65,34.48,34.6,564400.0,22.7295,22.8416,22.7295,22.8086,564400.0
2007-07-27 15:00:00,34.6,34.63,34.5,34.52,741200.0,22.8086,22.8284,22.7427,22.7559,741200.0
2007-07-27 15:30:00,34.52,34.54,34.24,34.24,1481400.0,22.7559,22.7691,22.5713,22.5713,1481400.0
2007-07-30 09:30:00,34.45,35.08,33.78,33.91,696000.0,22.7098,23.1251,22.2681,22.3538,696000.0
2007-07-30 10:00:00,33.91,35.9,33.91,34.0,488200.0,22.3538,23.6656,22.3538,22.4131,488200.0
2007-07-30 10:30:00,34.01,34.02,33.85,33.86,472200.0,22.4197,22.4263,22.3142,22.3208,472200.0
2007-07-30 11:00:00,33.85,33.93,33.74,33.8,688400.0,22.3142,22.367,22.2417,22.2813,688400.0
2007-07-30 11:30:00,33.81,33.87,33.72,33.8,428000.0,22.2879,22.3274,22.2285,22.2813,428000.0
2007-07-30 12:00:00,33.8,33.81,33.66,33.74,557600.0,22.2813,22.2879,22.189,22.2417,557600.0
2007-07-30 12:30:00,33.74,33.85,33.72,33.81,244600.0,22.2417,22.3142,22.2285,22.2879,244600.0
2007-07-30 13:00:00,33.81,33.86,33.75,33.79,208400.0,22.2879,22.3208,22.2483,22.2747,208400.0
2007-07-30 13:30:00,33.79,33.87,33.72,33.8,262000.0,22.2747,22.3274,22.2285,22.2813,262000.0
2007-07-30 14:00:00,33.8,33.84,33.7,33.74,423800.0,22.2813,22.3076,22.2154,22.2417,423800.0
2007-07-30 14:30:00,33.75,33.77,33.7,33.71,393400.0,22.2483,22.2615,22.2154,22.222,393400.0
2007-07-30 15:00:00,33.71,33.76,33.68,33.71,518000.0,22.222,22.2549,22.2022,22.222,518000.0
2007-07-30 15:30:00,33.71,33.74,33.59,33.68,988000.0,22.222,22.2417,22.1428,22.2022,988000.0
2007-07-31 09:30:00,34.37,34.37,33.62,33.64,838000.0,22.657,22.657,22.1626,22.1758,838000.0
2007-07-31 10:00:00,33.63,33.69,33.49,33.49,592400.0,22.1692,22.2088,22.0769,22.0769,592400.0
2007-07-31 10:30:00,33.49,33.6,33.46,33.52,450400.0,22.0769,22.1494,22.0572,22.0967,450400.0
2007-07-31 11:00:00,33.51,33.52,33.42,33.5,344800.0,22.0901,22.0967,22.0308,22.0835,344800.0
2007-07-31 11:30:00,33.49,33.52,33.46,33.47,436800.0,22.0769,22.0967,22.0572,22.0637,436800.0
2007-07-31 12:00:00,33.48,33.49,33.42,33.42,318800.0,22.0703,22.0769,22.0308,22.0308,318800.0
2007-07-31 12:30:00,33.43,33.43,33.36,33.38,495600.0,22.0374,22.0374,21.9912,22.0044,495600.0
2007-07-31 13:00:00,33.38,33.41,33.33,33.35,437200.0,22.0044,22.0242,21.9715,21.9846,437200.0
2007-07-31 13:30:00,33.35,33.38,33.24,33.36,479800.0,21.9846,22.0044,21.9121,21.9912,479800.0
2007-07-31 14:00:00,33.36,33.38,33.24,33.25,627800.0,21.9912,22.0044,21.9121,21.9187,627800.0
2007-07-31 14:30:00,33.25,33.33,33.18,33.27,638600.0,21.9187,21.9715,21.8726,21.9319,638600.0
2007-07-31 15:00:00,33.27,33.31,33.19,33.19,741000.0,21.9319,21.9583,21.8792,21.8792,741000.0
2007-07-31 15:30:00,33.19,33.22,33.0,33.0,1218800.0,21.8792,21.8989,21.7539,21.7539,1218800.0
2007-08-01 09:30:00,33.38,33.47,33.08,33.36,702800.0,22.0044,22.0637,21.8067,21.9912,702800.0
2007-08-01 10:00:00,33.35,33.52,33.33,33.48,511400.0,21.9846,22.0967,21.9715,22.0703,511400.0
2007-08-01 10:30:00,33.49,33.57,33.38,33.4,456400.0,22.0769,22.1297,22.0044,22.0176,456400.0
2007-08-01 11:00:00,33.39,33.48,33.31,33.33,527400.0,22.011,22.0703,21.9583,21.9715,527400.0
2007-08-01 11:30:00,33.34,33.48,33.33,33.45,410200.0,21.978,22.0703,21.9715,22.0506,410200.0
2007-08-01 12:00:00,33.44,33.53,33.32,33.53,322000.0,22.044,22.1033,21.9649,22.1033,322000.0
2007-08-01 12:30:00,33.53,33.58,33.42,33.45,312000.0,22.1033,22.1363,22.0308,22.0506,312000.0
2007-08-01 13:00:00,33.45,33.49,33.33,33.41,335800.0,22.0506,22.0769,21.9715,22.0242,335800.0
2007-08-01 13:30:00,33.42,33.48,33.35,33.48,387400.0,22.0308,22.0703,21.9846,22.0703,387400.0
2007-08-01 14:00:00,33.46,33.56,33.43,33.56,446800.0,22.0572,22.1231,22.0374,22.1231,446800.0
2007-08-01 14:30:00,33.56,33.58,33.35,33.45,469800.0,22.1231,22.1363,21.9846,22.0506,469800.0
2007-08-01 15:00:00,33.45,33.52,33.4,33.51,460000.0,22.0506,22.0967,22.0176,22.0901,460000.0
2007-08-01 15:30:00,33.49,33.77,33.4,33.65,1478200.0,22.0769,22.2615,22.0176,22.1824,1478200.0
2007-08-02 09:30:00,34.01,34.05,33.32,33.43,823200.0,22.4197,22.4461,21.9649,22.0374,823200.0
2007-08-02 10:00:00,33.44,33.63,33.42,33.63,561000.0,22.044,22.1692,22.0308,22.1692,561000.0
2007-08-02 10:30:00,33.62,33.83,33.6,33.72,556600.0,22.1626,22.3011,22.1494,22.2285,556600.0
2007-08-02 11:00:00,33.72,33.76,33.66,33.74,494800.0,22.2285,22.2549,22.189,22.2417,494800.0
2007-08-02 11:30:00,33.74,33.75,33.6,33.61,366600.0,22.2417,22.2483,22.1494,22.156,366600.0
2007-08-02 12:00:00,33.63,33.63,33.55,33.56,281400.0,22.1692,22.1692,22.1165,22.1231,281400.0
2007-08-02 12:30:00,33.56,33.65,33.54,33.61,263800.0,22.1231,22.1824,22.1099,22.156,263800.0
2007-08-02 13:00:00,33.62,33.63,33.49,33.55,441200.0,22.1626,22.1692,22.0769,22.1165,441200.0
2007-08-02 13:30:00,33.55,33.63,33.52,33.63,288800.0,22.1165,22.1692,22.0967,22.1692,288800.0
2007-08-02 14:00:00,33.62,33.7,33.56,33.6,304600.0,22.1626,22.2154,22.1231,22.1494,304600.0
2007-08-02 14:30:00,33.59,33.66,33.54,33.59,372400.0,22.1428,22.189,22.1099,22.1428,372400.0
2007-08-02 15:00:00,33.59,33.75,33.55,33.73,620000.0,22.1428,22.2483,22.1165,22.2351,620000.0
2007-08-02 15:30:00,33.73,33.74,33.58,33.61,1053000.0,22.2351,22.2417,22.1363,22.156,1053000.0
2007-08-03 09:30:00,33.95,33.95,33.43,33.5,870200.0,22.3802,22.3802,22.0374,22.0835,870200.0
2007-08-03 10:00:00,33.5,33.51,33.36,33.38,601800.0,22.0835,22.0901,21.9912,22.0044,601800.0
2007-08-03 10:30:00,33.38,33.49,33.32,33.49,713800.0,22.0044,22.0769,21.9649,22.0769,713800.0
2007-08-03 11:00:00,33.48,33.65,33.48,33.64,473800.0,22.0703,22.1824,22.0703,22.1758,473800.0
2007-08-03 11:30:00,33.65,33.81,33.62,33.77,437000.0,22.1824,22.2879,22.1626,22.2615,437000.0
2007-08-03 12:00:00,33.76,33.79,33.54,33.58,493800.0,22.2549,22.2747,22.1099,22.1363,493800.0
2007-08-03 12:30:00,33.57,33.64,33.55,33.6,257000.0,22.1297,22.1758,22.1165,22.1494,257000.0
2007-08-03 13:00:00,33.61,33.67,33.57,33.66,261000.0,22.156,22.1956,22.1297,22.189,261000.0
2007-08-03 13:30:00,33.66,33.73,33.6,33.69,368200.0,22.189,22.2351,22.1494,22.2088,368200.0
2007-08-03 14:00:00,33.69,33.73,33.52,33.52,466200.0,22.2088,22.2351,22.0967,22.0967,466200.0
2007-08-03 14:30:00,33.52,33.59,33.45,33.54,490000.0,22.0967,22.1428,22.0506,22.1099,490000.0
2007-08-03 15:00:00,33.54,33.56,33.33,33.37,873200.0,22.1099,22.1231,21.9715,21.9978,873200.0
2007-08-03 15:30:00,33.35,33.42,33.07,33.1,1235800.0,21.9846,22.0308,21.8001,21.8198,1235800.0
2007-08-06 09:30:00,33.24,33.54,33.21,33.54,429400.0,21.9121,22.1099,21.8923,22.1099,429400.0
2007-08-06 10:00:00,33.52,33.68,33.48,33.64,402200.0,22.0967,22.2022,22.0703,22.1758,402200.0
2007-08-06 10:30:00,33.64,33.73,33.48,33.57,423800.0,22.1758,22.2351,22.0703,22.1297,423800.0
2007-08-06 11:00:00,33.57,33.68,33.56,33.64,286000.0,22.1297,22.2022,22.1231,22.1758,286000.0
2007-08-06 11:30:00,33.65,33.78,33.62,33.68,354800.0,22.1824,22.2681,22.1626,22.2022,354800.0
2007-08-06 12:00:00,33.68,33.74,33.59,33.67,280800.0,22.2022,22.2417,22.1428,22.1956,280800.0
2007-08-06 12:30:00,33.66,33.7,33.51,33.52,341200.0,22.189,22.2154,22.0901,22.0967,341200.0
2007-08-06 13:00:00,33.52,33.58,33.38,33.55,420600.0,22.0967,22.1363,22.0044,22.1165,420600.0
2007-08-06 13:30:00,33.53,33.55,33.46,33.47,376200.0,22.1033,22.1165,22.0572,22.0637,376200.0
2007-08-06 14:00:00,33.47,33.6,33.47,33.5,371800.0,22.0637,22.1494,22.0637,22.0835,371800.0
2007-08-06 14:30:00,33.5,33.67,33.5,33.6,376800.0,22.0835,22.1956,22.0835,22.1494,376800.0
2007-08-06 15:00:00,33.6,33.7,33.58,33.64,367400.0,22.1494,22.2154,22.1363,22.1758,367400.0
2007-08-06 15:30:00,33.65,33.94,33.61,33.9,559400.0,22.1824,22.3736,22.156,22.3472,559400.0
2007-08-07 09:30:00,34.29,34.29,33.47,33.77,620400.0,22.6043,22.6043,22.0637,22.2615,620400.0
2007-08-07 10:00:00,33.76,33.89,33.73,33.83,284800.0,22.2549,22.3406,22.2351,22.3011,284800.0
2007-08-07 10:30:00,33.82,33.92,33.76,33.88,261400.0,22.2945,22.3604,22.2549,22.334,261400.0
2007-08-07 11:00:00,33.88,33.93,33.81,33.85,220200.0,22.334,22.367,22.2879,22.3142,220200.0
2007-08-07 11:30:00,33.85,33.98,33.85,33.94,305400.0,22.3142,22.3999,22.3142,22.3736,305400.0
2007-08-07 12:00:00,33.94,33.99,33.91,33.97,247200.0,22.3736,22.4065,22.3538,22.3933,247200.0
2007-08-07 12:30:00,33.97,34.0,33.95,33.97,286200.0,22.3933,22.4131,22.3802,22.3933,286200.0
2007-08-07 13:00:00,33.97,34.1,33.96,34.09,331200.0,22.3933,22.479,22.3868,22.4725,331200.0
2007-08-07 13:30:00,34.08,34.12,33.92,33.97,444400.0,22.4659,22.4922,22.3604,22.3933,444400.0
2007-08-07 14:00:00,33.97,34.1,33.89,33.96,660600.0,22.3933,22.479,22.3406,22.3868,660600.0
2007-08-07 14:30:00,33.93,34.1,33.81,34.09,796600.0,22.367,22.479,22.2879,22.4725,796600.0
2007-08-07 15:00:00,34.1,34.35,34.09,34.35,785400.0,22.479,22.6438,22.4725,22.6438,785400.0
2007-08-07 15:30:00,34.35,34.57,34.24,34.4,1351600.0,22.6438,22.7889,22.5713,22.6768,1351600.0
2007-08-08 09:30:00,34.35,34.8,34.19,34.36,384800.0,22.6438,22.9405,22.5384,22.6504,384800.0
2007-08-08 10:00:00,34.35,34.45,34.25,34.27,272200.0,22.6438,22.7098,22.5779,22.5911,272200.0
2007-08-08 10:30:00,34.27,34.32,34.2,34.26,334000.0,22.5911,22.6241,22.545,22.5845,334000.0
2007-08-08 11:00:00,34.27,34.27,34.17,34.24,235400.0,22.5911,22.5911,22.5252,22.5713,235400.0
2007-08-08 11:30:00,34.24,34.24,34.13,34.16,292800.0,22.5713,22.5713,22.4988,22.5186,292800.0
2007-08-08 12:00:00,34.16,34.26,34.13,34.18,238200.0,22.5186,22.5845,22.4988,22.5318,238200.0
2007-08-08 12:30:00,34.19,34.33,34.19,34.23,317800.0,22.5384,22.6307,22.5384,22.5647,317800.0
2007-08-08 13:00:00,34.23,34.32,34.17,34.27,323600.0,22.5647,22.6241,22.5252,22.5911,323600.0
2007-08-08 13:30:00,34.27,34.4,34.24,34.29,375000.0,22.5911,22.6768,22.5713,22.6043,375000.0
2007-08-08 14:00:00,34.3,34.3,34.17,34.25,358000.0,22.6109,22.6109,22.5252,22.5779,358000.0
2007-08-08 14:30:00,34.25,34.3,34.07,34.1,480600.0,22.5779,22.6109,22.4593,22.479,480600.0
2007-08-08 15:00:00,34.1,34.13,33.82,33.92,659200.0,22.479,22.4988,22.2945,22.3604,659200.0
2007-08-08 15:30:00,33.92,34.13,33.76,34.13,849600.0,22.3604,22.4988,22.2549,22.4988,849600.0
2007-08-09 09:30:00,33.34,33.93,33.34,33.63,711600.0,21.978,22.367,21.978,22.1692,711600.0
2007-08-09 10:00:00,33.63,33.66,33.45,33.52,573800.0,22.1692,22.189,22.0506,22.0967,573800.0
2007-08-09 10:30:00,33.52,33.77,33.49,33.74,613400.0,22.0967,22.2615,22.0769,22.2417,613400.0
2007-08-09 11:00:00,33.74,33.79,33.66,33.69,791000.0,22.2417,22.2747,22.189,22.2088,791000.0
2007-08-09 11:30:00,33.69,33.74,33.66,33.72,406200.0,22.2088,22.2417,22.189,22.2285,406200.0
2007-08-09 12:00:00,33.72,33.76,33.56,33.66,307000.0,22.2285,22.2549,22.1231,22.189,307000.0
2007-08-09 12:30:00,33.66,33.66,33.38,33.48,293400.0,22.189,22.189,22.0044,22.0703,293400.0
2007-08-09 13:00:00,33.49,33.69,33.38,33.68,393800.0,22.0769,22.2088,22.0044,22.2022,393800.0
2007-08-09 13:30:00,33.69,33.74,33.63,33.66,407400.0,22.2088,22.2417,22.1692,22.189,407400.0
2007-08-09 14:00:00,33.65,33.65,33.48,33.52,633600.0,22.1824,22.1824,22.0703,22.0967,633600.0
2007-08-09 14:30:00,33.52,33.58,33.39,33.4,879200.0,22.0967,22.1363,22.011,22.0176,879200.0
2007-08-09 15:00:00,33.4,33.61,33.35,33.45,914600.0,22.0176,22.156,21.9846,22.0506,914600.0
2007-08-09 15:30:00,33.45,33.5,33.24,33.27,994200.0,22.0506,22.0835,21.9121,21.9319,994200.0
2007-08-10 09:30:00,32.95,33.36,32.85,33.1,690200.0,21.721,21.9912,21.655,21.8198,690200.0
2007-08-10 10:00:00,33.13,33.16,33.02,33.13,322800.0,21.8396,21.8594,21.7671,21.8396,322800.0
2007-08-10 10:30:00,33.13,33.4,33.1,33.33,534200.0,21.8396,22.0176,21.8198,21.9715,534200.0
2007-08-10 11:00:00,33.33,33.44,33.13,33.13,656200.0,21.9715,22.044,21.8396,21.8396,656200.0
2007-08-10 11:30:00,33.13,33.33,33.07,33.26,410600.0,21.8396,21.9715,21.8001,21.9253,410600.0
2007-08-10 12:00:00,33.26,33.43,33.23,33.38,590000.0,21.9253,22.0374,21.9055,22.0044,590000.0
2007-08-10 12:30:00,33.37,33.41,33.15,33.16,488200.0,21.9978,22.0242,21.8528,21.8594,488200.0
2007-08-10 13:00:00,33.16,33.27,33.04,33.23,402000.0,21.8594,21.9319,21.7803,21.9055,402000.0
2007-08-10 13:30:00,33.24,33.29,33.17,33.24,480400.0,21.9121,21.9451,21.866,21.9121,480400.0
2007-08-10 14:00:00,33.24,33.32,33.15,33.18,426200.0,21.9121,21.9649,21.8528,21.8726,426200.0
2007-08-10 14:30:00,33.17,33.29,33.16,33.24,344000.0,21.866,21.9451,21.8594,21.9121,344000.0
2007-08-10 15:00:00,33.24,33.55,33.2,33.51,526000.0,21.9121,22.1165,21.8858,22.0901,526000.0
2007-08-10 15:30:00,33.5,33.68,33.43,33.49,689200.0,22.0835,22.2022,22.0374,22.0769,689200.0
2007-08-13 09:30:00,33.65,33.65,33.1,33.34,563600.0,22.1824,22.1824,21.8198,21.978,563600.0
2007-08-13 10:00:00,33.34,33.42,33.11,33.11,414200.0,21.978,22.0308,21.8264,21.8264,414200.0
2007-08-13 10:30:00,33.12,33.18,33.1,33.12,564800.0,21.833,21.8726,21.8198,21.833,564800.0
2007-08-13 11:00:00,33.11,33.13,32.98,33.03,314800.0,21.8264,21.8396,21.7407,21.7737,314800.0
2007-08-13 11:30:00,33.02,33.11,32.97,32.99,283000.0,21.7671,21.8264,21.7341,21.7473,283000.0
2007-08-13 12:00:00,33.01,33.07,32.99,33.04,314200.0,21.7605,21.8001,21.7473,21.7803,314200.0
2007-08-13 12:30:00,33.04,33.1,32.93,32.95,279000.0,21.7803,21.8198,21.7078,21.721,279000.0
2007-08-13 13:00:00,32.96,32.96,32.78,32.85,287200.0,21.7275,21.7275,21.6089,21.655,287200.0
2007-08-13 13:30:00,32.86,33.01,32.84,33.01,293200.0,21.6616,21.7605,21.6484,21.7605,293200.0
2007-08-13 14:00:00,32.99,33.07,32.97,33.02,276000.0,21.7473,21.8001,21.7341,21.7671,276000.0
2007-08-13 14:30:00,33.0,33.09,32.92,33.04,375600.0,21.7539,21.8132,21.7012,21.7803,375600.0
2007-08-13 15:00:00,33.05,33.17,33.03,33.17,596000.0,21.7869,21.866,21.7737,21.866,596000.0
2007-08-13 15:30:00,33.18,33.3,33.01,33.16,836600.0,21.8726,21.9517,21.7605,21.8594,836600.0
2007-08-14 09:30:00,33.05,33.13,32.81,32.91,410600.0,21.7869,21.8396,21.6287,21.6946,410600.0
2007-08-14 10:00:00,32.91,33.1,32.9,32.98,445000.0,21.6946,21.8198,21.688,21.7407,445000.0
2007-08-14 10:30:00,32.98,33.03,32.88,32.94,346600.0,21.7407,21.7737,21.6748,21.7144,346600.0
2007-08-14 11:00:00,32.93,32.94,32.78,32.8,303200.0,21.7078,21.7144,21.6089,21.6221,303200.0
2007-08-14 11:30:00,32.8,33.02,32.77,32.99,250400.0,21.6221,21.7671,21.6023,21.7473,250400.0
2007-08-14 12:00:00,33.0,33.11,32.97,32.98,242600.0,21.7539,21.8264,21.7341,21.7407,242600.0
2007-08-14 12:30:00,32.98,33.01,32.88,32.98,244400.0,21.7407,21.7605,21.6748,21.7407,244400.0
2007-08-14 13:00:00,32.99,33.0,32.76,32.83,198400.0,21.7473,21.7539,21.5957,21.6418,198400.0
2007-08-14 13:30:00,32.85,32.9,32.77,32.81,277000.0,21.655,21.688,21.6023,21.6287,277000.0
2007-08-14 14:00:00,32.79,32.87,32.73,32.85,306600.0,21.6155,21.6682,21.5759,21.655,306600.0
2007-08-14 14:30:00,32.84,32.86,32.72,32.83,236800.0,21.6484,21.6616,21.5693,21.6418,236800.0
2007-08-14 15:00:00,32.83,32.95,32.75,32.83,301600.0,21.6418,21.721,21.5891,21.6418,301600.0
2007-08-14 15:30:00,32.83,32.88,32.69,32.74,575000.0,21.6418,21.6748,21.5496,21.5825,575000.0
2007-08-15 09:30:00,32.66,33.0,32.66,32.97,364000.0,21.5298,21.7539,21.5298,21.7341,364000.0
2007-08-15 10:00:00,32.97,33.2,32.79,33.16,401600.0,21.7341,21.8858,21.6155,21.8594,401600.0
2007-08-15 10:30:00,33.14,33.17,32.85,32.88,515600.0,21.8462,21.866,21.655,21.6748,515600.0
2007-08-15 11:00:00,32.88,32.89,32.77,32.85,383200.0,21.6748,21.6814,21.6023,21.655,383200.0
2007-08-15 11:30:00,32.85,32.93,32.76,32.93,272400.0,21.655,21.7078,21.5957,21.7078,272400.0
2007-08-15 12:00:00,32.93,32.93,32.85,32.86,354200.0,21.7078,21.7078,21.655,21.6616,354200.0
2007-08-15 12:30:00,32.85,32.95,32.83,32.94,275800.0,21.655,21.721,21.6418,21.7144,275800.0
2007-08-15 13:00:00,32.94,33.0,32.92,32.98,389400.0,21.7144,21.7539,21.7012,21.7407,389400.0
2007-08-15 13:30:00,32.97,33.04,32.93,32.95,399200.0,21.7341,21.7803,21.7078,21.721,399200.0
2007-08-15 14:00:00,32.95,32.96,32.83,32.88,327800.0,21.721,21.7275,21.6418,21.6748,327800.0
2007-08-15 14:30:00,32.89,32.93,32.75,32.81,483800.0,21.6814,21.7078,21.5891,21.6287,483800.0
2007-08-15 15:00:00,32.81,32.86,32.72,32.72,471400.0,21.6287,21.6616,21.5693,21.5693,471400.0
2007-08-15 15:30:00,32.74,32.77,32.37,32.38,1511000.0,21.5825,21.6023,21.3386,21.3452,1511000.0
2007-08-16 09:30:00,32.27,32.4,32.23,32.29,787200.0,21.2727,21.3584,21.2463,21.2859,787200.0
2007-08-16 10:00:00,32.29,32.35,31.88,32.01,1139600.0,21.2859,21.3254,21.0156,21.1013,1139600.0
2007-08-16 10:30:00,32.01,32.09,31.97,31.99,643000.0,21.1013,21.154,21.0749,21.0881,643000.0
2007-08-16 11:00:00,32.0,32.08,31.97,32.02,617200.0,21.0947,21.1474,21.0749,21.1079,617200.0
2007-08-16 11:30:00,32.02,32.16,32.02,32.12,1229400.0,21.1079,21.2002,21.1079,21.1738,1229400.0
2007-08-16 12:00:00,32.11,32.23,32.02,32.16,1132600.0,21.1672,21.2463,21.1079,21.2002,1132600.0
2007-08-16 12:30:00,32.15,32.22,32.01,32.16,384200.0,21.1936,21.2397,21.1013,21.2002,384200.0
2007-08-16 13:00:00,32.17,32.44,32.11,32.23,638600.0,21.2068,21.3848,21.1672,21.2463,638600.0
2007-08-16 13:30:00,32.23,32.63,32.22,32.55,688200.0,21.2463,21.51,21.2397,21.4573,688200.0
2007-08-16 14:00:00,32.55,32.82,32.48,32.52,608000.0,21.4573,21.6353,21.4111,21.4375,608000.0
2007-08-16 14:30:00,32.52,32.6,32.4,32.51,536600.0,21.4375,21.4902,21.3584,21.4309,536600.0
2007-08-16 15:00:00,32.52,32.54,32.3,32.45,626400.0,21.4375,21.4507,21.2925,21.3913,626400.0
2007-08-16 15:30:00,32.44,32.79,32.4,32.73,848200.0,21.3848,21.6155,21.3584,21.5759,848200.0
2007-08-17 09:30:00,33.15,33.47,32.41,33.2,1143200.0,21.8528,22.0637,21.365,21.8858,1143200.0
2007-08-17 10:00:00,33.18,33.25,33.05,33.1,507400.0,21.8726,21.9187,21.7869,21.8198,507400.0
2007-08-17 10:30:00,33.1,33.17,32.93,32.96,463000.0,21.8198,21.866,21.7078,21.7275,463000.0
2007-08-17 11:00:00,32.95,33.13,32.93,33.03,371000.0,21.721,21.8396,21.7078,21.7737,371000.0
2007-08-17 11:30:00,33.04,33.12,32.94,32.95,265400.0,21.7803,21.833,21.7144,21.721,265400.0
2007-08-17 12:00:00,32.96,33.1,32.79,33.09,278800.0,21.7275,21.8198,21.6155,21.8132,278800.0
2007-08-17 12:30:00,33.09,33.21,33.05,33.1,325800.0,21.8132,21.8923,21.7869,21.8198,325800.0
2007-08-17 13:00:00,33.12,33.36,33.1,33.26,352200.0,21.833,21.9912,21.8198,21.9253,352200.0
2007-08-17 13:30:00,33.26,33.35,33.2,33.3,295800.0,21.9253,21.9846,21.8858,21.9517,295800.0
2007-08-17 14:00:00,33.29,33.37,33.22,33.28,293000.0,21.9451,21.9978,21.8989,21.9385,293000.0
2007-08-17 14:30:00,33.27,33.36,33.24,33.32,223000.0,21.9319,21.9912,21.9121,21.9649,223000.0
2007-08-17 15:00:00,33.31,33.49,33.29,33.46,629800.0,21.9583,22.0769,21.9451,22.0572,629800.0
2007-08-17 15:30:00,33.46,33.69,33.45,33.65,965000.0,22.0572,22.2088,22.0506,22.1824,965000.0
2007-08-20 09:30:00,33.57,33.94,33.52,33.84,588000.0,22.1297,22.3736,22.0967,22.3076,588000.0
2007-08-20 10:00:00,33.82,33.87,33.58,33.6,251600.0,22.2945,22.3274,22.1363,22.1494,251600.0
2007-08-20 10:30:00,33.6,33.68,33.52,33.59,199400.0,22.1494,22.2022,22.0967,22.1428,199400.0
2007-08-20 11:00:00,33.59,33.59,33.49,33.52,229000.0,22.1428,22.1428,22.0769,22.0967,229000.0
2007-08-20 11:30:00,33.52,33.56,33.32,33.32,235200.0,22.0967,22.1231,21.9649,21.9649,235200.0
2007-08-20 12:00:00,33.32,33.42,33.27,33.29,347000.0,21.9649,22.0308,21.9319,21.9451,347000.0
2007-08-20 12:30:00,33.31,33.31,33.15,33.18,314400.0,21.9583,21.9583,21.8528,21.8726,314400.0
2007-08-20 13:00:00,33.18,33.18,33.06,33.08,275000.0,21.8726,21.8726,21.7935,21.8067,275000.0
2007-08-20 13:30:00,33.07,33.16,33.04,33.07,280000.0,21.8001,21.8594,21.7803,21.8001,280000.0
2007-08-20 14:00:00,33.07,33.14,33.02,33.13,624800.0,21.8001,21.8462,21.7671,21.8396,624800.0
2007-08-20 14:30:00,33.13,33.24,33.12,33.21,306200.0,21.8396,21.9121,21.833,21.8923,306200.0
2007-08-20 15:00:00,33.22,33.52,33.21,33.44,486600.0,21.8989,22.0967,21.8923,22.044,486600.0
2007-08-20 15:30:00,33.44,33.45,33.27,33.32,560200.0,22.044,22.0506,21.9319,21.9649,560200.0
2007-08-21 09:30:00,33.04,33.12,32.94,33.02,480600.0,21.7803,21.833,21.7144,21.7671,480600.0
2007-08-21 10:00:00,33.02,33.04,32.85,32.85,255400.0,21.7671,21.7803,21.655,21.655,255400.0
2007-08-21 10:30:00,32.85,32.9,32.77,32.87,483400.0,21.655,21.688,21.6023,21.6682,483400.0
2007-08-21 11:00:00,32.88,32.93,32.83,32.92,249400.0,21.6748,21.7078,21.6418,21.7012,249400.0
2007-08-21 11:30:00,32.92,33.24,32.92,33.2,199200.0,21.7012,21.9121,21.7012,21.8858,199200.0
2007-08-21 12:00:00,33.2,33.22,33.09,33.2,135800.0,21.8858,21.8989,21.8132,21.8858,135800.0
2007-08-21 12:30:00,33.19,33.19,33.06,33.08,180000.0,21.8792,21.8792,21.7935,21.8067,180000.0
2007-08-21 13:00:00,33.09,33.21,33.06,33.14,112800.0,21.8132,21.8923,21.7935,21.8462,112800.0
2007-08-21 13:30:00,33.14,33.18,33.1,33.12,107800.0,21.8462,21.8726,21.8198,21.833,107800.0
2007-08-21 14:00:00,33.11,33.16,33.11,33.13,98600.0,21.8264,21.8594,21.8264,21.8396,98600.0
2007-08-21 14:30:00,33.13,33.16,33.0,33.04,176400.0,21.8396,21.8594,21.7539,21.7803,176400.0
2007-08-21 15:00:00,33.05,33.19,33.05,33.19,239000.0,21.7869,21.8792,21.7869,21.8792,239000.0
2007-08-21 15:30:00,33.19,33.3,33.17,33.21,434800.0,21.8792,21.9517,21.866,21.8923,434800.0
2007-08-22 09:30:00,33.5,33.53,33.33,33.33,324200.0,22.0835,22.1033,21.9715,21.9715,324200.0
2007-08-22 10:00:00,33.33,33.43,33.27,33.39,232400.0,21.9715,22.0374,21.9319,22.011,232400.0
2007-08-22 10:30:00,33.38,33.51,33.35,33.44,180400.0,22.0044,22.0901,21.9846,22.044,180400.0
2007-08-22 11:00:00,33.44,33.46,33.38,33.38,153200.0,22.044,22.0572,22.0044,22.0044,153200.0
2007-08-22 11:30:00,33.38,33.43,33.22,33.27,177000.0,22.0044,22.0374,21.8989,21.9319,177000.0
2007-08-22 12:00:00,33.27,33.27,33.12,33.15,384800.0,21.9319,21.9319,21.833,21.8528,384800.0
2007-08-22 12:30:00,33.16,33.18,33.05,33.16,287200.0,21.8594,21.8726,21.7869,21.8594,287200.0
2007-08-22 13:00:00,33.16,33.18,33.09,33.1,182600.0,21.8594,21.8726,21.8132,21.8198,182600.0
2007-08-22 13:30:00,33.1,33.21,33.09,33.2,155800.0,21.8198,21.8923,21.8132,21.8858,155800.0
2007-08-22 14:00:00,33.19,33.23,33.12,33.12,236400.0,21.8792,21.9055,21.833,21.833,236400.0
2007-08-22 14:30:00,33.12,33.16,33.06,33.16,181400.0,21.833,21.8594,21.7935,21.8594,181400.0
2007-08-22 15:00:00,33.16,33.26,33.13,33.23,203800.0,21.8594,21.9253,21.8396,21.9055,203800.0
2007-08-22 15:30:00,33.22,33.42,33.22,33.36,407200.0,21.8989,22.0308,21.8989,21.9912,407200.0
2007-08-23 09:30:00,33.65,33.65,33.36,33.38,349400.0,22.1824,22.1824,21.9912,22.0044,349400.0
2007-08-23 10:00:00,33.4,33.44,33.35,33.43,254600.0,22.0176,22.044,21.9846,22.0374,254600.0
2007-08-23 10:30:00,33.43,33.47,33.38,33.38,171000.0,22.0374,22.0637,22.0044,22.0044,171000.0
2007-08-23 11:00:00,33.38,33.38,33.26,33.27,271000.0,22.0044,22.0044,21.9253,21.9319,271000.0
2007-08-23 11:30:00,33.27,33.33,33.24,33.26,157000.0,21.9319,21.9715,21.9121,21.9253,157000.0
2007-08-23 12:00:00,33.26,33.29,33.23,33.24,135400.0,21.9253,21.9451,21.9055,21.9121,135400.0
2007-08-23 12:30:00,33.24,33.28,33.17,33.2,121200.0,21.9121,21.9385,21.866,21.8858,121200.0
2007-08-23 13:00:00,33.19,33.29,33.18,33.29,141000.0,21.8792,21.9451,21.8726,21.9451,141000.0
2007-08-23 13:30:00,33.29,33.43,33.27,33.43,169200.0,21.9451,22.0374,21.9319,22.0374,169200.0
2007-08-23 14:00:00,33.43,33.44,33.36,33.39,152400.0,22.0374,22.044,21.9912,22.011,152400.0
2007-08-23 14:30:00,33.38,33.46,33.27,33.3,264200.0,22.0044,22.0572,21.9319,21.9517,264200.0
2007-08-23 15:00:00,33.3,33.46,33.29,33.44,214400.0,21.9517,22.0572,21.9451,22.044,214400.0
2007-08-23 15:30:00,33.44,33.44,33.32,33.38,265600.0,22.044,22.044,21.9649,22.0044,265600.0
2007-08-24 09:30:00,33.46,33.47,33.26,33.33,290400.0,22.0572,22.0637,21.9253,21.9715,290400.0
2007-08-24 10:00:00,33.34,33.51,33.33,33.33,233800.0,21.978,22.0901,21.9715,21.9715,233800.0
2007-08-24 10:30:00,33.33,33.38,33.26,33.27,133800.0,21.9715,22.0044,21.9253,21.9319,133800.0
2007-08-24 11:00:00,33.26,33.32,33.26,33.31,130200.0,21.9253,21.9649,21.9253,21.9583,130200.0
2007-08-24 11:30:00,33.31,33.37,33.29,33.31,130200.0,21.9583,21.9978,21.9451,21.9583,130200.0
2007-08-24 12:00:00,33.31,33.43,33.26,33.43,144800.0,21.9583,22.0374,21.9253,22.0374,144800.0
2007-08-24 12:30:00,33.44,33.47,33.4,33.46,120400.0,22.044,22.0637,22.0176,22.0572,120400.0
2007-08-24 13:00:00,33.47,33.48,33.4,33.47,93800.0,22.0637,22.0703,22.0176,22.0637,93800.0
2007-08-24 13:30:00,33.47,33.52,33.45,33.48,92000.0,22.0637,22.0967,22.0506,22.0703,92000.0
2007-08-24 14:00:00,33.47,33.52,33.46,33.49,139000.0,22.0637,22.0967,22.0572,22.0769,139000.0
2007-08-24 14:30:00,33.49,33.65,33.49,33.65,160800.0,22.0769,22.1824,22.0769,22.1824,160800.0
2007-08-24 15:00:00,33.64,33.65,33.58,33.62,124000.0,22.1758,22.1824,22.1363,22.1626,124000.0
2007-08-24 15:30:00,33.62,33.75,33.62,33.73,383200.0,22.1626,22.2483,22.1626,22.2351,383200.0
2007-08-27 09:30:00,33.6,33.7,33.51,33.54,207000.0,22.1494,22.2154,22.0901,22.1099,207000.0
2007-08-27 10:00:00,33.55,33.55,33.4,33.42,154800.0,22.1165,22.1165,22.0176,22.0308,154800.0
2007-08-27 10:30:00,33.43,33.43,33.32,33.34,161400.0,22.0374,22.0374,21.9649,21.978,161400.0
2007-08-27 11:00:00,33.33,33.36,33.3,33.35,135600.0,21.9715,21.9912,21.9517,21.9846,135600.0
2007-08-27 11:30:00,33.35,33.4,33.33,33.38,99600.0,21.9846,22.0176,21.9715,22.0044,99600.0
2007-08-27 12:00:00,33.4,33.4,33.33,33.33,123400.0,22.0176,22.0176,21.9715,21.9715,123400.0
2007-08-27 12:30:00,33.34,33.36,33.27,33.27,157400.0,21.978,21.9912,21.9319,21.9319,157400.0
2007-08-27 13:00:00,33.27,33.34,33.26,33.3,219400.0,21.9319,21.978,21.9253,21.9517,219400.0
2007-08-27 13:30:00,33.3,33.3,33.22,33.22,143600.0,21.9517,21.9517,21.8989,21.8989,143600.0
2007-08-27 14:00:00,33.22,33.24,33.16,33.17,163000.0,21.8989,21.9121,21.8594,21.866,163000.0
2007-08-27 14:30:00,33.17,33.23,33.15,33.18,203400.0,21.866,21.9055,21.8528,21.8726,203400.0
2007-08-27 15:00:00,33.17,33.18,33.08,33.1,260600.0,21.866,21.8726,21.8067,21.8198,260600.0
2007-08-27 15:30:00,33.1,33.28,33.1,33.13,584200.0,21.8198,21.9385,21.8198,21.8396,584200.0
2007-08-28 09:30:00,33.05,33.12,32.97,33.03,312400.0,21.7869,21.833,21.7341,21.7737,312400.0
2007-08-28 10:00:00,33.03,33.04,32.97,33.01,320800.0,21.7737,21.7803,21.7341,21.7605,320800.0
2007-08-28 10:30:00,33.0,33.01,32.95,32.99,426000.0,21.7539,21.7605,21.721,21.7473,426000.0
2007-08-28 11:00:00,32.99,33.07,32.96,33.03,237600.0,21.7473,21.8001,21.7275,21.7737,237600.0
2007-08-28 11:30:00,33.03,33.06,32.93,32.93,336000.0,21.7737,21.7935,21.7078,21.7078,336000.0
2007-08-28 12:00:00,32.93,32.98,32.92,32.95,276600.0,21.7078,21.7407,21.7012,21.721,276600.0
2007-08-28 12:30:00,32.95,32.99,32.84,32.84,173200.0,21.721,21.7473,21.6484,21.6484,173200.0
2007-08-28 13:00:00,32.84,32.98,32.83,32.98,104000.0,21.6484,21.7407,21.6418,21.7407,104000.0
2007-08-28 13:30:00,32.98,33.05,32.96,33.03,120400.0,21.7407,21.7869,21.7275,21.7737,120400.0
2007-08-28 14:00:00,33.03,33.08,32.96,33.05,377800.0,21.7737,21.8067,21.7275,21.7869,377800.0
2007-08-28 14:30:00,33.04,33.04,32.9,32.91,287600.0,21.7803,21.7803,21.688,21.6946,287600.0
2007-08-28 15:00:00,32.9,32.96,32.88,32.92,252000.0,21.688,21.7275,21.6748,21.7012,252000.0
2007-08-28 15:30:00,32.91,32.92,32.67,32.71,502000.0,21.6946,21.7012,21.5364,21.5627,502000.0
2007-08-29 09:30:00,32.77,32.97,32.76,32.96,196600.0,21.6023,21.7341,21.5957,21.7275,196600.0
2007-08-29 10:00:00,32.96,33.08,32.93,33.04,294200.0,21.7275,21.8067,21.7078,21.7803,294200.0
2007-08-29 10:30:00,33.03,33.09,33.01,33.04,183600.0,21.7737,21.8132,21.7605,21.7803,183600.0
2007-08-29 11:00:00,33.04,33.11,33.0,33.09,241600.0,21.7803,21.8264,21.7539,21.8132,241600.0
2007-08-29 11:30:00,33.09,33.12,33.03,33.03,192400.0,21.8132,21.833,21.7737,21.7737,192400.0
2007-08-29 12:00:00,33.04,33.05,32.96,33.0,145600.0,21.7803,21.7869,21.7275,21.7539,145600.0
2007-08-29 12:30:00,33.0,33.04,32.92,32.98,178400.0,21.7539,21.7803,21.7012,21.7407,178400.0
2007-08-29 13:00:00,32.98,33.01,32.82,32.85,138600.0,21.7407,21.7605,21.6353,21.655,138600.0
2007-08-29 13:30:00,32.85,32.9,32.82,32.88,212200.0,21.655,21.688,21.6353,21.6748,212200.0
2007-08-29 14:00:00,32.88,32.98,32.88,32.93,177200.0,21.6748,21.7407,21.6748,21.7078,177200.0
2007-08-29 14:30:00,32.93,33.02,32.9,32.93,174600.0,21.7078,21.7671,21.688,21.7078,174600.0
2007-08-29 15:00:00,32.92,33.04,32.92,33.0,200800.0,21.7012,21.7803,21.7012,21.7539,200800.0
2007-08-29 15:30:00,33.01,33.26,33.0,33.22,529800.0,21.7605,21.9253,21.7539,21.8989,529800.0
2007-08-30 09:30:00,32.92,33.04,32.85,32.88,299000.0,21.7012,21.7803,21.655,21.6748,299000.0
2007-08-30 10:00:00,32.88,32.99,32.87,32.9,200000.0,21.6748,21.7473,21.6682,21.688,200000.0
2007-08-30 10:30:00,32.88,32.93,32.82,32.87,220400.0,21.6748,21.7078,21.6353,21.6682,220400.0
2007-08-30 11:00:00,32.87,33.1,32.87,33.02,152000.0,21.6682,21.8198,21.6682,21.7671,152000.0
2007-08-30 11:30:00,33.03,33.03,32.92,32.97,172600.0,21.7737,21.7737,21.7012,21.7341,172600.0
2007-08-30 12:00:00,32.97,32.99,32.85,32.89,267000.0,21.7341,21.7473,21.655,21.6814,267000.0
2007-08-30 12:30:00,32.88,33.04,32.88,32.99,217200.0,21.6748,21.7803,21.6748,21.7473,217200.0
2007-08-30 13:00:00,32.99,33.04,32.98,32.99,119000.0,21.7473,21.7803,21.7407,21.7473,119000.0
2007-08-30 13:30:00,33.0,33.09,33.0,33.09,153200.0,21.7539,21.8132,21.7539,21.8132,153200.0
2007-08-30 14:00:00,33.1,33.1,32.98,33.0,128800.0,21.8198,21.8198,21.7407,21.7539,128800.0
2007-08-30 14:30:00,33.01,33.02,32.84,32.89,246600.0,21.7605,21.7671,21.6484,21.6814,246600.0
2007-08-30 15:00:00,32.89,33.04,32.85,33.01,203000.0,21.6814,21.7803,21.655,21.7605,203000.0
2007-08-30 15:30:00,33.01,33.05,32.94,33.01,425200.0,21.7605,21.7869,21.7144,21.7605,425200.0
2007-08-31 09:30:00,33.14,33.22,32.92,33.21,264800.0,21.8462,21.8989,21.7012,21.8923,264800.0
2007-08-31 10:00:00,33.22,33.32,33.1,33.2,294200.0,21.8989,21.9649,21.8198,21.8858,294200.0
2007-08-31 10:30:00,33.2,33.21,33.1,33.1,124400.0,21.8858,21.8923,21.8198,21.8198,124400.0
2007-08-31 11:00:00,33.1,33.22,33.08,33.22,149000.0,21.8198,21.8989,21.8067,21.8989,149000.0
2007-08-31 11:30:00,33.22,33.27,33.18,33.24,159000.0,21.8989,21.9319,21.8726,21.9121,159000.0
2007-08-31 12:00:00,33.26,33.32,33.19,33.31,91600.0,21.9253,21.9649,21.8792,21.9583,91600.0
2007-08-31 12:30:00,33.3,33.38,33.3,33.3,117200.0,21.9517,22.0044,21.9517,21.9517,117200.0
2007-08-31 13:00:00,33.31,33.34,33.26,33.32,117400.0,21.9583,21.978,21.9253,21.9649,117400.0
2007-08-31 13:30:00,33.32,33.32,33.19,33.25,136000.0,21.9649,21.9649,21.8792,21.9187,136000.0
2007-08-31 14:00:00,33.26,33.3,33.2,33.22,152600.0,21.9253,21.9517,21.8858,21.8989,152600.0
2007-08-31 14:30:00,33.22,33.25,33.17,33.2,147600.0,21.8989,21.9187,21.866,21.8858,147600.0
2007-08-31 15:00:00,33.2,33.3,33.07,33.13,368600.0,21.8858,21.9517,21.8001,21.8396,368600.0
2007-08-31 15:30:00,33.13,33.32,33.13,33.13,761800.0,21.8396,21.9649,21.8396,21.8396,761800.0
2007-09-04 09:30:00,33.13,33.2,32.73,32.74,520600.0,21.8396,21.8858,21.5759,21.5825,520600.0
2007-09-04 10:00:00,32.74,33.13,32.74,32.88,335000.0,21.5825,21.8396,21.5825,21.6748,335000.0
2007-09-04 10:30:00,32.88,32.94,32.85,32.89,250800.0,21.6748,21.7144,21.655,21.6814,250800.0
2007-09-04 11:00:00,32.89,32.89,32.8,32.85,264600.0,21.6814,21.6814,21.6221,21.655,264600.0
2007-09-04 11:30:00,32.86,32.9,32.85,32.89,132800.0,21.6616,21.688,21.655,21.6814,132800.0
2007-09-04 12:00:00,32.88,32.92,32.88,32.91,136800.0,21.6748,21.7012,21.6748,21.6946,136800.0
2007-09-04 12:30:00,32.91,32.94,32.9,32.91,78000.0,21.6946,21.7144,21.688,21.6946,78000.0
2007-09-04 13:00:00,32.91,32.99,32.9,32.96,104000.0,21.6946,21.7473,21.688,21.7275,104000.0
2007-09-04 13:30:00,32.97,32.99,32.92,32.93,139200.0,21.7341,21.7473,21.7012,21.7078,139200.0
2007-09-04 14:00:00,32.94,32.97,32.9,32.94,196400.0,21.7144,21.7341,21.688,21.7144,196400.0
2007-09-04 14:30:00,32.94,32.98,32.9,32.94,225800.0,21.7144,21.7407,21.688,21.7144,225800.0
2007-09-04 15:00:00,32.94,33.01,32.92,32.99,367800.0,21.7144,21.7605,21.7012,21.7473,367800.0
2007-09-04 15:30:00,32.99,33.0,32.91,32.91,433800.0,21.7473,21.7539,21.6946,21.6946,433800.0
2007-09-05 09:30:00,32.75,32.75,32.5,32.63,535200.0,21.5891,21.5891,21.4243,21.51,535200.0
2007-09-05 10:00:00,32.63,32.66,32.54,32.56,487600.0,21.51,21.5298,21.4507,21.4639,487600.0
2007-09-05 10:30:00,32.57,32.69,32.52,32.66,281400.0,21.4705,21.5496,21.4375,21.5298,281400.0
2007-09-05 11:00:00,32.66,32.71,32.59,32.7,237800.0,21.5298,21.5627,21.4836,21.5562,237800.0
2007-09-05 11:30:00,32.7,32.76,32.65,32.73,242800.0,21.5562,21.5957,21.5232,21.5759,242800.0
2007-09-05 12:00:00,32.73,32.74,32.71,32.73,194000.0,21.5759,21.5825,21.5627,21.5759,194000.0
2007-09-05 12:30:00,32.72,32.72,32.68,32.7,280400.0,21.5693,21.5693,21.543,21.5562,280400.0
2007-09-05 13:00:00,32.7,32.73,32.69,32.7,198200.0,21.5562,21.5759,21.5496,21.5562,198200.0
2007-09-05 13:30:00,32.69,32.73,32.65,32.71,265000.0,21.5496,21.5759,21.5232,21.5627,265000.0
2007-09-05 14:00:00,32.72,32.74,32.65,32.73,223000.0,21.5693,21.5825,21.5232,21.5759,223000.0
2007-09-05 14:30:00,32.73,32.8,32.67,32.79,292800.0,21.5759,21.6221,21.5364,21.6155,292800.0
2007-09-05 15:00:00,32.78,32.98,32.76,32.79,182800.0,21.6089,21.7407,21.5957,21.6155,182800.0
2007-09-05 15:30:00,32.8,32.82,32.66,32.69,448800.0,21.6221,21.6353,21.5298,21.5496,448800.0
2007-09-06 09:30:00,32.54,32.94,32.54,32.79,195000.0,21.4507,21.7144,21.4507,21.6155,195000.0
2007-09-06 10:00:00,32.8,32.86,32.68,32.74,268800.0,21.6221,21.6616,21.543,21.5825,268800.0
2007-09-06 10:30:00,32.74,32.88,32.7,32.87,201200.0,21.5825,21.6748,21.5562,21.6682,201200.0
2007-09-06 11:00:00,32.87,32.88,32.84,32.87,290000.0,21.6682,21.6748,21.6484,21.6682,290000.0
2007-09-06 11:30:00,32.87,32.92,32.8,32.87,182800.0,21.6682,21.7012,21.6221,21.6682,182800.0
2007-09-06 12:00:00,32.87,32.96,32.79,32.95,279600.0,21.6682,21.7275,21.6155,21.721,279600.0
2007-09-06 12:30:00,32.95,33.02,32.91,33.01,280800.0,21.721,21.7671,21.6946,21.7605,280800.0
2007-09-06 13:00:00,33.02,33.05,32.96,33.01,145200.0,21.7671,21.7869,21.7275,21.7605,145200.0
2007-09-06 13:30:00,33.01,33.07,32.98,33.02,106600.0,21.7605,21.8001,21.7407,21.7671,106600.0
2007-09-06 14:00:00,33.02,33.02,32.94,32.95,200200.0,21.7671,21.7671,21.7144,21.721,200200.0
2007-09-06 14:30:00,32.95,33.01,32.94,32.99,190200.0,21.721,21.7605,21.7144,21.7473,190200.0
2007-09-06 15:00:00,32.99,33.03,32.93,32.98,216000.0,21.7473,21.7737,21.7078,21.7407,216000.0
2007-09-06 15:30:00,32.98,33.03,32.94,32.99,274000.0,21.7407,21.7737,21.7144,21.7473,274000.0
2007-09-07 09:30:00,32.72,33.08,32.6,32.93,408400.0,21.5693,21.8067,21.4902,21.7078,408400.0
2007-09-07 10:00:00,32.92,32.96,32.82,32.91,333800.0,21.7012,21.7275,21.6353,21.6946,333800.0
2007-09-07 10:30:00,32.92,32.99,32.87,32.99,217000.0,21.7012,21.7473,21.6682,21.7473,217000.0
2007-09-07 11:00:00,32.99,33.01,32.85,32.87,239400.0,21.7473,21.7605,21.655,21.6682,239400.0
2007-09-07 11:30:00,32.86,32.95,32.81,32.88,350200.0,21.6616,21.721,21.6287,21.6748,350200.0
2007-09-07 12:00:00,32.88,33.02,32.84,32.92,317800.0,21.6748,21.7671,21.6484,21.7012,317800.0
2007-09-07 12:30:00,32.93,33.05,32.93,33.03,321000.0,21.7078,21.7869,21.7078,21.7737,321000.0
2007-09-07 13:00:00,33.02,33.12,32.87,32.88,443000.0,21.7671,21.833,21.6682,21.6748,443000.0
2007-09-07 13:30:00,32.88,32.91,32.81,32.84,277000.0,21.6748,21.6946,21.6287,21.6484,277000.0
2007-09-07 14:00:00,32.84,32.88,32.81,32.86,168800.0,21.6484,21.6748,21.6287,21.6616,168800.0
2007-09-07 14:30:00,32.87,32.93,32.75,32.77,334400.0,21.6682,21.7078,21.5891,21.6023,334400.0
2007-09-07 15:00:00,32.77,32.83,32.65,32.73,259400.0,21.6023,21.6418,21.5232,21.5759,259400.0
2007-09-07 15:30:00,32.73,32.8,32.63,32.71,775000.0,21.5759,21.6221,21.51,21.5627,775000.0
2007-09-10 09:30:00,32.66,33.0,32.65,32.97,487000.0,21.5298,21.7539,21.5232,21.7341,487000.0
2007-09-10 10:00:00,32.97,33.27,32.97,33.1,422000.0,21.7341,21.9319,21.7341,21.8198,422000.0
2007-09-10 10:30:00,33.11,33.16,32.98,33.05,494400.0,21.8264,21.8594,21.7407,21.7869,494400.0
2007-09-10 11:00:00,33.05,33.34,33.05,33.29,609400.0,21.7869,21.978,21.7869,21.9451,609400.0
2007-09-10 11:30:00,33.31,33.31,32.93,32.97,433800.0,21.9583,21.9583,21.7078,21.7341,433800.0
2007-09-10 12:00:00,32.96,33.1,32.93,33.08,445000.0,21.7275,21.8198,21.7078,21.8067,445000.0
2007-09-10 12:30:00,33.09,33.13,33.02,33.12,329400.0,21.8132,21.8396,21.7671,21.833,329400.0
2007-09-10 13:00:00,33.12,33.24,33.08,33.24,341400.0,21.833,21.9121,21.8067,21.9121,341400.0
2007-09-10 13:30:00,33.24,33.38,33.19,33.29,406200.0,21.9121,22.0044,21.8792,21.9451,406200.0
2007-09-10 14:00:00,33.27,33.37,33.26,33.36,438600.0,21.9319,21.9978,21.9253,21.9912,438600.0
2007-09-10 14:30:00,33.36,33.37,33.27,33.28,429000.0,21.9912,21.9978,21.9319,21.9385,429000.0
2007-09-10 15:00:00,33.29,33.52,33.27,33.49,514400.0,21.9451,22.0967,21.9319,22.0769,514400.0
2007-09-10 15:30:00,33.49,33.52,33.35,33.35,781000.0,22.0769,22.0967,21.9846,21.9846,781000.0
2007-09-11 09:30:00,33.45,33.5,33.21,33.49,513000.0,22.0506,22.0835,21.8923,22.0769,513000.0
2007-09-11 10:00:00,33.49,33.74,33.47,33.74,584200.0,22.0769,22.2417,22.0637,22.2417,584200.0
2007-09-11 10:30:00,33.74,33.77,33.61,33.68,231600.0,22.2417,22.2615,22.156,22.2022,231600.0
2007-09-11 11:00:00,33.67,33.69,33.6,33.64,277000.0,22.1956,22.2088,22.1494,22.1758,277000.0
2007-09-11 11:30:00,33.63,33.65,33.59,33.6,349000.0,22.1692,22.1824,22.1428,22.1494,349000.0
2007-09-11 12:00:00,33.6,33.63,33.5,33.58,218200.0,22.1494,22.1692,22.0835,22.1363,218200.0
2007-09-11 12:30:00,33.57,33.67,33.52,33.66,209000.0,22.1297,22.1956,22.0967,22.189,209000.0
2007-09-11 13:00:00,33.66,33.66,33.5,33.54,216000.0,22.189,22.189,22.0835,22.1099,216000.0
2007-09-11 13:30:00,33.54,33.64,33.52,33.64,189400.0,22.1099,22.1758,22.0967,22.1758,189400.0
2007-09-11 14:00:00,33.63,33.83,33.63,33.79,331200.0,22.1692,22.3011,22.1692,22.2747,331200.0
2007-09-11 14:30:00,33.79,33.81,33.63,33.64,279400.0,22.2747,22.2879,22.1692,22.1758,279400.0
2007-09-11 15:00:00,33.63,33.7,33.59,33.6,378200.0,22.1692,22.2154,22.1428,22.1494,378200.0
2007-09-11 15:30:00,33.6,33.69,33.53,33.68,612400.0,22.1494,22.2088,22.1033,22.2022,612400.0
2007-09-12 09:30:00,33.61,33.69,33.4,33.55,327400.0,22.156,22.2088,22.0176,22.1165,327400.0
2007-09-12 10:00:00,33.55,33.71,33.52,33.69,313400.0,22.1165,22.222,22.0967,22.2088,313400.0
2007-09-12 10:30:00,33.68,33.74,33.63,33.67,188600.0,22.2022,22.2417,22.1692,22.1956,188600.0
2007-09-12 11:00:00,33.69,33.88,33.65,33.88,221600.0,22.2088,22.334,22.1824,22.334,221600.0
2007-09-12 11:30:00,33.88,33.95,33.87,33.92,308000.0,22.334,22.3802,22.3274,22.3604,308000.0
2007-09-12 12:00:00,33.92,33.97,33.78,33.84,222000.0,22.3604,22.3933,22.2681,22.3076,222000.0
2007-09-12 12:30:00,33.84,33.97,33.83,33.96,204400.0,22.3076,22.3933,22.3011,22.3868,204400.0
2007-09-12 13:00:00,33.96,33.96,33.83,33.91,190000.0,22.3868,22.3868,22.3011,22.3538,190000.0
2007-09-12 13:30:00,33.91,33.92,33.84,33.92,362200.0,22.3538,22.3604,22.3076,22.3604,362200.0
2007-09-12 14:00:00,33.92,34.0,33.87,33.95,274200.0,22.3604,22.4131,22.3274,22.3802,274200.0
2007-09-12 14:30:00,33.96,34.05,33.96,34.05,274600.0,22.3868,22.4461,22.3868,22.4461,274600.0
2007-09-12 15:00:00,34.05,34.1,33.99,34.07,594800.0,22.4461,22.479,22.4065,22.4593,594800.0
2007-09-12 15:30:00,34.07,34.2,34.03,34.06,910200.0,22.4593,22.545,22.4329,22.4527,910200.0
2007-09-13 09:30:00,34.21,34.52,34.15,34.51,583800.0,22.5516,22.7559,22.512,22.7493,583800.0
2007-09-13 10:00:00,34.52,34.55,34.18,34.23,729600.0,22.7559,22.7757,22.5318,22.5647,729600.0
2007-09-13 10:30:00,34.23,34.34,34.23,34.26,266000.0,22.5647,22.6373,22.5647,22.5845,266000.0
2007-09-13 11:00:00,34.26,34.28,34.13,34.17,340200.0,22.5845,22.5977,22.4988,22.5252,340200.0
2007-09-13 11:30:00,34.17,34.18,34.02,34.06,333800.0,22.5252,22.5318,22.4263,22.4527,333800.0
2007-09-13 12:00:00,34.06,34.07,34.0,34.04,316800.0,22.4527,22.4593,22.4131,22.4395,316800.0
2007-09-13 12:30:00,34.05,34.05,33.96,33.98,250000.0,22.4461,22.4461,22.3868,22.3999,250000.0
2007-09-13 13:00:00,33.98,33.99,33.89,33.95,277200.0,22.3999,22.4065,22.3406,22.3802,277200.0
2007-09-13 13:30:00,33.95,34.02,33.93,33.94,186800.0,22.3802,22.4263,22.367,22.3736,186800.0
2007-09-13 14:00:00,33.94,33.95,33.85,33.86,246800.0,22.3736,22.3802,22.3142,22.3208,246800.0
2007-09-13 14:30:00,33.86,33.9,33.76,33.76,420200.0,22.3208,22.3472,22.2549,22.2549,420200.0
2007-09-13 15:00:00,33.76,33.83,33.63,33.66,546600.0,22.2549,22.3011,22.1692,22.189,546600.0
2007-09-13 15:30:00,33.66,33.79,33.63,33.77,727000.0,22.189,22.2747,22.1692,22.2615,727000.0
2007-09-14 09:30:00,33.7,34.09,33.63,34.07,395800.0,22.2154,22.4725,22.1692,22.4593,395800.0
2007-09-14 10:00:00,34.06,34.09,33.99,34.01,205000.0,22.4527,22.4725,22.4065,22.4197,205000.0
2007-09-14 10:30:00,34.01,34.04,33.97,33.98,237400.0,22.4197,22.4395,22.3933,22.3999,237400.0
2007-09-14 11:00:00,33.98,34.0,33.92,33.94,250800.0,22.3999,22.4131,22.3604,22.3736,250800.0
2007-09-14 11:30:00,33.94,34.03,33.94,33.97,327800.0,22.3736,22.4329,22.3736,22.3933,327800.0
2007-09-14 12:00:00,33.97,34.0,33.92,33.96,176600.0,22.3933,22.4131,22.3604,22.3868,176600.0
2007-09-14 12:30:00,33.95,33.97,33.88,33.91,112400.0,22.3802,22.3933,22.334,22.3538,112400.0
2007-09-14 13:00:00,33.91,33.99,33.88,33.98,229000.0,22.3538,22.4065,22.334,22.3999,229000.0
2007-09-14 13:30:00,33.99,34.04,33.93,34.02,482400.0,22.4065,22.4395,22.367,22.4263,482400.0
2007-09-14 14:00:00,34.02,34.12,33.95,34.02,500600.0,22.4263,22.4922,22.3802,22.4263,500600.0
2007-09-14 14:30:00,34.02,34.11,33.99,34.02,293600.0,22.4263,22.4856,22.4065,22.4263,293600.0
2007-09-14 15:00:00,34.02,34.04,33.95,33.96,235000.0,22.4263,22.4395,22.3802,22.3868,235000.0
2007-09-14 15:30:00,33.96,34.1,33.95,33.98,595200.0,22.3868,22.479,22.3802,22.3999,595200.0
2007-09-17 09:30:00,33.78,34.09,33.77,33.95,353200.0,22.2681,22.4725,22.2615,22.3802,353200.0
2007-09-17 10:00:00,33.95,34.12,33.89,34.01,309400.0,22.3802,22.4922,22.3406,22.4197,309400.0
2007-09-17 10:30:00,34.0,34.22,33.97,34.19,692200.0,22.4131,22.5581,22.3933,22.5384,692200.0
2007-09-17 11:00:00,34.18,34.34,34.16,34.19,494800.0,22.5318,22.6373,22.5186,22.5384,494800.0
2007-09-17 11:30:00,34.19,34.33,34.12,34.17,455800.0,22.5384,22.6307,22.4922,22.5252,455800.0
2007-09-17 12:00:00,34.17,34.21,33.98,34.07,310000.0,22.5252,22.5516,22.3999,22.4593,310000.0
2007-09-17 12:30:00,34.06,34.21,34.0,34.21,200400.0,22.4527,22.5516,22.4131,22.5516,200400.0
2007-09-17 13:00:00,34.2,34.21,34.04,34.06,255200.0,22.545,22.5516,22.4395,22.4527,255200.0
2007-09-17 13:30:00,34.05,34.11,34.04,34.06,232000.0,22.4461,22.4856,22.4395,22.4527,232000.0
2007-09-17 14:00:00,34.07,34.21,34.07,34.18,166400.0,22.4593,22.5516,22.4593,22.5318,166400.0
2007-09-17 14:30:00,34.18,34.23,34.15,34.17,166600.0,22.5318,22.5647,22.512,22.5252,166600.0
2007-09-17 15:00:00,34.17,34.21,34.13,34.13,213800.0,22.5252,22.5516,22.4988,22.4988,213800.0
2007-09-17 15:30:00,34.13,34.17,34.04,34.09,474400.0,22.4988,22.5252,22.4395,22.4725,474400.0
2007-09-18 09:30:00,34.2,34.41,34.13,34.39,299200.0,22.545,22.6834,22.4988,22.6702,299200.0
2007-09-18 10:00:00,34.39,34.43,34.37,34.42,271600.0,22.6702,22.6966,22.657,22.69,271600.0
2007-09-18 10:30:00,34.42,34.42,34.32,34.37,221400.0,22.69,22.69,22.6241,22.657,221400.0
2007-09-18 11:00:00,34.37,34.46,34.35,34.4,254800.0,22.657,22.7164,22.6438,22.6768,254800.0
2007-09-18 11:30:00,34.4,34.46,34.36,34.37,131000.0,22.6768,22.7164,22.6504,22.657,131000.0
2007-09-18 12:00:00,34.37,34.4,34.35,34.35,127400.0,22.657,22.6768,22.6438,22.6438,127400.0
2007-09-18 12:30:00,34.36,34.36,34.32,34.34,102600.0,22.6504,22.6504,22.6241,22.6373,102600.0
2007-09-18 13:00:00,34.33,34.35,34.27,34.3,166600.0,22.6307,22.6438,22.5911,22.6109,166600.0
2007-09-18 13:30:00,34.3,34.34,34.26,34.31,105800.0,22.6109,22.6373,22.5845,22.6175,105800.0
2007-09-18 14:00:00,34.31,34.71,34.26,34.46,491400.0,22.6175,22.8812,22.5845,22.7164,491400.0
2007-09-18 14:30:00,34.46,34.68,34.45,34.5,484600.0,22.7164,22.8614,22.7098,22.7427,484600.0
2007-09-18 15:00:00,34.49,34.58,34.43,34.48,579800.0,22.7361,22.7955,22.6966,22.7295,579800.0
2007-09-18 15:30:00,34.48,34.6,34.46,34.57,1017200.0,22.7295,22.8086,22.7164,22.7889,1017200.0
2007-09-19 09:30:00,34.73,34.83,34.25,34.33,491000.0,22.8943,22.9603,22.5779,22.6307,491000.0
2007-09-19 10:00:00,34.33,34.58,34.31,34.56,350200.0,22.6307,22.7955,22.6175,22.7823,350200.0
2007-09-19 10:30:00,34.56,34.77,34.55,34.63,428000.0,22.7823,22.9207,22.7757,22.8284,428000.0
2007-09-19 11:00:00,34.63,34.75,34.62,34.66,271400.0,22.8284,22.9075,22.8218,22.8482,271400.0
2007-09-19 11:30:00,34.66,34.7,34.6,34.66,430200.0,22.8482,22.8746,22.8086,22.8482,430200.0
2007-09-19 12:00:00,34.66,34.71,34.62,34.65,192400.0,22.8482,22.8812,22.8218,22.8416,192400.0
2007-09-19 12:30:00,34.65,34.77,34.63,34.76,215000.0,22.8416,22.9207,22.8284,22.9141,215000.0
2007-09-19 13:00:00,34.76,34.83,34.63,34.75,284600.0,22.9141,22.9603,22.8284,22.9075,284600.0
2007-09-19 13:30:00,34.74,34.84,34.71,34.83,224400.0,22.9009,22.9669,22.8812,22.9603,224400.0
2007-09-19 14:00:00,34.83,34.85,34.74,34.79,289000.0,22.9603,22.9735,22.9009,22.9339,289000.0
2007-09-19 14:30:00,34.79,34.88,34.79,34.88,332800.0,22.9339,22.9932,22.9339,22.9932,332800.0
2007-09-19 15:00:00,34.88,35.0,34.88,34.99,575000.0,22.9932,23.0723,22.9932,23.0657,575000.0
2007-09-19 15:30:00,34.99,35.02,34.87,34.91,769600.0,23.0657,23.0855,22.9866,23.013,769600.0
2007-09-20 09:30:00,34.91,35.1,34.87,35.03,405200.0,23.013,23.1383,22.9866,23.0921,405200.0
2007-09-20 10:00:00,35.04,35.24,35.0,35.0,583200.0,23.0987,23.2305,23.0723,23.0723,583200.0
2007-09-20 10:30:00,35.01,35.15,35.0,35.06,218000.0,23.0789,23.1712,23.0723,23.1119,218000.0
2007-09-20 11:00:00,35.05,35.12,35.01,35.09,202800.0,23.1053,23.1514,23.0789,23.1317,202800.0
2007-09-20 11:30:00,35.09,35.13,35.04,35.08,277800.0,23.1317,23.158,23.0987,23.1251,277800.0
2007-09-20 12:00:00,35.08,35.1,35.01,35.01,176200.0,23.1251,23.1383,23.0789,23.0789,176200.0
2007-09-20 12:30:00,35.01,35.02,34.94,34.99,253800.0,23.0789,23.0855,23.0328,23.0657,253800.0
2007-09-20 13:00:00,34.99,35.05,34.97,35.01,169800.0,23.0657,23.1053,23.0526,23.0789,169800.0
2007-09-20 13:30:00,35.01,35.16,34.97,35.06,187400.0,23.0789,23.1778,23.0526,23.1119,187400.0
2007-09-20 14:00:00,35.06,35.07,34.99,35.05,121000.0,23.1119,23.1185,23.0657,23.1053,121000.0
2007-09-20 14:30:00,35.04,35.06,34.98,34.98,223600.0,23.0987,23.1119,23.0591,23.0591,223600.0
2007-09-20 15:00:00,34.99,35.01,34.93,34.99,231400.0,23.0657,23.0789,23.0262,23.0657,231400.0
2007-09-20 15:30:00,34.99,35.01,34.95,34.96,339800.0,23.0657,23.0789,23.0394,23.046,339800.0
2007-09-21 09:30:00,35.24,35.24,35.07,35.1,1987200.0,23.2305,23.2305,23.1185,23.1383,1987200.0
2007-09-21 10:00:00,35.1,35.18,35.01,35.01,249400.0,23.1383,23.191,23.0789,23.0789,249400.0
2007-09-21 10:30:00,35.01,35.09,34.94,35.08,289600.0,23.0789,23.1317,23.0328,23.1251,289600.0
2007-09-21 11:00:00,35.08,35.2,35.07,35.07,185200.0,23.1251,23.2042,23.1185,23.1185,185200.0
2007-09-21 11:30:00,35.07,35.1,35.02,35.1,162400.0,23.1185,23.1383,23.0855,23.1383,162400.0
2007-09-21 12:00:00,35.1,35.13,34.99,35.02,190200.0,23.1383,23.158,23.0657,23.0855,190200.0
2007-09-21 12:30:00,35.02,35.08,34.93,34.96,179000.0,23.0855,23.1251,23.0262,23.046,179000.0
2007-09-21 13:00:00,34.96,34.96,34.93,34.94,198800.0,23.046,23.046,23.0262,23.0328,198800.0
2007-09-21 13:30:00,34.93,35.01,34.93,34.96,204400.0,23.0262,23.0789,23.0262,23.046,204400.0
2007-09-21 14:00:00,34.97,35.0,34.93,34.99,129400.0,23.0526,23.0723,23.0262,23.0657,129400.0
2007-09-21 14:30:00,35.0,35.0,34.93,34.93,141000.0,23.0723,23.0723,23.0262,23.0262,141000.0
2007-09-21 15:00:00,34.93,34.97,34.88,34.91,194600.0,23.0262,23.0526,22.9932,23.013,194600.0
2007-09-21 15:30:00,34.91,34.97,34.85,34.89,434800.0,23.013,23.0526,22.9735,22.9998,434800.0
2007-09-24 09:30:00,34.77,34.85,34.56,34.76,562800.0,22.9207,22.9735,22.7823,22.9141,562800.0
2007-09-24 10:00:00,34.77,34.88,34.68,34.79,575600.0,22.9207,22.9932,22.8614,22.9339,575600.0
2007-09-24 10:30:00,34.8,34.97,34.76,34.89,610800.0,22.9405,23.0526,22.9141,22.9998,610800.0
2007-09-24 11:00:00,34.89,34.89,34.81,34.82,476400.0,22.9998,22.9998,22.9471,22.9537,476400.0
2007-09-24 11:30:00,34.81,34.95,34.78,34.87,182800.0,22.9471,23.0394,22.9273,22.9866,182800.0
2007-09-24 12:00:00,34.86,34.93,34.86,34.91,89400.0,22.98,23.0262,22.98,23.013,89400.0
2007-09-24 12:30:00,34.9,34.91,34.88,34.91,109400.0,23.0064,23.013,22.9932,23.013,109400.0
2007-09-24 13:00:00,34.9,34.93,34.89,34.92,159200.0,23.0064,23.0262,22.9998,23.0196,159200.0
2007-09-24 13:30:00,34.92,34.95,34.88,34.92,202600.0,23.0196,23.0394,22.9932,23.0196,202600.0
2007-09-24 14:00:00,34.92,34.94,34.88,34.88,286400.0,23.0196,23.0328,22.9932,22.9932,286400.0
2007-09-24 14:30:00,34.88,34.91,34.88,34.9,301600.0,22.9932,23.013,22.9932,23.0064,301600.0
2007-09-24 15:00:00,34.9,34.95,34.88,34.93,259000.0,23.0064,23.0394,22.9932,23.0262,259000.0
2007-09-24 15:30:00,34.93,34.94,34.81,34.85,516600.0,23.0262,23.0328,22.9471,22.9735,516600.0
2007-09-25 09:30:00,34.74,35.13,34.63,35.12,505800.0,22.9009,23.158,22.8284,23.1514,505800.0
2007-09-25 10:00:00,35.11,35.35,35.05,35.27,851400.0,23.1448,23.3031,23.1053,23.2503,851400.0
2007-09-25 10:30:00,35.27,35.43,35.23,35.37,507400.0,23.2503,23.3558,23.224,23.3162,507400.0
2007-09-25 11:00:00,35.37,35.46,35.3,35.37,477000.0,23.3162,23.3756,23.2701,23.3162,477000.0
2007-09-25 11:30:00,35.35,35.44,35.35,35.38,695600.0,23.3031,23.3624,23.3031,23.3228,695600.0
2007-09-25 12:00:00,35.38,35.39,35.32,35.37,675000.0,23.3228,23.3294,23.2833,23.3162,675000.0
2007-09-25 12:30:00,35.37,35.39,35.28,35.36,146800.0,23.3162,23.3294,23.2569,23.3096,146800.0
2007-09-25 13:00:00,35.36,35.36,35.25,35.27,219400.0,23.3096,23.3096,23.2371,23.2503,219400.0
2007-09-25 13:30:00,35.27,35.29,35.13,35.21,410000.0,23.2503,23.2635,23.158,23.2108,410000.0
2007-09-25 14:00:00,35.2,35.33,35.19,35.29,291400.0,23.2042,23.2899,23.1976,23.2635,291400.0
2007-09-25 14:30:00,35.29,35.35,35.27,35.34,167800.0,23.2635,23.3031,23.2503,23.2965,167800.0
2007-09-25 15:00:00,35.34,35.35,35.27,35.33,267000.0,23.2965,23.3031,23.2503,23.2899,267000.0
2007-09-25 15:30:00,35.33,35.38,35.32,35.38,616200.0,23.2899,23.3228,23.2833,23.3228,616200.0
2007-09-26 09:30:00,35.5,35.77,35.33,35.76,612000.0,23.4019,23.5799,23.2899,23.5733,612000.0
2007-09-26 10:00:00,35.77,35.86,35.71,35.71,509400.0,23.5799,23.6393,23.5404,23.5404,509400.0
2007-09-26 10:30:00,35.72,35.83,35.67,35.74,252400.0,23.547,23.6195,23.514,23.5601,252400.0
2007-09-26 11:00:00,35.75,35.77,35.6,35.67,377200.0,23.5667,23.5799,23.4679,23.514,377200.0
2007-09-26 11:30:00,35.66,35.74,35.59,35.72,247800.0,23.5074,23.5601,23.4613,23.547,247800.0
2007-09-26 12:00:00,35.72,35.79,35.67,35.76,232400.0,23.547,23.5931,23.514,23.5733,232400.0
2007-09-26 12:30:00,35.77,35.86,35.74,35.82,288600.0,23.5799,23.6393,23.5601,23.6129,288600.0
2007-09-26 13:00:00,35.82,35.83,35.79,35.82,200200.0,23.6129,23.6195,23.5931,23.6129,200200.0
2007-09-26 13:30:00,35.83,35.85,35.8,35.83,246000.0,23.6195,23.6327,23.5997,23.6195,246000.0
2007-09-26 14:00:00,35.83,35.85,35.77,35.8,256200.0,23.6195,23.6327,23.5799,23.5997,256200.0
2007-09-26 14:30:00,35.8,35.88,35.79,35.83,332800.0,23.5997,23.6524,23.5931,23.6195,332800.0
2007-09-26 15:00:00,35.83,35.94,35.83,35.88,622800.0,23.6195,23.692,23.6195,23.6524,622800.0
2007-09-26 15:30:00,35.88,35.88,35.77,35.82,419200.0,23.6524,23.6524,23.5799,23.6129,419200.0
2007-09-27 09:30:00,35.83,35.93,35.69,35.85,302200.0,23.6195,23.6854,23.5272,23.6327,302200.0
2007-09-27 10:00:00,35.85,35.96,35.57,35.57,400800.0,23.6327,23.7052,23.4481,23.4481,400800.0
2007-09-27 10:30:00,35.57,35.84,35.57,35.82,355200.0,23.4481,23.6261,23.4481,23.6129,355200.0
2007-09-27 11:00:00,35.82,35.84,35.77,35.83,224400.0,23.6129,23.6261,23.5799,23.6195,224400.0
2007-09-27 11:30:00,35.83,35.95,35.81,35.91,327400.0,23.6195,23.6986,23.6063,23.6722,327400.0
2007-09-27 12:00:00,35.91,35.95,35.84,35.84,276800.0,23.6722,23.6986,23.6261,23.6261,276800.0
2007-09-27 12:30:00,35.84,35.86,35.81,35.83,329600.0,23.6261,23.6393,23.6063,23.6195,329600.0
2007-09-27 13:00:00,35.83,35.85,35.78,35.8,232400.0,23.6195,23.6327,23.5865,23.5997,232400.0
2007-09-27 13:30:00,35.8,35.8,35.69,35.78,211800.0,23.5997,23.5997,23.5272,23.5865,211800.0
2007-09-27 14:00:00,35.78,35.84,35.71,35.73,277800.0,23.5865,23.6261,23.5404,23.5536,277800.0
2007-09-27 14:30:00,35.73,35.74,35.65,35.73,212800.0,23.5536,23.5601,23.5008,23.5536,212800.0
2007-09-27 15:00:00,35.73,35.83,35.73,35.82,239200.0,23.5536,23.6195,23.5536,23.6129,239200.0
2007-09-27 15:30:00,35.81,35.85,35.76,35.8,307000.0,23.6063,23.6327,23.5733,23.5997,307000.0
2007-09-28 09:30:00,35.7,35.74,35.57,35.66,352200.0,23.5338,23.5601,23.4481,23.5074,352200.0
2007-09-28 10:00:00,35.65,35.7,35.58,35.66,250800.0,23.5008,23.5338,23.4547,23.5074,250800.0
2007-09-28 10:30:00,35.65,35.67,35.57,35.67,178000.0,23.5008,23.514,23.4481,23.514,178000.0
2007-09-28 11:00:00,35.67,35.71,35.48,35.49,300400.0,23.514,23.5404,23.3888,23.3953,300400.0
2007-09-28 11:30:00,35.49,35.52,35.46,35.48,177400.0,23.3953,23.4151,23.3756,23.3888,177400.0
2007-09-28 12:00:00,35.48,35.6,35.48,35.53,165800.0,23.3888,23.4679,23.3888,23.4217,165800.0
2007-09-28 12:30:00,35.54,35.55,35.48,35.55,143800.0,23.4283,23.4349,23.3888,23.4349,143800.0
2007-09-28 13:00:00,35.55,35.59,35.52,35.55,162400.0,23.4349,23.4613,23.4151,23.4349,162400.0
2007-09-28 13:30:00,35.55,35.67,35.55,35.67,139200.0,23.4349,23.514,23.4349,23.514,139200.0
2007-09-28 14:00:00,35.66,35.71,35.66,35.7,165000.0,23.5074,23.5404,23.5074,23.5338,165000.0
2007-09-28 14:30:00,35.69,35.71,35.62,35.63,196200.0,23.5272,23.5404,23.481,23.4876,196200.0
2007-09-28 15:00:00,35.63,35.65,35.57,35.59,233000.0,23.4876,23.5008,23.4481,23.4613,233000.0
2007-09-28 15:30:00,35.59,35.72,35.59,35.66,632600.0,23.4613,23.547,23.4613,23.5074,632600.0
2007-10-01 09:30:00,35.85,35.85,35.57,35.76,377200.0,23.6327,23.6327,23.4481,23.5733,377200.0
2007-10-01 10:00:00,35.76,35.85,35.74,35.83,260200.0,23.5733,23.6327,23.5601,23.6195,260200.0
2007-10-01 10:30:00,35.82,35.87,35.71,35.73,191400.0,23.6129,23.6458,23.5404,23.5536,191400.0
2007-10-01 11:00:00,35.73,35.83,35.68,35.83,249600.0,23.5536,23.6195,23.5206,23.6195,249600.0
2007-10-01 11:30:00,35.82,35.91,35.77,35.81,258600.0,23.6129,23.6722,23.5799,23.6063,258600.0
2007-10-01 12:00:00,35.81,35.85,35.75,35.77,198000.0,23.6063,23.6327,23.5667,23.5799,198000.0
2007-10-01 12:30:00,35.77,35.82,35.73,35.75,229400.0,23.5799,23.6129,23.5536,23.5667,229400.0
2007-10-01 13:00:00,35.76,35.87,35.74,35.81,171200.0,23.5733,23.6458,23.5601,23.6063,171200.0
2007-10-01 13:30:00,35.82,35.85,35.8,35.81,141200.0,23.6129,23.6327,23.5997,23.6063,141200.0
2007-10-01 14:00:00,35.81,35.88,35.8,35.8,215400.0,23.6063,23.6524,23.5997,23.5997,215400.0
2007-10-01 14:30:00,35.8,35.85,35.79,35.8,467600.0,23.5997,23.6327,23.5931,23.5997,467600.0
2007-10-01 15:00:00,35.81,35.84,35.73,35.76,361600.0,23.6063,23.6261,23.5536,23.5733,361600.0
2007-10-01 15:30:00,35.77,35.84,35.74,35.8,887600.0,23.5799,23.6261,23.5601,23.5997,887600.0
2007-10-02 09:30:00,35.91,35.93,35.69,35.88,363000.0,23.6722,23.6854,23.5272,23.6524,363000.0
2007-10-02 10:00:00,35.88,35.97,35.85,35.92,340600.0,23.6524,23.7118,23.6327,23.6788,340600.0
2007-10-02 10:30:00,35.92,35.97,35.87,35.97,197000.0,23.6788,23.7118,23.6458,23.7118,197000.0
2007-10-02 11:00:00,35.97,36.07,35.95,36.05,198600.0,23.7118,23.7777,23.6986,23.7645,198600.0
2007-10-02 11:30:00,36.06,36.06,35.99,36.01,263000.0,23.7711,23.7711,23.725,23.7381,263000.0
2007-10-02 12:00:00,36.01,36.04,35.99,36.0,302800.0,23.7381,23.7579,23.725,23.7315,302800.0
2007-10-02 12:30:00,35.99,36.01,35.95,36.01,177400.0,23.725,23.7381,23.6986,23.7381,177400.0
2007-10-02 13:00:00,36.0,36.04,35.99,36.01,192400.0,23.7315,23.7579,23.725,23.7381,192400.0
2007-10-02 13:30:00,36.01,36.02,35.99,36.0,87400.0,23.7381,23.7447,23.725,23.7315,87400.0
2007-10-02 14:00:00,35.99,36.01,35.98,36.01,204600.0,23.725,23.7381,23.7184,23.7381,204600.0
2007-10-02 14:30:00,36.0,36.05,36.0,36.05,302200.0,23.7315,23.7645,23.7315,23.7645,302200.0
2007-10-02 15:00:00,36.05,36.1,36.02,36.06,473400.0,23.7645,23.7975,23.7447,23.7711,473400.0
2007-10-02 15:30:00,36.06,36.2,36.05,36.15,722000.0,23.7711,23.8634,23.7645,23.8304,722000.0
2007-10-03 09:30:00,35.98,36.07,35.89,36.04,403000.0,23.7184,23.7777,23.659,23.7579,403000.0
2007-10-03 10:00:00,36.03,36.08,35.96,36.01,236000.0,23.7513,23.7843,23.7052,23.7381,236000.0
2007-10-03 10:30:00,36.01,36.03,35.9,35.9,231800.0,23.7381,23.7513,23.6656,23.6656,231800.0
2007-10-03 11:00:00,35.91,35.91,35.79,35.85,324000.0,23.6722,23.6722,23.5931,23.6327,324000.0
2007-10-03 11:30:00,35.85,35.92,35.83,35.83,166200.0,23.6327,23.6788,23.6195,23.6195,166200.0
2007-10-03 12:00:00,35.83,35.83,35.63,35.63,289800.0,23.6195,23.6195,23.4876,23.4876,289800.0
2007-10-03 12:30:00,35.63,35.68,35.6,35.66,274800.0,23.4876,23.5206,23.4679,23.5074,274800.0
2007-10-03 13:00:00,35.66,35.67,35.63,35.66,191600.0,23.5074,23.514,23.4876,23.5074,191600.0
2007-10-03 13:30:00,35.65,35.74,35.65,35.73,222000.0,23.5008,23.5601,23.5008,23.5536,222000.0
2007-10-03 14:00:00,35.73,35.77,35.68,35.69,247600.0,23.5536,23.5799,23.5206,23.5272,247600.0
2007-10-03 14:30:00,35.69,35.82,35.66,35.8,223600.0,23.5272,23.6129,23.5074,23.5997,223600.0
2007-10-03 15:00:00,35.8,35.81,35.7,35.7,245800.0,23.5997,23.6063,23.5338,23.5338,245800.0
2007-10-03 15:30:00,35.7,35.73,35.66,35.69,461000.0,23.5338,23.5536,23.5074,23.5272,461000.0
2007-10-04 09:30:00,35.69,35.85,35.69,35.81,271200.0,23.5272,23.6327,23.5272,23.6063,271200.0
2007-10-04 10:00:00,35.81,35.89,35.78,35.8,295000.0,23.6063,23.659,23.5865,23.5997,295000.0
2007-10-04 10:30:00,35.81,35.93,35.81,35.91,173400.0,23.6063,23.6854,23.6063,23.6722,173400.0
2007-10-04 11:00:00,35.92,35.92,35.73,35.73,195800.0,23.6788,23.6788,23.5536,23.5536,195800.0
2007-10-04 11:30:00,35.74,37.22,35.73,35.83,271600.0,23.5601,24.5358,23.5536,23.6195,271600.0
2007-10-04 12:00:00,35.83,35.86,35.8,35.85,195400.0,23.6195,23.6393,23.5997,23.6327,195400.0
2007-10-04 12:30:00,35.85,35.93,35.85,35.89,173800.0,23.6327,23.6854,23.6327,23.659,173800.0
2007-10-04 13:00:00,35.89,35.89,35.78,35.84,328200.0,23.659,23.659,23.5865,23.6261,328200.0
2007-10-04 13:30:00,35.85,35.88,35.8,35.84,259800.0,23.6327,23.6524,23.5997,23.6261,259800.0
2007-10-04 14:00:00,35.84,35.9,35.78,35.79,295400.0,23.6261,23.6656,23.5865,23.5931,295400.0
2007-10-04 14:30:00,35.79,35.81,35.76,35.8,373200.0,23.5931,23.6063,23.5733,23.5997,373200.0
2007-10-04 15:00:00,35.78,35.81,35.75,35.77,307200.0,23.5865,23.6063,23.5667,23.5799,307200.0
2007-10-04 15:30:00,35.76,35.91,35.76,35.91,783000.0,23.5733,23.6722,23.5733,23.6722,783000.0
2007-10-05 09:30:00,35.9,35.98,35.72,35.94,699600.0,23.6656,23.7184,23.547,23.692,699600.0
2007-10-05 10:00:00,35.93,36.05,35.83,35.97,612800.0,23.6854,23.7645,23.6195,23.7118,612800.0
2007-10-05 10:30:00,35.97,36.01,35.96,36.0,155800.0,23.7118,23.7381,23.7052,23.7315,155800.0
2007-10-05 11:00:00,36.0,36.03,35.88,35.92,239800.0,23.7315,23.7513,23.6524,23.6788,239800.0
2007-10-05 11:30:00,35.93,35.95,35.85,35.9,205600.0,23.6854,23.6986,23.6327,23.6656,205600.0
2007-10-05 12:00:00,35.9,36.0,35.87,35.98,244000.0,23.6656,23.7315,23.6458,23.7184,244000.0
2007-10-05 12:30:00,35.97,35.99,35.92,35.97,243400.0,23.7118,23.725,23.6788,23.7118,243400.0
2007-10-05 13:00:00,35.97,36.02,35.92,36.01,227600.0,23.7118,23.7447,23.6788,23.7381,227600.0
2007-10-05 13:30:00,36.01,36.1,35.99,36.07,304200.0,23.7381,23.7975,23.725,23.7777,304200.0
2007-10-05 14:00:00,36.07,36.16,36.07,36.14,287800.0,23.7777,23.837,23.7777,23.8238,287800.0
2007-10-05 14:30:00,36.14,36.15,36.08,36.1,283200.0,23.8238,23.8304,23.7843,23.7975,283200.0
2007-10-05 15:00:00,36.1,36.15,36.07,36.07,221600.0,23.7975,23.8304,23.7777,23.7777,221600.0
2007-10-05 15:30:00,36.08,36.12,36.0,36.05,395000.0,23.7843,23.8106,23.7315,23.7645,395000.0
2007-10-08 09:30:00,36.09,36.1,36.0,36.04,407400.0,23.7909,23.7975,23.7315,23.7579,407400.0
2007-10-08 10:00:00,36.04,36.05,35.98,36.0,202000.0,23.7579,23.7645,23.7184,23.7315,202000.0
2007-10-08 10:30:00,36.01,36.1,36.01,36.1,224600.0,23.7381,23.7975,23.7381,23.7975,224600.0
2007-10-08 11:00:00,36.11,36.2,36.09,36.11,167600.0,23.8041,23.8634,23.7909,23.8041,167600.0
2007-10-08 11:30:00,36.1,36.13,36.02,36.1,239000.0,23.7975,23.8172,23.7447,23.7975,239000.0
2007-10-08 12:00:00,36.1,36.13,35.99,36.03,279800.0,23.7975,23.8172,23.725,23.7513,279800.0
2007-10-08 12:30:00,36.02,36.07,35.99,36.01,143400.0,23.7447,23.7777,23.725,23.7381,143400.0
2007-10-08 13:00:00,36.01,36.09,35.98,36.05,341000.0,23.7381,23.7909,23.7184,23.7645,341000.0
2007-10-08 13:30:00,36.06,36.06,35.96,36.03,242200.0,23.7711,23.7711,23.7052,23.7513,242200.0
2007-10-08 14:00:00,36.03,36.1,35.98,36.1,375200.0,23.7513,23.7975,23.7184,23.7975,375200.0
2007-10-08 14:30:00,36.1,36.11,36.04,36.1,188800.0,23.7975,23.8041,23.7579,23.7975,188800.0
2007-10-08 15:00:00,36.1,36.12,36.04,36.09,190800.0,23.7975,23.8106,23.7579,23.7909,190800.0
2007-10-08 15:30:00,36.09,36.18,35.98,36.03,787600.0,23.7909,23.8502,23.7184,23.7513,787600.0
2007-10-09 09:30:00,36.15,36.23,36.06,36.2,243000.0,23.8304,23.8832,23.7711,23.8634,243000.0
2007-10-09 10:00:00,36.2,36.29,36.17,36.27,232800.0,23.8634,23.9227,23.8436,23.9095,232800.0
2007-10-09 10:30:00,36.27,36.28,36.21,36.26,278000.0,23.9095,23.9161,23.87,23.9029,278000.0
2007-10-09 11:00:00,36.26,36.27,36.21,36.21,163600.0,23.9029,23.9095,23.87,23.87,163600.0
2007-10-09 11:30:00,36.21,36.25,36.15,36.2,280000.0,23.87,23.8963,23.8304,23.8634,280000.0
2007-10-09 12:00:00,36.2,36.21,36.11,36.17,386200.0,23.8634,23.87,23.8041,23.8436,386200.0
2007-10-09 12:30:00,36.17,36.2,36.07,36.14,173600.0,23.8436,23.8634,23.7777,23.8238,173600.0
2007-10-09 13:00:00,36.13,36.2,36.06,36.13,171400.0,23.8172,23.8634,23.7711,23.8172,171400.0
2007-10-09 13:30:00,36.15,36.16,36.01,36.13,164000.0,23.8304,23.837,23.7381,23.8172,164000.0
2007-10-09 14:00:00,36.13,36.24,36.08,36.24,165000.0,23.8172,23.8898,23.7843,23.8898,165000.0
2007-10-09 14:30:00,36.24,36.38,36.23,36.27,380400.0,23.8898,23.982,23.8832,23.9095,380400.0
2007-10-09 15:00:00,36.27,36.38,36.24,36.36,379600.0,23.9095,23.982,23.8898,23.9689,379600.0
2007-10-09 15:30:00,36.37,36.5,36.26,36.43,1138400.0,23.9754,24.0611,23.9029,24.015,1138400.0
2007-10-10 09:30:00,36.43,36.43,36.02,36.05,627400.0,24.015,24.015,23.7447,23.7645,627400.0
2007-10-10 10:00:00,36.04,36.26,36.0,36.24,726000.0,23.7579,23.9029,23.7315,23.8898,726000.0
2007-10-10 10:30:00,36.24,36.41,36.22,36.24,449000.0,23.8898,24.0018,23.8766,23.8898,449000.0
2007-10-10 11:00:00,36.24,36.43,36.2,36.41,425600.0,23.8898,24.015,23.8634,24.0018,425600.0
2007-10-10 11:30:00,36.41,36.55,36.4,36.45,516000.0,24.0018,24.0941,23.9952,24.0282,516000.0
2007-10-10 12:00:00,36.45,36.52,36.4,36.48,568200.0,24.0282,24.0743,23.9952,24.048,568200.0
2007-10-10 12:30:00,36.47,36.55,36.38,36.43,529400.0,24.0414,24.0941,23.982,24.015,529400.0
2007-10-10 13:00:00,36.43,36.45,36.28,36.34,368200.0,24.015,24.0282,23.9161,23.9557,368200.0
2007-10-10 13:30:00,36.34,36.39,36.27,36.34,339400.0,23.9557,23.9886,23.9095,23.9557,339400.0
2007-10-10 14:00:00,36.34,36.34,36.25,36.25,375400.0,23.9557,23.9557,23.8963,23.8963,375400.0
2007-10-10 14:30:00,36.25,36.54,36.24,36.45,366400.0,23.8963,24.0875,23.8898,24.0282,366400.0
2007-10-10 15:00:00,36.45,36.52,36.43,36.52,448400.0,24.0282,24.0743,24.015,24.0743,448400.0
2007-10-10 15:30:00,36.51,36.51,36.3,36.41,1000200.0,24.0677,24.0677,23.9293,24.0018,1000200.0
2007-10-11 09:30:00,36.52,36.71,36.42,36.44,396800.0,24.0743,24.1996,24.0084,24.0216,396800.0
2007-10-11 10:00:00,36.44,36.49,36.38,36.48,543200.0,24.0216,24.0546,23.982,24.048,543200.0
2007-10-11 10:30:00,36.47,36.57,36.42,36.57,240000.0,24.0414,24.1073,24.0084,24.1073,240000.0
2007-10-11 11:00:00,36.58,36.65,36.55,36.6,262000.0,24.1139,24.16,24.0941,24.1271,262000.0
2007-10-11 11:30:00,36.61,36.68,36.58,36.67,268400.0,24.1337,24.1798,24.1139,24.1732,268400.0
2007-10-11 12:00:00,36.68,36.71,36.59,36.63,663600.0,24.1798,24.1996,24.1205,24.1468,663600.0
2007-10-11 12:30:00,36.63,36.71,36.62,36.71,333400.0,24.1468,24.1996,24.1403,24.1996,333400.0
2007-10-11 13:00:00,36.71,36.73,36.68,36.73,277800.0,24.1996,24.2128,24.1798,24.2128,277800.0
2007-10-11 13:30:00,36.73,36.73,36.7,36.73,379600.0,24.2128,24.2128,24.193,24.2128,379600.0
2007-10-11 14:00:00,36.73,36.74,36.66,36.72,698000.0,24.2128,24.2194,24.1666,24.2062,698000.0
2007-10-11 14:30:00,36.71,36.74,36.65,36.68,785800.0,24.1996,24.2194,24.16,24.1798,785800.0
2007-10-11 15:00:00,36.68,36.83,36.65,36.72,3426400.0,24.1798,24.2787,24.16,24.2062,3426400.0
2007-10-11 15:30:00,36.72,36.84,36.6,36.8,1011400.0,24.2062,24.2853,24.1271,24.2589,1011400.0
2007-10-12 09:30:00,36.75,36.83,36.58,36.76,291800.0,24.2259,24.2787,24.1139,24.2325,291800.0
2007-10-12 10:00:00,36.76,36.87,36.74,36.87,251800.0,24.2325,24.3051,24.2194,24.3051,251800.0
2007-10-12 10:30:00,36.86,36.88,36.73,36.75,223200.0,24.2985,24.3116,24.2128,24.2259,223200.0
2007-10-12 11:00:00,36.75,36.87,36.73,36.85,309000.0,24.2259,24.3051,24.2128,24.2919,309000.0
2007-10-12 11:30:00,36.85,36.98,36.85,36.94,342400.0,24.2919,24.3776,24.2919,24.3512,342400.0
2007-10-12 12:00:00,36.94,36.96,36.9,36.95,248000.0,24.3512,24.3644,24.3248,24.3578,248000.0
2007-10-12 12:30:00,36.95,36.99,36.92,36.95,350000.0,24.3578,24.3842,24.338,24.3578,350000.0
2007-10-12 13:00:00,36.95,36.97,36.8,36.84,334600.0,24.3578,24.371,24.2589,24.2853,334600.0
2007-10-12 13:30:00,36.85,36.99,36.84,36.99,232800.0,24.2919,24.3842,24.2853,24.3842,232800.0
2007-10-12 14:00:00,36.99,37.0,36.95,36.99,265600.0,24.3842,24.3908,24.3578,24.3842,265600.0
2007-10-12 14:30:00,36.99,37.08,36.99,37.02,350400.0,24.3842,24.4435,24.3842,24.4039,350400.0
2007-10-12 15:00:00,37.02,37.24,36.99,37.19,666800.0,24.4039,24.549,24.3842,24.516,666800.0
2007-10-12 15:30:00,37.19,37.24,37.06,37.15,667000.0,24.516,24.549,24.4303,24.4896,667000.0
2007-10-15 09:30:00,37.23,37.26,36.99,37.12,283200.0,24.5424,24.5621,24.3842,24.4699,283200.0
2007-10-15 10:00:00,37.12,37.12,36.95,36.96,384800.0,24.4699,24.4699,24.3578,24.3644,384800.0
2007-10-15 10:30:00,36.96,37.01,36.92,36.95,417000.0,24.3644,24.3973,24.338,24.3578,417000.0
2007-10-15 11:00:00,36.94,36.95,36.79,36.88,393800.0,24.3512,24.3578,24.2523,24.3116,393800.0
2007-10-15 11:30:00,36.87,36.96,36.82,36.82,249400.0,24.3051,24.3644,24.2721,24.2721,249400.0
2007-10-15 12:00:00,36.82,36.89,36.77,36.8,237800.0,24.2721,24.3182,24.2391,24.2589,237800.0
2007-10-15 12:30:00,36.8,36.84,36.69,36.79,364000.0,24.2589,24.2853,24.1864,24.2523,364000.0
2007-10-15 13:00:00,36.8,36.81,36.73,36.74,222800.0,24.2589,24.2655,24.2128,24.2194,222800.0
2007-10-15 13:30:00,36.74,36.85,36.72,36.8,315600.0,24.2194,24.2919,24.2062,24.2589,315600.0
2007-10-15 14:00:00,36.79,36.79,36.71,36.74,313200.0,24.2523,24.2523,24.1996,24.2194,313200.0
2007-10-15 14:30:00,36.74,36.94,36.74,36.77,242000.0,24.2194,24.3512,24.2194,24.2391,242000.0
2007-10-15 15:00:00,36.77,36.82,36.66,36.71,370600.0,24.2391,24.2721,24.1666,24.1996,370600.0
2007-10-15 15:30:00,36.71,36.85,36.7,36.81,703400.0,24.1996,24.2919,24.193,24.2655,703400.0
2007-10-16 09:30:00,36.82,36.88,36.65,36.75,369000.0,24.2721,24.3116,24.16,24.2259,369000.0
2007-10-16 10:00:00,36.74,36.79,36.67,36.7,277000.0,24.2194,24.2523,24.1732,24.193,277000.0
2007-10-16 10:30:00,36.7,36.8,36.69,36.78,256400.0,24.193,24.2589,24.1864,24.2457,256400.0
2007-10-16 11:00:00,36.78,36.81,36.68,36.69,267800.0,24.2457,24.2655,24.1798,24.1864,267800.0
2007-10-16 11:30:00,36.7,36.8,36.67,36.71,293200.0,24.193,24.2589,24.1732,24.1996,293200.0
2007-10-16 12:00:00,36.71,36.76,36.67,36.71,171000.0,24.1996,24.2325,24.1732,24.1996,171000.0
2007-10-16 12:30:00,36.71,36.74,36.68,36.73,178200.0,24.1996,24.2194,24.1798,24.2128,178200.0
2007-10-16 13:00:00,36.73,36.74,36.57,36.6,309200.0,24.2128,24.2194,24.1073,24.1271,309200.0
2007-10-16 13:30:00,36.6,36.65,36.54,36.54,263600.0,24.1271,24.16,24.0875,24.0875,263600.0
2007-10-16 14:00:00,36.54,36.62,36.52,36.55,366000.0,24.0875,24.1403,24.0743,24.0941,366000.0
2007-10-16 14:30:00,36.55,36.56,36.46,36.47,327600.0,24.0941,24.1007,24.0348,24.0414,327600.0
2007-10-16 15:00:00,36.47,36.6,36.42,36.59,465400.0,24.0414,24.1271,24.0084,24.1205,465400.0
2007-10-16 15:30:00,36.59,36.67,36.55,36.64,425000.0,24.1205,24.1732,24.0941,24.1534,425000.0
2007-10-17 09:30:00,36.68,36.8,36.49,36.6,323200.0,24.1798,24.2589,24.0546,24.1271,323200.0
2007-10-17 10:00:00,36.6,36.72,36.57,36.66,453000.0,24.1271,24.2062,24.1073,24.1666,453000.0
2007-10-17 10:30:00,36.67,36.68,36.48,36.52,251800.0,24.1732,24.1798,24.048,24.0743,251800.0
2007-10-17 11:00:00,36.52,36.63,36.48,36.6,241600.0,24.0743,24.1468,24.048,24.1271,241600.0
2007-10-17 11:30:00,36.6,36.66,36.6,36.6,222800.0,24.1271,24.1666,24.1271,24.1271,222800.0
2007-10-17 12:00:00,36.6,36.64,36.52,36.53,228000.0,24.1271,24.1534,24.0743,24.0809,228000.0
2007-10-17 12:30:00,36.53,36.57,36.45,36.46,187000.0,24.0809,24.1073,24.0282,24.0348,187000.0
2007-10-17 13:00:00,36.46,36.54,36.41,36.48,252000.0,24.0348,24.0875,24.0018,24.048,252000.0
2007-10-17 13:30:00,36.49,36.57,36.46,36.48,246200.0,24.0546,24.1073,24.0348,24.048,246200.0
2007-10-17 14:00:00,36.48,36.6,36.44,36.6,326800.0,24.048,24.1271,24.0216,24.1271,326800.0
2007-10-17 14:30:00,36.6,36.66,36.46,36.47,295400.0,24.1271,24.1666,24.0348,24.0414,295400.0
2007-10-17 15:00:00,36.47,36.49,36.34,36.37,459800.0,24.0414,24.0546,23.9557,23.9754,459800.0
2007-10-17 15:30:00,36.37,36.47,36.34,36.44,790400.0,23.9754,24.0414,23.9557,24.0216,790400.0
2007-10-18 09:30:00,36.37,36.5,36.31,36.44,418400.0,23.9754,24.0611,23.9359,24.0216,418400.0
2007-10-18 10:00:00,36.45,36.47,36.17,36.35,429400.0,24.0282,24.0414,23.8436,23.9623,429400.0
2007-10-18 10:30:00,36.34,36.41,36.24,36.24,220200.0,23.9557,24.0018,23.8898,23.8898,220200.0
2007-10-18 11:00:00,36.24,36.3,36.16,36.28,224000.0,23.8898,23.9293,23.837,23.9161,224000.0
2007-10-18 11:30:00,36.28,36.35,36.26,36.29,226000.0,23.9161,23.9623,23.9029,23.9227,226000.0
2007-10-18 12:00:00,36.29,36.33,36.23,36.3,179000.0,23.9227,23.9491,23.8832,23.9293,179000.0
2007-10-18 12:30:00,36.3,36.35,36.24,36.26,205800.0,23.9293,23.9623,23.8898,23.9029,205800.0
2007-10-18 13:00:00,36.26,36.36,36.26,36.35,170200.0,23.9029,23.9689,23.9029,23.9623,170200.0
2007-10-18 13:30:00,36.34,36.44,36.34,36.37,247200.0,23.9557,24.0216,23.9557,23.9754,247200.0
2007-10-18 14:00:00,36.37,36.4,36.34,36.38,195400.0,23.9754,23.9952,23.9557,23.982,195400.0
2007-10-18 14:30:00,36.38,36.44,36.37,36.42,158800.0,23.982,24.0216,23.9754,24.0084,158800.0
2007-10-18 15:00:00,36.41,36.5,36.41,36.43,187000.0,24.0018,24.0611,24.0018,24.015,187000.0
2007-10-18 15:30:00,36.43,36.48,36.37,36.45,342200.0,24.015,24.048,23.9754,24.0282,342200.0
2007-10-19 09:30:00,36.28,36.54,36.15,36.52,986600.0,23.9161,24.0875,23.8304,24.0743,986600.0
2007-10-19 10:00:00,36.54,36.55,36.35,36.43,351400.0,24.0875,24.0941,23.9623,24.015,351400.0
2007-10-19 10:30:00,36.43,36.6,36.41,36.52,252000.0,24.015,24.1271,24.0018,24.0743,252000.0
2007-10-19 11:00:00,36.52,36.58,36.41,36.48,201800.0,24.0743,24.1139,24.0018,24.048,201800.0
2007-10-19 11:30:00,36.48,36.48,36.23,36.33,352600.0,24.048,24.048,23.8832,23.9491,352600.0
2007-10-19 12:00:00,36.33,36.42,36.24,36.32,221000.0,23.9491,24.0084,23.8898,23.9425,221000.0
2007-10-19 12:30:00,36.33,36.44,36.28,36.3,170000.0,23.9491,24.0216,23.9161,23.9293,170000.0
2007-10-19 13:00:00,36.31,36.32,36.19,36.31,200600.0,23.9359,23.9425,23.8568,23.9359,200600.0
2007-10-19 13:30:00,36.31,36.35,36.27,36.29,158600.0,23.9359,23.9623,23.9095,23.9227,158600.0
2007-10-19 14:00:00,36.29,36.34,36.19,36.22,328800.0,23.9227,23.9557,23.8568,23.8766,328800.0
2007-10-19 14:30:00,36.22,36.26,36.04,36.04,313600.0,23.8766,23.9029,23.7579,23.7579,313600.0
2007-10-19 15:00:00,36.04,36.18,36.04,36.06,357200.0,23.7579,23.8502,23.7579,23.7711,357200.0
2007-10-19 15:30:00,36.06,36.12,35.92,35.92,748000.0,23.7711,23.8106,23.6788,23.6788,748000.0
2007-10-22 09:30:00,35.65,36.15,35.65,36.13,351000.0,23.5008,23.8304,23.5008,23.8172,351000.0
2007-10-22 10:00:00,36.13,36.18,36.04,36.17,266600.0,23.8172,23.8502,23.7579,23.8436,266600.0
2007-10-22 10:30:00,36.18,36.21,36.11,36.21,257200.0,23.8502,23.87,23.8041,23.87,257200.0
2007-10-22 11:00:00,36.2,36.38,36.16,36.37,213600.0,23.8634,23.982,23.837,23.9754,213600.0
2007-10-22 11:30:00,36.37,36.42,36.3,36.3,210200.0,23.9754,24.0084,23.9293,23.9293,210200.0
2007-10-22 12:00:00,36.3,36.35,36.25,36.34,152000.0,23.9293,23.9623,23.8963,23.9557,152000.0
2007-10-22 12:30:00,36.34,36.37,36.27,36.33,191000.0,23.9557,23.9754,23.9095,23.9491,191000.0
2007-10-22 13:00:00,36.33,36.34,36.27,36.32,148200.0,23.9491,23.9557,23.9095,23.9425,148200.0
2007-10-22 13:30:00,36.31,36.34,36.25,36.26,123000.0,23.9359,23.9557,23.8963,23.9029,123000.0
2007-10-22 14:00:00,36.26,36.34,36.25,36.29,153000.0,23.9029,23.9557,23.8963,23.9227,153000.0
2007-10-22 14:30:00,36.27,36.31,36.25,36.28,226800.0,23.9095,23.9359,23.8963,23.9161,226800.0
2007-10-22 15:00:00,36.27,36.33,36.25,36.26,372400.0,23.9095,23.9491,23.8963,23.9029,372400.0
2007-10-22 15:30:00,36.27,36.45,36.27,36.42,448600.0,23.9095,24.0282,23.9095,24.0084,448600.0
2007-10-23 09:30:00,36.52,36.55,36.26,36.52,261600.0,24.0743,24.0941,23.9029,24.0743,261600.0
2007-10-23 10:00:00,36.52,36.6,36.5,36.54,179200.0,24.0743,24.1271,24.0611,24.0875,179200.0
2007-10-23 10:30:00,36.53,36.55,36.52,36.54,142200.0,24.0809,24.0941,24.0743,24.0875,142200.0
2007-10-23 11:00:00,36.53,36.56,36.5,36.54,209800.0,24.0809,24.1007,24.0611,24.0875,209800.0
2007-10-23 11:30:00,36.54,36.7,36.49,36.65,420000.0,24.0875,24.193,24.0546,24.16,420000.0
2007-10-23 12:00:00,36.66,36.71,36.6,36.62,256000.0,24.1666,24.1996,24.1271,24.1403,256000.0
2007-10-23 12:30:00,36.62,36.63,36.57,36.6,157000.0,24.1403,24.1468,24.1073,24.1271,157000.0
2007-10-23 13:00:00,36.59,36.7,36.56,36.6,143800.0,24.1205,24.193,24.1007,24.1271,143800.0
2007-10-23 13:30:00,36.6,36.65,36.56,36.63,147600.0,24.1271,24.16,24.1007,24.1468,147600.0
2007-10-23 14:00:00,36.64,36.7,36.55,36.59,205200.0,24.1534,24.193,24.0941,24.1205,205200.0
2007-10-23 14:30:00,36.6,36.63,36.52,36.6,292800.0,24.1271,24.1468,24.0743,24.1271,292800.0
2007-10-23 15:00:00,36.59,36.62,36.54,36.61,353800.0,24.1205,24.1403,24.0875,24.1337,353800.0
2007-10-23 15:30:00,36.6,36.66,36.57,36.63,843200.0,24.1271,24.1666,24.1073,24.1468,843200.0
2007-10-24 09:30:00,36.34,36.67,36.32,36.59,380000.0,24.0726,24.2912,24.0594,24.2382,380000.0
2007-10-24 10:00:00,36.59,36.69,36.51,36.6,313400.0,24.2382,24.3045,24.1853,24.2449,313400.0
2007-10-24 10:30:00,36.6,36.63,36.4,36.6,467600.0,24.2449,24.2647,24.1124,24.2449,467600.0
2007-10-24 11:00:00,36.6,36.66,36.5,36.56,449600.0,24.2449,24.2846,24.1786,24.2184,449600.0
2007-10-24 11:30:00,36.57,36.7,36.55,36.59,483600.0,24.225,24.3111,24.2118,24.2382,483600.0
2007-10-24 12:00:00,36.59,36.73,36.58,36.6,360800.0,24.2382,24.331,24.2316,24.2449,360800.0
2007-10-24 12:30:00,36.6,36.65,36.55,36.59,265400.0,24.2449,24.278,24.2118,24.2382,265400.0
2007-10-24 13:00:00,36.59,36.7,36.56,36.67,335600.0,24.2382,24.3111,24.2184,24.2912,335600.0
2007-10-24 13:30:00,36.68,36.7,36.54,36.62,478000.0,24.2979,24.3111,24.2051,24.2581,478000.0
2007-10-24 14:00:00,36.62,36.68,36.47,36.67,401200.0,24.2581,24.2979,24.1588,24.2912,401200.0
2007-10-24 14:30:00,36.66,36.8,36.65,36.79,440600.0,24.2846,24.3774,24.278,24.3707,440600.0
2007-10-24 15:00:00,36.79,36.83,36.71,36.76,462000.0,24.3707,24.3972,24.3177,24.3509,462000.0
2007-10-24 15:30:00,36.76,36.91,36.6,36.88,863000.0,24.3509,24.4502,24.2449,24.4304,863000.0
2007-10-25 09:30:00,36.92,36.95,36.71,36.85,353400.0,24.4568,24.4767,24.3177,24.4105,353400.0
2007-10-25 10:00:00,36.87,36.87,36.67,36.71,635400.0,24.4237,24.4237,24.2912,24.3177,635400.0
2007-10-25 10:30:00,36.72,36.88,36.68,36.83,345000.0,24.3244,24.4304,24.2979,24.3972,345000.0
2007-10-25 11:00:00,36.82,36.85,36.74,36.77,268400.0,24.3906,24.4105,24.3376,24.3575,268400.0
2007-10-25 11:30:00,36.77,36.79,36.6,36.62,511800.0,24.3575,24.3707,24.2449,24.2581,511800.0
2007-10-25 12:00:00,36.63,36.8,36.6,36.77,299200.0,24.2647,24.3774,24.2449,24.3575,299200.0
2007-10-25 12:30:00,36.77,36.8,36.64,36.72,315000.0,24.3575,24.3774,24.2714,24.3244,315000.0
2007-10-25 13:00:00,36.72,36.74,36.63,36.68,400400.0,24.3244,24.3376,24.2647,24.2979,400400.0
2007-10-25 13:30:00,36.66,36.77,36.66,36.7,296200.0,24.2846,24.3575,24.2846,24.3111,296200.0
2007-10-25 14:00:00,36.7,36.85,36.67,36.82,305000.0,24.3111,24.4105,24.2912,24.3906,305000.0
2007-10-25 14:30:00,36.83,36.85,36.7,36.82,351600.0,24.3972,24.4105,24.3111,24.3906,351600.0
2007-10-25 15:00:00,36.82,36.83,36.72,36.79,465400.0,24.3906,24.3972,24.3244,24.3707,465400.0
2007-10-25 15:30:00,36.79,36.92,36.77,36.83,591800.0,24.3707,24.4568,24.3575,24.3972,591800.0
2007-10-26 09:30:00,37.13,37.13,36.65,37.07,335400.0,24.596,24.596,24.278,24.5562,335400.0
2007-10-26 10:00:00,37.07,37.1,36.96,36.99,304000.0,24.5562,24.5761,24.4833,24.5032,304000.0
2007-10-26 10:30:00,36.98,37.05,36.93,37.02,281000.0,24.4966,24.543,24.4635,24.5231,281000.0
2007-10-26 11:00:00,37.04,37.05,36.98,37.01,179400.0,24.5363,24.543,24.4966,24.5165,179400.0
2007-10-26 11:30:00,37.01,37.1,36.98,37.03,176000.0,24.5165,24.5761,24.4966,24.5297,176000.0
2007-10-26 12:00:00,37.04,37.1,37.01,37.09,159800.0,24.5363,24.5761,24.5165,24.5695,159800.0
2007-10-26 12:30:00,37.1,37.22,37.09,37.12,218000.0,24.5761,24.6556,24.5695,24.5893,218000.0
2007-10-26 13:00:00,37.11,37.14,37.05,37.05,181400.0,24.5827,24.6026,24.543,24.543,181400.0
2007-10-26 13:30:00,37.05,37.11,37.02,37.07,152600.0,24.543,24.5827,24.5231,24.5562,152600.0
2007-10-26 14:00:00,37.07,37.09,36.96,37.0,231000.0,24.5562,24.5695,24.4833,24.5098,231000.0
2007-10-26 14:30:00,36.99,37.03,36.99,37.02,166200.0,24.5032,24.5297,24.5032,24.5231,166200.0
2007-10-26 15:00:00,37.02,37.04,36.95,37.0,393800.0,24.5231,24.5363,24.4767,24.5098,393800.0
2007-10-26 15:30:00,37.0,37.02,36.97,37.0,504000.0,24.5098,24.5231,24.49,24.5098,504000.0
2007-10-29 09:30:00,37.01,37.35,36.81,37.16,302000.0,24.5165,24.7417,24.384,24.6158,302000.0
2007-10-29 10:00:00,37.16,37.18,36.99,36.99,412800.0,24.6158,24.6291,24.5032,24.5032,412800.0
2007-10-29 10:30:00,36.99,36.99,36.83,36.88,375600.0,24.5032,24.5032,24.3972,24.4304,375600.0
2007-10-29 11:00:00,36.9,37.0,36.86,36.95,269800.0,24.4436,24.5098,24.4171,24.4767,269800.0
2007-10-29 11:30:00,36.96,36.99,36.94,36.96,217200.0,24.4833,24.5032,24.4701,24.4833,217200.0
2007-10-29 12:00:00,36.96,36.99,36.92,36.99,243200.0,24.4833,24.5032,24.4568,24.5032,243200.0
2007-10-29 12:30:00,36.98,37.18,36.98,37.13,319800.0,24.4966,24.6291,24.4966,24.596,319800.0
2007-10-29 13:00:00,37.14,37.14,37.02,37.06,127400.0,24.6026,24.6026,24.5231,24.5496,127400.0
2007-10-29 13:30:00,37.06,37.07,36.98,37.05,365400.0,24.5496,24.5562,24.4966,24.543,365400.0
2007-10-29 14:00:00,37.05,37.12,37.04,37.08,374800.0,24.543,24.5893,24.5363,24.5628,374800.0
2007-10-29 14:30:00,37.08,37.09,37.05,37.07,353600.0,24.5628,24.5695,24.543,24.5562,353600.0
2007-10-29 15:00:00,37.06,37.12,37.06,37.1,368000.0,24.5496,24.5893,24.5496,24.5761,368000.0
2007-10-29 15:30:00,37.1,37.18,37.08,37.14,622800.0,24.5761,24.6291,24.5628,24.6026,622800.0
2007-10-30 09:30:00,37.0,38.12,36.66,37.67,2345400.0,24.5098,25.2518,24.2846,24.9537,2345400.0
2007-10-30 10:00:00,37.65,37.72,37.33,37.45,953600.0,24.9404,24.9868,24.7284,24.8079,953600.0
2007-10-30 10:30:00,37.45,37.72,37.4,37.67,682400.0,24.8079,24.9868,24.7748,24.9537,682400.0
2007-10-30 11:00:00,37.66,37.87,37.55,37.75,1147800.0,24.947,25.0862,24.8742,25.0067,1147800.0
2007-10-30 11:30:00,37.75,38.11,37.74,37.83,722800.0,25.0067,25.2451,25.0,25.0597,722800.0
2007-10-30 12:00:00,37.83,38.02,37.75,38.02,702800.0,25.0597,25.1855,25.0067,25.1855,702800.0
2007-10-30 12:30:00,38.01,38.08,37.94,38.04,545400.0,25.1789,25.2253,25.1325,25.1988,545400.0
2007-10-30 13:00:00,38.04,38.05,37.94,38.04,318200.0,25.1988,25.2054,25.1325,25.1988,318200.0
2007-10-30 13:30:00,38.04,38.1,37.98,38.0,325000.0,25.1988,25.2385,25.159,25.1723,325000.0
2007-10-30 14:00:00,37.99,38.1,37.99,38.1,485600.0,25.1656,25.2385,25.1656,25.2385,485600.0
2007-10-30 14:30:00,38.1,38.2,38.08,38.18,797200.0,25.2385,25.3048,25.2253,25.2915,797200.0
2007-10-30 15:00:00,38.17,38.18,37.93,37.93,1006800.0,25.2849,25.2915,25.1259,25.1259,1006800.0
2007-10-30 15:30:00,37.93,37.97,37.63,37.77,1464000.0,25.1259,25.1524,24.9272,25.0199,1464000.0
2007-10-31 09:30:00,37.69,37.98,37.63,37.69,830600.0,24.9669,25.159,24.9272,24.9669,830600.0
2007-10-31 10:00:00,37.69,37.85,37.64,37.73,598800.0,24.9669,25.0729,24.9338,24.9934,598800.0
2007-10-31 10:30:00,37.73,37.73,37.63,37.69,251000.0,24.9934,24.9934,24.9272,24.9669,251000.0
2007-10-31 11:00:00,37.69,37.72,37.52,37.55,332200.0,24.9669,24.9868,24.8543,24.8742,332200.0
2007-10-31 11:30:00,37.55,37.72,37.55,37.59,311600.0,24.8742,24.9868,24.8742,24.9007,311600.0
2007-10-31 12:00:00,37.59,37.65,37.57,37.63,314400.0,24.9007,24.9404,24.8874,24.9272,314400.0
2007-10-31 12:30:00,37.63,37.65,37.6,37.6,166600.0,24.9272,24.9404,24.9073,24.9073,166600.0
2007-10-31 13:00:00,37.6,37.68,37.52,37.56,350400.0,24.9073,24.9603,24.8543,24.8808,350400.0
2007-10-31 13:30:00,37.57,37.63,37.52,37.62,211400.0,24.8874,24.9272,24.8543,24.9205,211400.0
2007-10-31 14:00:00,37.62,37.7,37.38,37.68,611600.0,24.9205,24.9735,24.7616,24.9603,611600.0
2007-10-31 14:30:00,37.68,37.99,37.63,37.88,676400.0,24.9603,25.1656,24.9272,25.0928,676400.0
2007-10-31 15:00:00,37.87,37.97,37.82,37.92,531600.0,25.0862,25.1524,25.053,25.1193,531600.0
2007-10-31 15:30:00,37.92,38.13,37.91,38.09,858200.0,25.1193,25.2584,25.1127,25.2319,858200.0
2007-11-01 09:30:00,37.82,37.99,37.6,37.89,865400.0,25.053,25.1656,24.9073,25.0994,865400.0
2007-11-01 10:00:00,37.9,37.92,37.68,37.77,352400.0,25.106,25.1193,24.9603,25.0199,352400.0
2007-11-01 10:30:00,37.77,37.79,37.66,37.7,270000.0,25.0199,25.0332,24.947,24.9735,270000.0
2007-11-01 11:00:00,37.7,37.76,37.63,37.7,337200.0,24.9735,25.0133,24.9272,24.9735,337200.0
2007-11-01 11:30:00,37.71,37.73,37.45,37.47,409000.0,24.9802,24.9934,24.8079,24.8212,409000.0
2007-11-01 12:00:00,37.48,37.65,37.48,37.6,242800.0,24.8278,24.9404,24.8278,24.9073,242800.0
2007-11-01 12:30:00,37.59,37.6,37.49,37.49,270000.0,24.9007,24.9073,24.8344,24.8344,270000.0
2007-11-01 13:00:00,37.5,37.57,37.45,37.46,253600.0,24.8411,24.8874,24.8079,24.8146,253600.0
2007-11-01 13:30:00,37.45,37.49,37.35,37.36,312800.0,24.8079,24.8344,24.7417,24.7483,312800.0
2007-11-01 14:00:00,37.37,37.43,37.31,37.32,429800.0,24.7549,24.7947,24.7152,24.7218,429800.0
2007-11-01 14:30:00,37.32,37.54,37.3,37.49,362200.0,24.7218,24.8676,24.7086,24.8344,362200.0
2007-11-01 15:00:00,37.49,37.5,37.3,37.31,416600.0,24.8344,24.8411,24.7086,24.7152,416600.0
2007-11-01 15:30:00,37.31,37.35,37.21,37.22,962000.0,24.7152,24.7417,24.649,24.6556,962000.0
2007-11-02 09:30:00,37.93,38.06,37.13,37.18,631000.0,25.1259,25.212,24.596,24.6291,631000.0
2007-11-02 10:00:00,37.19,37.27,37.0,37.21,453800.0,24.6357,24.6887,24.5098,24.649,453800.0
2007-11-02 10:30:00,37.21,37.28,37.01,37.09,397200.0,24.649,24.6953,24.5165,24.5695,397200.0
2007-11-02 11:00:00,37.09,37.16,36.93,36.94,275000.0,24.5695,24.6158,24.4635,24.4701,275000.0
2007-11-02 11:30:00,36.94,37.1,36.93,36.98,371800.0,24.4701,24.5761,24.4635,24.4966,371800.0
2007-11-02 12:00:00,36.98,37.15,36.98,37.02,346400.0,24.4966,24.6092,24.4966,24.5231,346400.0
2007-11-02 12:30:00,37.02,37.11,37.0,37.0,664600.0,24.5231,24.5827,24.5098,24.5098,664600.0
2007-11-02 13:00:00,37.01,37.2,37.0,37.12,442600.0,24.5165,24.6423,24.5098,24.5893,442600.0
2007-11-02 13:30:00,37.11,37.18,37.02,37.15,357200.0,24.5827,24.6291,24.5231,24.6092,357200.0
2007-11-02 14:00:00,37.15,37.2,37.09,37.16,358600.0,24.6092,24.6423,24.5695,24.6158,358600.0
2007-11-02 14:30:00,37.18,37.18,37.07,37.09,393600.0,24.6291,24.6291,24.5562,24.5695,393600.0
2007-11-02 15:00:00,37.1,37.24,37.09,37.22,521200.0,24.5761,24.6688,24.5695,24.6556,521200.0
2007-11-02 15:30:00,37.22,37.43,37.19,37.38,937600.0,24.6556,24.7947,24.6357,24.7616,937600.0
2007-11-05 09:30:00,37.38,37.6,37.04,37.54,551400.0,24.7616,24.9073,24.5363,24.8676,551400.0
2007-11-05 10:00:00,37.54,37.57,37.4,37.45,842800.0,24.8676,24.8874,24.7748,24.8079,842800.0
2007-11-05 10:30:00,37.43,37.52,37.41,37.5,239800.0,24.7947,24.8543,24.7814,24.8411,239800.0
2007-11-05 11:00:00,37.48,37.58,37.45,37.56,162400.0,24.8278,24.8941,24.8079,24.8808,162400.0
2007-11-05 11:30:00,37.57,37.68,37.55,37.59,451600.0,24.8874,24.9603,24.8742,24.9007,451600.0
2007-11-05 12:00:00,37.59,37.6,37.54,37.6,235200.0,24.9007,24.9073,24.8676,24.9073,235200.0
2007-11-05 12:30:00,37.59,37.62,37.52,37.56,220800.0,24.9007,24.9205,24.8543,24.8808,220800.0
2007-11-05 13:00:00,37.56,37.62,37.54,37.56,148200.0,24.8808,24.9205,24.8676,24.8808,148200.0
2007-11-05 13:30:00,37.56,37.58,37.44,37.52,282400.0,24.8808,24.8941,24.8013,24.8543,282400.0
2007-11-05 14:00:00,37.51,37.56,37.47,37.49,320000.0,24.8477,24.8808,24.8212,24.8344,320000.0
2007-11-05 14:30:00,37.5,37.6,37.48,37.58,482600.0,24.8411,24.9073,24.8278,24.8941,482600.0
2007-11-05 15:00:00,37.58,37.85,37.58,37.8,506000.0,24.8941,25.0729,24.8941,25.0398,506000.0
2007-11-05 15:30:00,37.81,37.84,37.66,37.7,673800.0,25.0464,25.0663,24.947,24.9735,673800.0
2007-11-06 09:30:00,37.72,37.93,37.58,37.67,307000.0,24.9868,25.1259,24.8941,24.9537,307000.0
2007-11-06 10:00:00,37.67,37.73,37.63,37.68,239200.0,24.9537,24.9934,24.9272,24.9603,239200.0
2007-11-06 10:30:00,37.68,37.72,37.63,37.67,346400.0,24.9603,24.9868,24.9272,24.9537,346400.0
2007-11-06 11:00:00,37.66,37.66,37.59,37.63,165200.0,24.947,24.947,24.9007,24.9272,165200.0
2007-11-06 11:30:00,37.63,37.69,37.6,37.6,470000.0,24.9272,24.9669,24.9073,24.9073,470000.0
2007-11-06 12:00:00,37.6,37.68,37.52,37.65,264000.0,24.9073,24.9603,24.8543,24.9404,264000.0
2007-11-06 12:30:00,37.65,37.68,37.59,37.62,445600.0,24.9404,24.9603,24.9007,24.9205,445600.0
2007-11-06 13:00:00,37.63,37.66,37.57,37.6,406600.0,24.9272,24.947,24.8874,24.9073,406600.0
2007-11-06 13:30:00,37.6,37.65,37.57,37.6,259800.0,24.9073,24.9404,24.8874,24.9073,259800.0
2007-11-06 14:00:00,37.6,37.7,37.59,37.67,417400.0,24.9073,24.9735,24.9007,24.9537,417400.0
2007-11-06 14:30:00,37.67,37.72,37.64,37.68,307400.0,24.9537,24.9868,24.9338,24.9603,307400.0
2007-11-06 15:00:00,37.68,37.77,37.68,37.73,265400.0,24.9603,25.0199,24.9603,24.9934,265400.0
2007-11-06 15:30:00,37.73,37.75,37.71,37.73,698600.0,24.9934,25.0067,24.9802,24.9934,698600.0
2007-11-07 09:30:00,37.73,37.97,37.23,37.83,509600.0,24.9934,25.1524,24.6622,25.0597,509600.0
2007-11-07 10:00:00,37.83,37.99,37.81,37.97,364600.0,25.0597,25.1656,25.0464,25.1524,364600.0
2007-11-07 10:30:00,37.97,37.99,37.71,37.72,432400.0,25.1524,25.1656,24.9802,24.9868,432400.0
2007-11-07 11:00:00,37.72,37.92,37.68,37.84,341200.0,24.9868,25.1193,24.9603,25.0663,341200.0
2007-11-07 11:30:00,37.85,37.9,37.81,37.83,297000.0,25.0729,25.106,25.0464,25.0597,297000.0
2007-11-07 12:00:00,37.83,37.88,37.7,37.88,319400.0,25.0597,25.0928,24.9735,25.0928,319400.0
2007-11-07 12:30:00,37.87,37.98,37.83,37.84,265000.0,25.0862,25.159,25.0597,25.0663,265000.0
2007-11-07 13:00:00,37.83,37.91,37.71,37.78,323600.0,25.0597,25.1127,24.9802,25.0265,323600.0
2007-11-07 13:30:00,37.78,37.9,37.73,37.84,243600.0,25.0265,25.106,24.9934,25.0663,243600.0
2007-11-07 14:00:00,37.83,37.88,37.76,37.85,445800.0,25.0597,25.0928,25.0133,25.0729,445800.0
2007-11-07 14:30:00,37.85,37.96,37.75,37.81,267000.0,25.0729,25.1458,25.0067,25.0464,267000.0
2007-11-07 15:00:00,37.82,37.95,37.74,37.77,468000.0,25.053,25.1392,25.0,25.0199,468000.0
2007-11-07 15:30:00,37.78,37.83,37.52,37.72,1717000.0,25.0265,25.0597,24.8543,24.9868,1717000.0
2007-11-08 09:30:00,38.04,38.04,37.24,37.4,553000.0,25.1988,25.1988,24.6688,24.7748,553000.0
2007-11-08 10:00:00,37.4,37.7,37.38,37.65,359200.0,24.7748,24.9735,24.7616,24.9404,359200.0
2007-11-08 10:30:00,37.65,37.65,37.47,37.52,412400.0,24.9404,24.9404,24.8212,24.8543,412400.0
2007-11-08 11:00:00,37.52,37.64,37.46,37.6,463200.0,24.8543,24.9338,24.8146,24.9073,463200.0
2007-11-08 11:30:00,37.6,37.71,37.54,37.69,407000.0,24.9073,24.9802,24.8676,24.9669,407000.0
2007-11-08 12:00:00,37.7,37.77,37.6,37.65,532400.0,24.9735,25.0199,24.9073,24.9404,532400.0
2007-11-08 12:30:00,37.65,37.76,37.6,37.71,611800.0,24.9404,25.0133,24.9073,24.9802,611800.0
2007-11-08 13:00:00,37.71,37.87,37.6,37.75,595800.0,24.9802,25.0862,24.9073,25.0067,595800.0
2007-11-08 13:30:00,37.75,37.88,37.71,37.85,452200.0,25.0067,25.0928,24.9802,25.0729,452200.0
2007-11-08 14:00:00,37.88,37.88,37.66,37.67,361400.0,25.0928,25.0928,24.947,24.9537,361400.0
2007-11-08 14:30:00,37.67,37.79,37.63,37.77,396400.0,24.9537,25.0332,24.9272,25.0199,396400.0
2007-11-08 15:00:00,37.77,37.97,37.76,37.9,669000.0,25.0199,25.1524,25.0133,25.106,669000.0
2007-11-08 15:30:00,37.9,38.02,37.8,37.96,884600.0,25.106,25.1855,25.0398,25.1458,884600.0
2007-11-09 09:30:00,37.72,38.05,37.52,37.78,693200.0,24.9868,25.2054,24.8543,25.0265,693200.0
2007-11-09 10:00:00,37.78,37.88,37.66,37.78,710000.0,25.0265,25.0928,24.947,25.0265,710000.0
2007-11-09 10:30:00,37.78,37.93,37.77,37.84,279400.0,25.0265,25.1259,25.0199,25.0663,279400.0
2007-11-09 11:00:00,37.83,38.0,37.78,37.94,307400.0,25.0597,25.1723,25.0265,25.1325,307400.0
2007-11-09 11:30:00,37.92,38.0,37.85,37.97,280600.0,25.1193,25.1723,25.0729,25.1524,280600.0
2007-11-09 12:00:00,37.96,38.08,37.89,38.08,270600.0,25.1458,25.2253,25.0994,25.2253,270600.0
2007-11-09 12:30:00,38.08,38.13,38.0,38.05,258800.0,25.2253,25.2584,25.1723,25.2054,258800.0
2007-11-09 13:00:00,38.06,38.13,38.01,38.06,245200.0,25.212,25.2584,25.1789,25.212,245200.0
2007-11-09 13:30:00,38.06,38.19,38.05,38.13,337600.0,25.212,25.2981,25.2054,25.2584,337600.0
2007-11-09 14:00:00,38.13,38.32,38.1,38.28,411000.0,25.2584,25.3842,25.2385,25.3578,411000.0
2007-11-09 14:30:00,38.28,38.35,38.22,38.25,428800.0,25.3578,25.4041,25.318,25.3379,428800.0
2007-11-09 15:00:00,38.25,38.55,38.25,38.54,787200.0,25.3379,25.5366,25.3379,25.53,787200.0
2007-11-09 15:30:00,38.52,38.54,38.23,38.24,1474600.0,25.5167,25.53,25.3246,25.3313,1474600.0
2007-11-12 09:30:00,38.26,38.66,38.09,38.55,548800.0,25.3445,25.6095,25.2319,25.5366,548800.0
2007-11-12 10:00:00,38.55,38.73,38.52,38.72,433400.0,25.5366,25.6558,25.5167,25.6492,433400.0
2007-11-12 10:30:00,38.72,38.79,38.67,38.73,352800.0,25.6492,25.6956,25.6161,25.6558,352800.0
2007-11-12 11:00:00,38.73,38.77,38.68,38.73,384800.0,25.6558,25.6823,25.6227,25.6558,384800.0
2007-11-12 11:30:00,38.73,38.76,38.55,38.57,628000.0,25.6558,25.6757,25.5366,25.5499,628000.0
2007-11-12 12:00:00,38.56,38.65,38.53,38.64,435400.0,25.5432,25.6029,25.5234,25.5962,435400.0
2007-11-12 12:30:00,38.65,38.71,38.52,38.58,357800.0,25.6029,25.6426,25.5167,25.5565,357800.0
2007-11-12 13:00:00,38.59,38.69,38.51,38.67,304200.0,25.5631,25.6293,25.5101,25.6161,304200.0
2007-11-12 13:30:00,38.67,38.69,38.5,38.52,408800.0,25.6161,25.6293,25.5035,25.5167,408800.0
2007-11-12 14:00:00,38.52,38.59,38.51,38.56,546200.0,25.5167,25.5631,25.5101,25.5432,546200.0
2007-11-12 14:30:00,38.57,38.65,38.54,38.65,447000.0,25.5499,25.6029,25.53,25.6029,447000.0
2007-11-12 15:00:00,38.64,38.67,38.56,38.59,469800.0,25.5962,25.6161,25.5432,25.5631,469800.0
2007-11-12 15:30:00,38.59,38.66,38.41,38.41,738000.0,25.5631,25.6095,25.4439,25.4439,738000.0
2007-11-13 09:30:00,38.63,38.64,38.25,38.4,427600.0,25.5896,25.5962,25.3379,25.4372,427600.0
2007-11-13 10:00:00,38.42,38.46,38.25,38.44,427800.0,25.4505,25.477,25.3379,25.4637,427800.0
2007-11-13 10:30:00,38.45,38.45,38.2,38.21,407800.0,25.4704,25.4704,25.3048,25.3114,407800.0
2007-11-13 11:00:00,38.21,38.22,38.09,38.14,343800.0,25.3114,25.318,25.2319,25.265,343800.0
2007-11-13 11:30:00,38.13,38.15,37.98,38.05,322400.0,25.2584,25.2716,25.159,25.2054,322400.0
2007-11-13 12:00:00,38.04,38.08,37.99,38.05,202600.0,25.1988,25.2253,25.1656,25.2054,202600.0
2007-11-13 12:30:00,38.06,38.2,38.02,38.14,557400.0,25.212,25.3048,25.1855,25.265,557400.0
2007-11-13 13:00:00,38.14,38.38,38.13,38.35,245000.0,25.265,25.424,25.2584,25.4041,245000.0
2007-11-13 13:30:00,38.35,38.51,38.34,38.43,296800.0,25.4041,25.5101,25.3975,25.4571,296800.0
2007-11-13 14:00:00,38.43,38.49,38.41,38.43,463800.0,25.4571,25.4969,25.4439,25.4571,463800.0
2007-11-13 14:30:00,38.43,38.54,38.43,38.49,290000.0,25.4571,25.53,25.4571,25.4969,290000.0
2007-11-13 15:00:00,38.51,38.63,38.48,38.52,269000.0,25.5101,25.5896,25.4902,25.5167,269000.0
2007-11-13 15:30:00,38.52,38.8,38.51,38.79,817800.0,25.5167,25.7022,25.5101,25.6956,817800.0
2007-11-14 09:30:00,39.0,39.0,38.52,38.83,826400.0,25.8347,25.8347,25.5167,25.7221,826400.0
2007-11-14 10:00:00,38.83,38.94,38.71,38.8,618800.0,25.7221,25.795,25.6426,25.7022,618800.0
2007-11-14 10:30:00,38.8,38.8,38.65,38.66,595000.0,25.7022,25.7022,25.6029,25.6095,595000.0
2007-11-14 11:00:00,38.65,39.0,38.6,38.98,709600.0,25.6029,25.8347,25.5697,25.8215,709600.0
2007-11-14 11:30:00,38.98,39.12,38.93,39.08,530000.0,25.8215,25.9142,25.7883,25.8877,530000.0
2007-11-14 12:00:00,39.08,39.35,39.08,39.32,524400.0,25.8877,26.0666,25.8877,26.0467,524400.0
2007-11-14 12:30:00,39.31,39.36,39.15,39.27,653600.0,26.0401,26.0732,25.9341,26.0136,653600.0
2007-11-14 13:00:00,39.27,39.51,39.27,39.43,599600.0,26.0136,26.1725,26.0136,26.1195,599600.0
2007-11-14 13:30:00,39.44,39.44,39.08,39.2,450200.0,26.1262,26.1262,25.8877,25.9672,450200.0
2007-11-14 14:00:00,39.19,39.37,39.15,39.31,351200.0,25.9606,26.0798,25.9341,26.0401,351200.0
2007-11-14 14:30:00,39.32,39.41,39.27,39.35,434400.0,26.0467,26.1063,26.0136,26.0666,434400.0
2007-11-14 15:00:00,39.35,39.48,39.35,39.43,518400.0,26.0666,26.1527,26.0666,26.1195,518400.0
2007-11-14 15:30:00,39.42,39.42,39.02,39.08,895800.0,26.1129,26.1129,25.8479,25.8877,895800.0
2007-11-15 09:30:00,38.99,39.19,38.8,39.09,613400.0,25.8281,25.9606,25.7022,25.8943,613400.0
2007-11-15 10:00:00,39.07,39.32,39.02,39.27,323800.0,25.8811,26.0467,25.8479,26.0136,323800.0
2007-11-15 10:30:00,39.27,39.31,39.1,39.22,248400.0,26.0136,26.0401,25.9009,25.9804,248400.0
2007-11-15 11:00:00,39.22,39.25,39.18,39.21,231200.0,25.9804,26.0003,25.9539,25.9738,231200.0
2007-11-15 11:30:00,39.2,39.32,39.17,39.27,234000.0,25.9672,26.0467,25.9473,26.0136,234000.0
2007-11-15 12:00:00,39.29,39.33,39.13,39.13,284800.0,26.0268,26.0533,25.9208,25.9208,284800.0
2007-11-15 12:30:00,39.13,39.16,39.07,39.14,255600.0,25.9208,25.9407,25.8811,25.9274,255600.0
2007-11-15 13:00:00,39.14,39.22,39.11,39.21,218400.0,25.9274,25.9804,25.9076,25.9738,218400.0
2007-11-15 13:30:00,39.2,39.28,39.12,39.16,195400.0,25.9672,26.0202,25.9142,25.9407,195400.0
2007-11-15 14:00:00,39.15,39.18,39.09,39.13,281000.0,25.9341,25.9539,25.8943,25.9208,281000.0
2007-11-15 14:30:00,39.13,39.2,39.03,39.06,252400.0,25.9208,25.9672,25.8546,25.8744,252400.0
2007-11-15 15:00:00,39.07,39.1,39.0,39.07,378000.0,25.8811,25.9009,25.8347,25.8811,378000.0
2007-11-15 15:30:00,39.07,39.1,38.88,38.97,976400.0,25.8811,25.9009,25.7552,25.8148,976400.0
2007-11-16 09:30:00,39.16,39.4,39.07,39.31,986800.0,25.9407,26.0997,25.8811,26.0401,986800.0
2007-11-16 10:00:00,39.31,39.32,38.95,39.02,430200.0,26.0401,26.0467,25.8016,25.8479,430200.0
2007-11-16 10:30:00,39.02,39.16,38.97,39.05,282200.0,25.8479,25.9407,25.8148,25.8678,282200.0
2007-11-16 11:00:00,39.06,39.22,39.06,39.17,201800.0,25.8744,25.9804,25.8744,25.9473,201800.0
2007-11-16 11:30:00,39.16,39.38,39.16,39.34,337600.0,25.9407,26.0864,25.9407,26.0599,337600.0
2007-11-16 12:00:00,39.33,39.48,39.27,39.46,287800.0,26.0533,26.1527,26.0136,26.1394,287800.0
2007-11-16 12:30:00,39.46,39.52,39.35,39.37,437000.0,26.1394,26.1792,26.0666,26.0798,437000.0
2007-11-16 13:00:00,39.37,39.46,39.35,39.38,255400.0,26.0798,26.1394,26.0666,26.0864,255400.0
2007-11-16 13:30:00,39.38,39.52,39.31,39.31,353400.0,26.0864,26.1792,26.0401,26.0401,353400.0
2007-11-16 14:00:00,39.31,39.32,39.08,39.1,813800.0,26.0401,26.0467,25.8877,25.9009,813800.0
2007-11-16 14:30:00,39.09,39.2,38.99,39.2,533200.0,25.8943,25.9672,25.8281,25.9672,533200.0
2007-11-16 15:00:00,39.2,39.36,39.19,39.33,506800.0,25.9672,26.0732,25.9606,26.0533,506800.0
2007-11-16 15:30:00,39.33,39.52,39.27,39.4,1237800.0,26.0533,26.1792,26.0136,26.0997,1237800.0
2007-11-19 09:30:00,39.43,39.43,39.0,39.09,962400.0,26.1195,26.1195,25.8347,25.8943,962400.0
2007-11-19 10:00:00,39.08,39.19,39.03,39.19,570600.0,25.8877,25.9606,25.8546,25.9606,570600.0
2007-11-19 10:30:00,39.19,39.19,39.07,39.09,433800.0,25.9606,25.9606,25.8811,25.8943,433800.0
2007-11-19 11:00:00,39.09,39.19,39.02,39.04,453000.0,25.8943,25.9606,25.8479,25.8612,453000.0
2007-11-19 11:30:00,39.04,39.09,38.95,38.97,652000.0,25.8612,25.8943,25.8016,25.8148,652000.0
2007-11-19 12:00:00,38.97,39.02,38.91,38.91,466800.0,25.8148,25.8479,25.7751,25.7751,466800.0
2007-11-19 12:30:00,38.92,38.92,38.81,38.88,333400.0,25.7817,25.7817,25.7088,25.7552,333400.0
2007-11-19 13:00:00,38.88,38.9,38.68,38.83,373000.0,25.7552,25.7685,25.6227,25.7221,373000.0
2007-11-19 13:30:00,38.81,38.86,38.68,38.71,371800.0,25.7088,25.742,25.6227,25.6426,371800.0
2007-11-19 14:00:00,38.72,38.88,38.66,38.88,589600.0,25.6492,25.7552,25.6095,25.7552,589600.0
2007-11-19 14:30:00,38.89,38.9,38.69,38.7,645400.0,25.7618,25.7685,25.6293,25.636,645400.0
2007-11-19 15:00:00,38.71,38.79,38.68,38.74,625000.0,25.6426,25.6956,25.6227,25.6625,625000.0
2007-11-19 15:30:00,38.76,38.79,38.7,38.72,1146600.0,25.6757,25.6956,25.636,25.6492,1146600.0
2007-11-20 09:30:00,38.73,39.2,38.73,38.98,626600.0,25.6558,25.9672,25.6558,25.8215,626600.0
2007-11-20 10:00:00,38.98,39.04,38.88,38.95,438800.0,25.8215,25.8612,25.7552,25.8016,438800.0
2007-11-20 10:30:00,38.94,39.1,38.93,39.02,1792000.0,25.795,25.9009,25.7883,25.8479,1792000.0
2007-11-20 11:00:00,39.01,39.27,39.0,39.25,580800.0,25.8413,26.0136,25.8347,26.0003,580800.0
2007-11-20 11:30:00,39.24,39.39,39.23,39.31,555200.0,25.9937,26.093,25.9871,26.0401,555200.0
2007-11-20 12:00:00,39.31,39.31,39.23,39.31,510200.0,26.0401,26.0401,25.9871,26.0401,510200.0
2007-11-20 12:30:00,39.31,39.34,39.23,39.29,635200.0,26.0401,26.0599,25.9871,26.0268,635200.0
2007-11-20 13:00:00,39.29,39.29,39.06,39.1,740200.0,26.0268,26.0268,25.8744,25.9009,740200.0
2007-11-20 13:30:00,39.1,39.19,38.99,39.1,479800.0,25.9009,25.9606,25.8281,25.9009,479800.0
2007-11-20 14:00:00,39.11,39.31,39.1,39.13,603200.0,25.9076,26.0401,25.9009,25.9208,603200.0
2007-11-20 14:30:00,39.13,39.21,39.04,39.06,338400.0,25.9208,25.9738,25.8612,25.8744,338400.0
2007-11-20 15:00:00,39.06,39.46,39.06,39.43,687200.0,25.8744,26.1394,25.8744,26.1195,687200.0
2007-11-20 15:30:00,39.43,39.7,39.4,39.47,1392800.0,26.1195,26.2984,26.0997,26.146,1392800.0
2007-11-21 09:30:00,39.14,39.8,39.14,39.76,790600.0,25.9274,26.3646,25.9274,26.3381,790600.0
2007-11-21 10:00:00,39.77,39.97,39.68,39.68,805000.0,26.3448,26.4773,26.2852,26.2852,805000.0
2007-11-21 10:30:00,39.68,39.86,39.6,39.83,970600.0,26.2852,26.4044,26.2322,26.3845,970600.0
2007-11-21 11:00:00,39.83,39.86,39.68,39.7,949200.0,26.3845,26.4044,26.2852,26.2984,949200.0
2007-11-21 11:30:00,39.71,39.74,39.55,39.57,544800.0,26.305,26.3249,26.199,26.2123,544800.0
2007-11-21 12:00:00,39.58,39.65,39.48,39.49,485800.0,26.2189,26.2653,26.1527,26.1593,485800.0
2007-11-21 12:30:00,39.49,39.49,39.35,39.46,493400.0,26.1593,26.1593,26.0666,26.1394,493400.0
2007-11-21 13:00:00,39.46,39.5,39.32,39.36,269000.0,26.1394,26.1659,26.0467,26.0732,269000.0
2007-11-21 13:30:00,39.35,39.41,39.29,39.38,207400.0,26.0666,26.1063,26.0268,26.0864,207400.0
2007-11-21 14:00:00,39.37,39.41,39.3,39.38,227400.0,26.0798,26.1063,26.0334,26.0864,227400.0
2007-11-21 14:30:00,39.38,39.44,39.28,39.38,251200.0,26.0864,26.1262,26.0202,26.0864,251200.0
2007-11-21 15:00:00,39.38,39.42,39.08,39.12,670000.0,26.0864,26.1129,25.8877,25.9142,670000.0
2007-11-21 15:30:00,39.11,39.15,38.97,38.99,825800.0,25.9076,25.9341,25.8148,25.8281,825800.0
2007-11-23 09:30:00,39.2,39.51,39.2,39.48,385800.0,25.9672,26.1725,25.9672,26.1527,385800.0
2007-11-23 10:00:00,39.48,39.63,39.48,39.52,348600.0,26.1527,26.252,26.1527,26.1792,348600.0
2007-11-23 10:30:00,39.51,39.53,39.38,39.41,263800.0,26.1725,26.1858,26.0864,26.1063,263800.0
2007-11-23 11:00:00,39.42,39.6,39.41,39.6,258400.0,26.1129,26.2322,26.1063,26.2322,258400.0
2007-11-23 11:30:00,39.6,39.63,39.48,39.5,312200.0,26.2322,26.252,26.1527,26.1659,312200.0
2007-11-23 12:00:00,39.49,39.52,39.41,39.43,415600.0,26.1593,26.1792,26.1063,26.1195,415600.0
2007-11-23 12:30:00,39.43,39.53,39.41,39.5,544400.0,26.1195,26.1858,26.1063,26.1659,544400.0
2007-11-26 09:30:00,39.5,39.86,39.43,39.75,635800.0,26.1659,26.4044,26.1195,26.3315,635800.0
2007-11-26 10:00:00,39.75,39.82,39.63,39.75,348000.0,26.3315,26.3779,26.252,26.3315,348000.0
2007-11-26 10:30:00,39.75,39.83,39.63,39.63,310600.0,26.3315,26.3845,26.252,26.252,310600.0
2007-11-26 11:00:00,39.63,39.7,39.57,39.62,307200.0,26.252,26.2984,26.2123,26.2454,307200.0
2007-11-26 11:30:00,39.63,39.74,39.62,39.71,293800.0,26.252,26.3249,26.2454,26.305,293800.0
2007-11-26 12:00:00,39.71,39.77,39.7,39.74,304800.0,26.305,26.3448,26.2984,26.3249,304800.0
2007-11-26 12:30:00,39.74,39.75,39.63,39.71,258000.0,26.3249,26.3315,26.252,26.305,258000.0
2007-11-26 13:00:00,39.71,39.74,39.6,39.67,364400.0,26.305,26.3249,26.2322,26.2785,364400.0
2007-11-26 13:30:00,39.69,39.72,39.57,39.58,298600.0,26.2918,26.3116,26.2123,26.2189,298600.0
2007-11-26 14:00:00,39.58,39.63,39.56,39.58,314200.0,26.2189,26.252,26.2057,26.2189,314200.0
2007-11-26 14:30:00,39.58,39.6,39.41,39.42,461400.0,26.2189,26.2322,26.1063,26.1129,461400.0
2007-11-26 15:00:00,39.42,39.43,39.31,39.34,445400.0,26.1129,26.1195,26.0401,26.0599,445400.0
2007-11-26 15:30:00,39.34,39.38,39.12,39.13,878000.0,26.0599,26.0864,25.9142,25.9208,878000.0
2007-11-27 09:30:00,39.35,39.49,39.12,39.46,638800.0,26.0666,26.1593,25.9142,26.1394,638800.0
2007-11-27 10:00:00,39.46,39.58,39.35,39.55,543600.0,26.1394,26.2189,26.0666,26.199,543600.0
2007-11-27 10:30:00,39.54,39.6,39.48,39.52,362000.0,26.1924,26.2322,26.1527,26.1792,362000.0
2007-11-27 11:00:00,39.54,39.61,39.51,39.55,255200.0,26.1924,26.2388,26.1725,26.199,255200.0
2007-11-27 11:30:00,39.56,39.65,39.35,39.43,488800.0,26.2057,26.2653,26.0666,26.1195,488800.0
2007-11-27 12:00:00,39.43,39.49,39.34,39.43,407200.0,26.1195,26.1593,26.0599,26.1195,407200.0
2007-11-27 12:30:00,39.43,39.63,39.42,39.6,273000.0,26.1195,26.252,26.1129,26.2322,273000.0
2007-11-27 13:00:00,39.6,39.63,39.54,39.57,213000.0,26.2322,26.252,26.1924,26.2123,213000.0
2007-11-27 13:30:00,39.58,39.65,39.53,39.56,224000.0,26.2189,26.2653,26.1858,26.2057,224000.0
2007-11-27 14:00:00,39.56,39.63,39.5,39.57,284600.0,26.2057,26.252,26.1659,26.2123,284600.0
2007-11-27 14:30:00,39.56,39.58,39.18,39.29,700400.0,26.2057,26.2189,25.9539,26.0268,700400.0
2007-11-27 15:00:00,39.29,39.44,39.26,39.31,611400.0,26.0268,26.1262,26.0069,26.0401,611400.0
2007-11-27 15:30:00,39.3,39.59,39.3,39.56,876200.0,26.0334,26.2255,26.0334,26.2057,876200.0
2007-11-28 09:30:00,39.46,39.66,38.1,39.29,789400.0,26.1394,26.2719,25.2385,26.0268,789400.0
2007-11-28 10:00:00,39.29,39.3,39.13,39.24,572200.0,26.0268,26.0334,25.9208,25.9937,572200.0
2007-11-28 10:30:00,39.24,39.47,39.23,39.42,459800.0,25.9937,26.146,25.9871,26.1129,459800.0
2007-11-28 11:00:00,39.43,39.47,39.34,39.46,654400.0,26.1195,26.146,26.0599,26.1394,654400.0
2007-11-28 11:30:00,39.47,39.7,39.38,39.46,704600.0,26.146,26.2984,26.0864,26.1394,704600.0
2007-11-28 12:00:00,39.45,39.66,39.44,39.66,293800.0,26.1328,26.2719,26.1262,26.2719,293800.0
2007-11-28 12:30:00,39.66,39.74,39.61,39.7,516000.0,26.2719,26.3249,26.2388,26.2984,516000.0
2007-11-28 13:00:00,39.7,39.73,39.65,39.7,327600.0,26.2984,26.3183,26.2653,26.2984,327600.0
2007-11-28 13:30:00,39.71,39.8,39.69,39.77,332400.0,26.305,26.3646,26.2918,26.3448,332400.0
2007-11-28 14:00:00,39.78,39.84,39.72,39.79,527600.0,26.3514,26.3911,26.3116,26.358,527600.0
2007-11-28 14:30:00,39.79,39.92,39.78,39.92,307800.0,26.358,26.4441,26.3514,26.4441,307800.0
2007-11-28 15:00:00,39.91,40.0,39.88,39.99,418400.0,26.4375,26.4971,26.4176,26.4905,418400.0
2007-11-28 15:30:00,39.99,40.0,39.77,39.9,1058000.0,26.4905,26.4971,26.3448,26.4309,1058000.0
2007-11-29 09:30:00,40.0,40.0,39.68,39.73,587600.0,26.4971,26.4971,26.2852,26.3183,587600.0
2007-11-29 10:00:00,39.73,39.77,39.59,39.68,485800.0,26.3183,26.3448,26.2255,26.2852,485800.0
2007-11-29 10:30:00,39.69,39.85,39.5,39.85,329600.0,26.2918,26.3978,26.1659,26.3978,329600.0
2007-11-29 11:00:00,39.84,40.05,39.79,39.87,600400.0,26.3911,26.5303,26.358,26.411,600400.0
2007-11-29 11:30:00,39.88,39.92,39.8,39.82,186200.0,26.4176,26.4441,26.3646,26.3779,186200.0
2007-11-29 12:00:00,39.81,39.9,39.81,39.89,177800.0,26.3713,26.4309,26.3713,26.4243,177800.0
2007-11-29 12:30:00,39.89,39.95,39.84,39.85,191000.0,26.4243,26.464,26.3911,26.3978,191000.0
2007-11-29 13:00:00,39.85,39.93,39.81,39.83,230200.0,26.3978,26.4508,26.3713,26.3845,230200.0
2007-11-29 13:30:00,39.83,39.96,39.79,39.88,249400.0,26.3845,26.4706,26.358,26.4176,249400.0
2007-11-29 14:00:00,39.89,39.95,39.78,39.92,292600.0,26.4243,26.464,26.3514,26.4441,292600.0
2007-11-29 14:30:00,39.91,40.0,39.88,40.0,274800.0,26.4375,26.4971,26.4176,26.4971,274800.0
2007-11-29 15:00:00,40.0,40.09,39.97,40.02,388400.0,26.4971,26.5567,26.4773,26.5104,388400.0
2007-11-29 15:30:00,40.02,40.07,39.93,40.05,785400.0,26.5104,26.5435,26.4508,26.5303,785400.0
2007-11-30 09:30:00,40.5,40.5,39.77,39.96,1192800.0,26.8283,26.8283,26.3448,26.4706,1192800.0
2007-11-30 10:00:00,39.97,40.0,39.87,39.94,643600.0,26.4773,26.4971,26.411,26.4574,643600.0
2007-11-30 10:30:00,39.94,39.98,39.88,39.95,460800.0,26.4574,26.4839,26.4176,26.464,460800.0
2007-11-30 11:00:00,39.95,39.98,39.8,39.81,480800.0,26.464,26.4839,26.3646,26.3713,480800.0
2007-11-30 11:30:00,39.82,39.82,39.68,39.77,447600.0,26.3779,26.3779,26.2852,26.3448,447600.0
2007-11-30 12:00:00,39.79,39.83,39.72,39.82,266200.0,26.358,26.3845,26.3116,26.3779,266200.0
2007-11-30 12:30:00,39.82,39.85,39.73,39.81,308000.0,26.3779,26.3978,26.3183,26.3713,308000.0
2007-11-30 13:00:00,39.81,39.93,39.8,39.93,329400.0,26.3713,26.4508,26.3646,26.4508,329400.0
2007-11-30 13:30:00,39.92,39.98,39.84,39.88,278000.0,26.4441,26.4839,26.3911,26.4176,278000.0
2007-11-30 14:00:00,39.88,39.88,39.8,39.83,352000.0,26.4176,26.4176,26.3646,26.3845,352000.0
2007-11-30 14:30:00,39.83,39.88,39.8,39.83,427400.0,26.3845,26.4176,26.3646,26.3845,427400.0
2007-11-30 15:00:00,39.83,39.85,39.72,39.72,970400.0,26.3845,26.3978,26.3116,26.3116,970400.0
2007-11-30 15:30:00,39.73,40.07,39.67,40.06,2186200.0,26.3183,26.5435,26.2785,26.5369,2186200.0
2007-12-03 09:30:00,40.0,40.3,40.0,40.13,880600.0,26.4971,26.6959,26.4971,26.5832,880600.0
2007-12-03 10:00:00,40.13,40.14,39.88,39.88,439800.0,26.5832,26.5899,26.4176,26.4176,439800.0
2007-12-03 10:30:00,39.88,39.97,39.84,39.87,400400.0,26.4176,26.4773,26.3911,26.411,400400.0
2007-12-03 11:00:00,39.86,39.91,39.68,39.91,542600.0,26.4044,26.4375,26.2852,26.4375,542600.0
2007-12-03 11:30:00,39.91,39.97,39.87,39.95,272000.0,26.4375,26.4773,26.411,26.464,272000.0
2007-12-03 12:00:00,39.96,40.03,39.9,40.03,241400.0,26.4706,26.517,26.4309,26.517,241400.0
2007-12-03 12:30:00,40.02,40.03,39.91,39.92,243800.0,26.5104,26.517,26.4375,26.4441,243800.0
2007-12-03 13:00:00,39.92,39.97,39.82,39.9,285000.0,26.4441,26.4773,26.3779,26.4309,285000.0
2007-12-03 13:30:00,39.9,39.9,39.76,39.81,388400.0,26.4309,26.4309,26.3381,26.3713,388400.0
2007-12-03 14:00:00,39.81,39.91,39.8,39.89,263200.0,26.3713,26.4375,26.3646,26.4243,263200.0
2007-12-03 14:30:00,39.89,39.97,39.85,39.97,298800.0,26.4243,26.4773,26.3978,26.4773,298800.0
2007-12-03 15:00:00,39.97,40.13,39.87,40.1,376600.0,26.4773,26.5832,26.411,26.5634,376600.0
2007-12-03 15:30:00,40.09,40.16,40.01,40.02,680600.0,26.5567,26.6031,26.5038,26.5104,680600.0
2007-12-04 09:30:00,39.87,40.07,39.69,39.77,701200.0,26.411,26.5435,26.2918,26.3448,701200.0
2007-12-04 10:00:00,39.76,39.85,39.73,39.74,462400.0,26.3381,26.3978,26.3183,26.3249,462400.0
2007-12-04 10:30:00,39.73,39.78,39.64,39.73,722800.0,26.3183,26.3514,26.2587,26.3183,722800.0
2007-12-04 11:00:00,39.73,39.73,39.62,39.65,624400.0,26.3183,26.3183,26.2454,26.2653,624400.0
2007-12-04 11:30:00,39.65,39.68,39.5,39.51,411600.0,26.2653,26.2852,26.1659,26.1725,411600.0
2007-12-04 12:00:00,39.51,39.63,39.51,39.56,754800.0,26.1725,26.252,26.1725,26.2057,754800.0
2007-12-04 12:30:00,39.56,39.56,39.47,39.51,600200.0,26.2057,26.2057,26.146,26.1725,600200.0
2007-12-04 13:00:00,39.51,39.51,39.35,39.38,360600.0,26.1725,26.1725,26.0666,26.0864,360600.0
2007-12-04 13:30:00,39.38,39.45,39.35,39.43,834400.0,26.0864,26.1328,26.0666,26.1195,834400.0
2007-12-04 14:00:00,39.43,39.52,39.38,39.49,914200.0,26.1195,26.1792,26.0864,26.1593,914200.0
2007-12-04 14:30:00,39.5,39.52,39.38,39.43,837200.0,26.1659,26.1792,26.0864,26.1195,837200.0
2007-12-04 15:00:00,39.43,39.54,39.4,39.51,622800.0,26.1195,26.1924,26.0997,26.1725,622800.0
2007-12-04 15:30:00,39.5,39.56,39.47,39.48,1487200.0,26.1659,26.2057,26.146,26.1527,1487200.0
2007-12-05 09:30:00,39.91,39.99,39.63,39.65,858400.0,26.4375,26.4905,26.252,26.2653,858400.0
2007-12-05 10:00:00,39.65,39.67,39.54,39.62,484000.0,26.2653,26.2785,26.1924,26.2454,484000.0
2007-12-05 10:30:00,39.62,39.63,39.5,39.63,355600.0,26.2454,26.252,26.1659,26.252,355600.0
2007-12-05 11:00:00,39.63,39.68,39.58,39.65,263200.0,26.252,26.2852,26.2189,26.2653,263200.0
2007-12-05 11:30:00,39.65,39.69,39.62,39.65,188400.0,26.2653,26.2918,26.2454,26.2653,188400.0
2007-12-05 12:00:00,39.65,39.7,39.64,39.67,335200.0,26.2653,26.2984,26.2587,26.2785,335200.0
2007-12-05 12:30:00,39.68,39.71,39.61,39.67,280000.0,26.2852,26.305,26.2388,26.2785,280000.0
2007-12-05 13:00:00,39.66,39.69,39.62,39.65,491600.0,26.2719,26.2918,26.2454,26.2653,491600.0
2007-12-05 13:30:00,39.65,39.71,39.6,39.61,317400.0,26.2653,26.305,26.2322,26.2388,317400.0
2007-12-05 14:00:00,39.6,39.68,39.55,39.65,386200.0,26.2322,26.2852,26.199,26.2653,386200.0
2007-12-05 14:30:00,39.65,39.69,39.62,39.66,385400.0,26.2653,26.2918,26.2454,26.2719,385400.0
2007-12-05 15:00:00,39.66,39.68,39.58,39.59,504600.0,26.2719,26.2852,26.2189,26.2255,504600.0
2007-12-05 15:30:00,39.6,39.67,39.56,39.6,1073400.0,26.2322,26.2785,26.2057,26.2322,1073400.0
2007-12-06 09:30:00,39.6,39.82,39.51,39.52,247000.0,26.2322,26.3779,26.1725,26.1792,247000.0
2007-12-06 10:00:00,39.56,39.66,39.49,39.53,307600.0,26.2057,26.2719,26.1593,26.1858,307600.0
2007-12-06 10:30:00,39.53,39.62,39.52,39.6,306000.0,26.1858,26.2454,26.1792,26.2322,306000.0
2007-12-06 11:00:00,39.6,39.63,39.58,39.62,241400.0,26.2322,26.252,26.2189,26.2454,241400.0
2007-12-06 11:30:00,39.62,39.63,39.6,39.63,208000.0,26.2454,26.252,26.2322,26.252,208000.0
2007-12-06 12:00:00,39.63,39.65,39.52,39.57,205400.0,26.252,26.2653,26.1792,26.2123,205400.0
2007-12-06 12:30:00,39.57,39.62,39.54,39.61,241600.0,26.2123,26.2454,26.1924,26.2388,241600.0
2007-12-06 13:00:00,39.6,39.63,39.58,39.6,309600.0,26.2322,26.252,26.2189,26.2322,309600.0
2007-12-06 13:30:00,39.6,39.62,39.54,39.57,209800.0,26.2322,26.2454,26.1924,26.2123,209800.0
2007-12-06 14:00:00,39.57,39.63,39.55,39.62,301200.0,26.2123,26.252,26.199,26.2454,301200.0
2007-12-06 14:30:00,39.63,39.65,39.58,39.6,425000.0,26.252,26.2653,26.2189,26.2322,425000.0
2007-12-06 15:00:00,39.6,39.68,39.59,39.63,416800.0,26.2322,26.2852,26.2255,26.252,416800.0
2007-12-06 15:30:00,39.63,39.85,39.62,39.74,1055000.0,26.252,26.3978,26.2454,26.3249,1055000.0
2007-12-07 09:30:00,39.88,40.11,39.88,39.99,760000.0,26.4176,26.57,26.4176,26.4905,760000.0
2007-12-07 10:00:00,39.99,40.13,39.9,40.0,440800.0,26.4905,26.5832,26.4309,26.4971,440800.0
2007-12-07 10:30:00,40.0,40.08,39.99,40.08,315200.0,26.4971,26.5501,26.4905,26.5501,315200.0
2007-12-07 11:00:00,40.08,40.1,39.97,40.02,205800.0,26.5501,26.5634,26.4773,26.5104,205800.0
2007-12-07 11:30:00,40.02,40.08,39.99,39.99,409800.0,26.5104,26.5501,26.4905,26.4905,409800.0
2007-12-07 12:00:00,40.0,40.06,39.96,40.0,173400.0,26.4971,26.5369,26.4706,26.4971,173400.0
2007-12-07 12:30:00,40.0,40.02,39.97,40.0,154600.0,26.4971,26.5104,26.4773,26.4971,154600.0
2007-12-07 13:00:00,40.01,40.05,40.0,40.04,261400.0,26.5038,26.5303,26.4971,26.5236,261400.0
2007-12-07 13:30:00,40.04,40.12,40.0,40.02,162200.0,26.5236,26.5766,26.4971,26.5104,162200.0
2007-12-07 14:00:00,40.02,40.05,39.97,39.99,181600.0,26.5104,26.5303,26.4773,26.4905,181600.0
2007-12-07 14:30:00,39.99,40.02,39.93,39.95,249000.0,26.4905,26.5104,26.4508,26.464,249000.0
2007-12-07 15:00:00,39.95,40.02,39.9,39.95,246000.0,26.464,26.5104,26.4309,26.464,246000.0
2007-12-07 15:30:00,39.96,39.96,39.85,39.89,451600.0,26.4706,26.4706,26.3978,26.4243,451600.0
2007-12-10 09:30:00,39.94,40.06,39.74,39.9,371600.0,26.4574,26.5369,26.3249,26.4309,371600.0
2007-12-10 10:00:00,39.9,39.99,39.85,39.85,217400.0,26.4309,26.4905,26.3978,26.3978,217400.0
2007-12-10 10:30:00,39.86,39.9,39.71,39.79,439600.0,26.4044,26.4309,26.305,26.358,439600.0
2007-12-10 11:00:00,39.79,39.84,39.7,39.84,303000.0,26.358,26.3911,26.2984,26.3911,303000.0
2007-12-10 11:30:00,39.83,39.84,39.76,39.76,241400.0,26.3845,26.3911,26.3381,26.3381,241400.0
2007-12-10 12:00:00,39.77,39.8,39.74,39.75,202200.0,26.3448,26.3646,26.3249,26.3315,202200.0
2007-12-10 12:30:00,39.76,39.8,39.72,39.73,188200.0,26.3381,26.3646,26.3116,26.3183,188200.0
2007-12-10 13:00:00,39.73,39.8,39.68,39.69,252800.0,26.3183,26.3646,26.2852,26.2918,252800.0
2007-12-10 13:30:00,39.68,39.74,39.64,39.64,159000.0,26.2852,26.3249,26.2587,26.2587,159000.0
2007-12-10 14:00:00,39.65,39.7,39.61,39.66,212400.0,26.2653,26.2984,26.2388,26.2719,212400.0
2007-12-10 14:30:00,39.67,39.67,39.49,39.51,402600.0,26.2785,26.2785,26.1593,26.1725,402600.0
2007-12-10 15:00:00,39.51,39.58,39.49,39.54,456400.0,26.1725,26.2189,26.1593,26.1924,456400.0
2007-12-10 15:30:00,39.53,39.56,39.43,39.45,923400.0,26.1858,26.2057,26.1195,26.1328,923400.0
2007-12-11 09:30:00,39.41,39.7,39.4,39.65,299400.0,26.1063,26.2984,26.0997,26.2653,299400.0
2007-12-11 10:00:00,39.65,39.72,39.6,39.72,224000.0,26.2653,26.3116,26.2322,26.3116,224000.0
2007-12-11 10:30:00,39.72,39.8,39.7,39.71,255400.0,26.3116,26.3646,26.2984,26.305,255400.0
2007-12-11 11:00:00,39.71,39.79,39.66,39.79,338800.0,26.305,26.358,26.2719,26.358,338800.0
2007-12-11 11:30:00,39.78,39.79,39.64,39.7,243200.0,26.3514,26.358,26.2587,26.2984,243200.0
2007-12-11 12:00:00,39.7,39.77,39.62,39.74,185400.0,26.2984,26.3448,26.2454,26.3249,185400.0
2007-12-11 12:30:00,39.74,39.78,39.67,39.77,316600.0,26.3249,26.3514,26.2785,26.3448,316600.0
2007-12-11 13:00:00,39.76,39.77,39.63,39.74,197600.0,26.3381,26.3448,26.252,26.3249,197600.0
2007-12-11 13:30:00,39.75,39.75,39.67,39.7,165200.0,26.3315,26.3315,26.2785,26.2984,165200.0
2007-12-11 14:00:00,39.7,39.72,39.26,39.27,457200.0,26.2984,26.3116,26.0069,26.0136,457200.0
2007-12-11 14:30:00,39.29,39.65,39.23,39.61,777800.0,26.0268,26.2653,25.9871,26.2388,777800.0
2007-12-11 15:00:00,39.62,39.66,39.48,39.6,746800.0,26.2454,26.2719,26.1527,26.2322,746800.0
2007-12-11 15:30:00,39.59,39.63,39.34,39.56,1209600.0,26.2255,26.252,26.0599,26.2057,1209600.0
2007-12-12 09:30:00,40.13,40.13,39.49,39.63,732800.0,26.5832,26.5832,26.1593,26.252,732800.0
2007-12-12 10:00:00,39.63,40.01,39.58,39.99,622200.0,26.252,26.5038,26.2189,26.4905,622200.0
2007-12-12 10:30:00,40.0,40.01,39.79,39.97,389400.0,26.4971,26.5038,26.358,26.4773,389400.0
2007-12-12 11:00:00,39.96,40.09,39.94,40.07,285600.0,26.4706,26.5567,26.4574,26.5435,285600.0
2007-12-12 11:30:00,40.06,40.15,40.01,40.02,283400.0,26.5369,26.5965,26.5038,26.5104,283400.0
2007-12-12 12:00:00,40.03,40.08,39.96,39.97,272800.0,26.517,26.5501,26.4706,26.4773,272800.0
2007-12-12 12:30:00,39.97,39.97,39.77,39.83,197600.0,26.4773,26.4773,26.3448,26.3845,197600.0
2007-12-12 13:00:00,39.83,39.98,39.77,39.93,189600.0,26.3845,26.4839,26.3448,26.4508,189600.0
2007-12-12 13:30:00,39.93,40.09,39.91,40.07,222800.0,26.4508,26.5567,26.4375,26.5435,222800.0
2007-12-12 14:00:00,40.07,40.13,40.01,40.04,291800.0,26.5435,26.5832,26.5038,26.5236,291800.0
2007-12-12 14:30:00,40.04,40.16,39.99,40.06,366400.0,26.5236,26.6031,26.4905,26.5369,366400.0
2007-12-12 15:00:00,40.06,40.07,39.77,39.83,605800.0,26.5369,26.5435,26.3448,26.3845,605800.0
2007-12-12 15:30:00,39.83,39.95,39.67,39.93,732000.0,26.3845,26.464,26.2785,26.4508,732000.0
2007-12-13 09:30:00,39.79,40.07,39.77,39.92,369400.0,26.358,26.5435,26.3448,26.4441,369400.0
2007-12-13 10:00:00,39.92,40.07,39.85,39.93,246400.0,26.4441,26.5435,26.3978,26.4508,246400.0
2007-12-13 10:30:00,39.93,40.01,39.88,39.94,159200.0,26.4508,26.5038,26.4176,26.4574,159200.0
2007-12-13 11:00:00,39.93,40.05,39.84,39.97,239200.0,26.4508,26.5303,26.3911,26.4773,239200.0
2007-12-13 11:30:00,39.97,40.13,39.94,40.09,188800.0,26.4773,26.5832,26.4574,26.5567,188800.0
2007-12-13 12:00:00,40.09,40.16,40.01,40.02,180600.0,26.5567,26.6031,26.5038,26.5104,180600.0
2007-12-13 12:30:00,40.03,40.11,39.96,39.97,162400.0,26.517,26.57,26.4706,26.4773,162400.0
2007-12-13 13:00:00,39.97,40.04,39.91,40.02,135200.0,26.4773,26.5236,26.4375,26.5104,135200.0
2007-12-13 13:30:00,40.01,40.05,39.88,39.99,191000.0,26.5038,26.5303,26.4176,26.4905,191000.0
2007-12-13 14:00:00,39.99,40.37,39.93,40.04,289600.0,26.4905,26.7422,26.4508,26.5236,289600.0
2007-12-13 14:30:00,40.04,40.1,39.97,40.07,200800.0,26.5236,26.5634,26.4773,26.5435,200800.0
2007-12-13 15:00:00,40.05,40.13,39.97,40.09,373400.0,26.5303,26.5832,26.4773,26.5567,373400.0
2007-12-13 15:30:00,40.1,40.24,40.05,40.22,848400.0,26.5634,26.6561,26.5303,26.6429,848400.0
2007-12-14 09:30:00,40.17,40.24,40.05,40.14,368600.0,26.6097,26.6561,26.5303,26.5899,368600.0
2007-12-14 10:00:00,40.14,40.57,40.13,40.48,638800.0,26.5899,26.8747,26.5832,26.8151,638800.0
2007-12-14 10:30:00,40.48,40.63,40.45,40.57,488200.0,26.8151,26.9145,26.7952,26.8747,488200.0
2007-12-14 11:00:00,40.55,40.56,40.35,40.48,337800.0,26.8615,26.8681,26.729,26.8151,337800.0
2007-12-14 11:30:00,40.49,40.55,40.49,40.5,221600.0,26.8217,26.8615,26.8217,26.8283,221600.0
2007-12-14 12:00:00,40.49,40.54,40.41,40.43,244200.0,26.8217,26.8548,26.7687,26.782,244200.0
2007-12-14 12:30:00,40.44,40.57,40.43,40.52,232600.0,26.7886,26.8747,26.782,26.8416,232600.0
2007-12-14 13:00:00,40.52,40.54,40.41,40.49,236200.0,26.8416,26.8548,26.7687,26.8217,236200.0
2007-12-14 13:30:00,40.49,40.56,40.49,40.55,198800.0,26.8217,26.8681,26.8217,26.8615,198800.0
2007-12-14 14:00:00,40.55,40.59,40.48,40.53,213000.0,26.8615,26.888,26.8151,26.8482,213000.0
2007-12-14 14:30:00,40.52,40.6,40.49,40.54,262600.0,26.8416,26.8946,26.8217,26.8548,262600.0
2007-12-14 15:00:00,40.53,40.53,40.38,40.44,446600.0,26.8482,26.8482,26.7489,26.7886,446600.0
2007-12-14 15:30:00,40.43,40.53,40.32,40.32,814800.0,26.782,26.8482,26.7091,26.7091,814800.0
2007-12-17 09:30:00,40.23,40.45,40.1,40.1,408000.0,26.6495,26.7952,26.5634,26.5634,408000.0
2007-12-17 10:00:00,40.1,40.12,40.0,40.0,412600.0,26.5634,26.5766,26.4971,26.4971,412600.0
2007-12-17 10:30:00,40.01,40.03,39.94,39.97,369000.0,26.5038,26.517,26.4574,26.4773,369000.0
2007-12-17 11:00:00,39.97,39.99,39.88,39.9,247400.0,26.4773,26.4905,26.4176,26.4309,247400.0
2007-12-17 11:30:00,39.9,39.94,39.79,39.87,282600.0,26.4309,26.4574,26.358,26.411,282600.0
2007-12-17 12:00:00,39.88,39.9,39.84,39.86,191000.0,26.4176,26.4309,26.3911,26.4044,191000.0
2007-12-17 12:30:00,39.87,39.87,39.77,39.83,184000.0,26.411,26.411,26.3448,26.3845,184000.0
2007-12-17 13:00:00,39.83,39.84,39.63,39.65,359000.0,26.3845,26.3911,26.252,26.2653,359000.0
2007-12-17 13:30:00,39.66,39.78,39.66,39.66,288000.0,26.2719,26.3514,26.2719,26.2719,288000.0
2007-12-17 14:00:00,39.66,39.81,39.65,39.71,265400.0,26.2719,26.3713,26.2653,26.305,265400.0
2007-12-17 14:30:00,39.71,39.79,39.52,39.57,700200.0,26.305,26.358,26.1792,26.2123,700200.0
2007-12-17 15:00:00,39.57,39.61,39.47,39.54,438800.0,26.2123,26.2388,26.146,26.1924,438800.0
2007-12-17 15:30:00,39.54,39.72,39.52,39.56,749800.0,26.1924,26.3116,26.1792,26.2057,749800.0
2007-12-18 09:30:00,39.74,39.74,39.46,39.49,311600.0,26.3249,26.3249,26.1394,26.1593,311600.0
2007-12-18 10:00:00,39.49,39.62,39.48,39.51,277200.0,26.1593,26.2454,26.1527,26.1725,277200.0
2007-12-18 10:30:00,39.51,39.52,39.35,39.36,358000.0,26.1725,26.1792,26.0666,26.0732,358000.0
2007-12-18 11:00:00,39.36,39.36,39.18,39.26,331000.0,26.0732,26.0732,25.9539,26.0069,331000.0
2007-12-18 11:30:00,39.26,39.27,39.13,39.15,398200.0,26.0069,26.0136,25.9208,25.9341,398200.0
2007-12-18 12:00:00,39.15,39.16,39.06,39.07,284200.0,25.9341,25.9407,25.8744,25.8811,284200.0
2007-12-18 12:30:00,39.07,39.09,38.94,39.07,390200.0,25.8811,25.8943,25.795,25.8811,390200.0
2007-12-18 13:00:00,39.07,39.34,39.03,39.14,546800.0,25.8811,26.0599,25.8546,25.9274,546800.0
2007-12-18 13:30:00,39.15,39.25,39.12,39.17,299400.0,25.9341,26.0003,25.9142,25.9473,299400.0
2007-12-18 14:00:00,39.17,39.22,39.0,39.04,531600.0,25.9473,25.9804,25.8347,25.8612,531600.0
2007-12-18 14:30:00,39.03,39.07,38.86,38.9,507400.0,25.8546,25.8811,25.742,25.7685,507400.0
2007-12-18 15:00:00,38.89,39.04,38.88,38.93,927200.0,25.7618,25.8612,25.7552,25.7883,927200.0
2007-12-18 15:30:00,38.92,39.05,38.86,38.86,1115000.0,25.7817,25.8678,25.742,25.742,1115000.0
2007-12-19 09:30:00,39.1,39.1,38.77,38.99,447200.0,25.9009,25.9009,25.6823,25.8281,447200.0
2007-12-19 10:00:00,39.0,39.05,38.95,39.05,265800.0,25.8347,25.8678,25.8016,25.8678,265800.0
2007-12-19 10:30:00,39.05,39.09,38.99,39.03,372400.0,25.8678,25.8943,25.8281,25.8546,372400.0
2007-12-19 11:00:00,39.03,39.05,38.77,38.78,352200.0,25.8546,25.8678,25.6823,25.689,352200.0
2007-12-19 11:30:00,38.78,38.97,38.76,38.92,213800.0,25.689,25.8148,25.6757,25.7817,213800.0
2007-12-19 12:00:00,38.92,39.01,38.92,38.97,212000.0,25.7817,25.8413,25.7817,25.8148,212000.0
2007-12-19 12:30:00,38.97,39.0,38.95,38.97,200400.0,25.8148,25.8347,25.8016,25.8148,200400.0
2007-12-19 13:00:00,38.96,38.99,38.85,38.88,220000.0,25.8082,25.8281,25.7353,25.7552,220000.0
2007-12-19 13:30:00,38.88,38.9,38.74,38.86,291000.0,25.7552,25.7685,25.6625,25.742,291000.0
2007-12-19 14:00:00,38.87,39.05,38.83,39.03,472600.0,25.7486,25.8678,25.7221,25.8546,472600.0
2007-12-19 14:30:00,39.03,39.07,38.99,39.01,279200.0,25.8546,25.8811,25.8281,25.8413,279200.0
2007-12-19 15:00:00,39.02,39.05,38.98,39.01,559400.0,25.8479,25.8678,25.8215,25.8413,559400.0
2007-12-19 15:30:00,39.01,39.05,38.94,38.98,680400.0,25.8413,25.8678,25.795,25.8215,680400.0
2007-12-20 09:30:00,38.98,39.26,38.98,39.22,314000.0,25.8215,26.0069,25.8215,25.9804,314000.0
2007-12-20 10:00:00,39.21,39.22,39.08,39.11,248200.0,25.9738,25.9804,25.8877,25.9076,248200.0
2007-12-20 10:30:00,39.12,39.17,39.04,39.08,194400.0,25.9142,25.9473,25.8612,25.8877,194400.0
2007-12-20 11:00:00,39.08,39.13,39.02,39.12,133600.0,25.8877,25.9208,25.8479,25.9142,133600.0
2007-12-20 11:30:00,39.12,39.14,39.07,39.13,148600.0,25.9142,25.9274,25.8811,25.9208,148600.0
2007-12-20 12:00:00,39.12,39.19,39.06,39.15,164400.0,25.9142,25.9606,25.8744,25.9341,164400.0
2007-12-20 12:30:00,39.16,39.2,39.08,39.13,186200.0,25.9407,25.9672,25.8877,25.9208,186200.0
2007-12-20 13:00:00,39.13,39.13,39.04,39.09,231200.0,25.9208,25.9208,25.8612,25.8943,231200.0
2007-12-20 13:30:00,39.09,39.13,39.04,39.12,152200.0,25.8943,25.9208,25.8612,25.9142,152200.0
2007-12-20 14:00:00,39.1,39.15,39.05,39.07,289600.0,25.9009,25.9341,25.8678,25.8811,289600.0
2007-12-20 14:30:00,39.07,39.1,39.03,39.1,268400.0,25.8811,25.9009,25.8546,25.9009,268400.0
2007-12-20 15:00:00,39.1,39.21,39.08,39.13,252400.0,25.9009,25.9738,25.8877,25.9208,252400.0
2007-12-20 15:30:00,39.13,39.19,39.07,39.19,510200.0,25.9208,25.9606,25.8811,25.9606,510200.0
2007-12-21 09:30:00,39.23,39.71,39.23,39.61,2156000.0,25.9871,26.305,25.9871,26.2388,2156000.0
2007-12-21 10:00:00,39.61,39.65,39.46,39.56,260600.0,26.2388,26.2653,26.1394,26.2057,260600.0
2007-12-21 10:30:00,39.56,39.57,39.41,39.41,211000.0,26.2057,26.2123,26.1063,26.1063,211000.0
2007-12-21 11:00:00,39.41,39.5,39.4,39.42,199200.0,26.1063,26.1659,26.0997,26.1129,199200.0
2007-12-21 11:30:00,39.42,39.49,39.31,39.49,183200.0,26.1129,26.1593,26.0401,26.1593,183200.0
2007-12-21 12:00:00,39.49,39.52,39.42,39.49,171000.0,26.1593,26.1792,26.1129,26.1593,171000.0
2007-12-21 12:30:00,39.49,39.49,39.38,39.39,146400.0,26.1593,26.1593,26.0864,26.093,146400.0
2007-12-21 13:00:00,39.39,39.41,39.24,39.24,235000.0,26.093,26.1063,25.9937,25.9937,235000.0
2007-12-21 13:30:00,39.24,39.25,39.16,39.19,193800.0,25.9937,26.0003,25.9407,25.9606,193800.0
2007-12-21 14:00:00,39.18,39.35,39.18,39.35,197000.0,25.9539,26.0666,25.9539,26.0666,197000.0
2007-12-21 14:30:00,39.34,39.37,39.3,39.3,196200.0,26.0599,26.0798,26.0334,26.0334,196200.0
2007-12-21 15:00:00,39.31,39.39,39.29,39.38,227800.0,26.0401,26.093,26.0268,26.0864,227800.0
2007-12-21 15:30:00,39.38,39.41,39.3,39.35,474000.0,26.0864,26.1063,26.0334,26.0666,474000.0
2007-12-24 09:30:00,39.5,39.66,39.35,39.46,281400.0,26.1659,26.2719,26.0666,26.1394,281400.0
2007-12-24 10:00:00,39.46,39.58,39.45,39.52,159000.0,26.1394,26.2189,26.1328,26.1792,159000.0
2007-12-24 10:30:00,39.52,39.54,39.44,39.46,147800.0,26.1792,26.1924,26.1262,26.1394,147800.0
2007-12-24 11:00:00,39.47,39.47,39.41,39.41,113800.0,26.146,26.146,26.1063,26.1063,113800.0
2007-12-24 11:30:00,39.42,39.42,39.27,39.27,162200.0,26.1129,26.1129,26.0136,26.0136,162200.0
2007-12-24 12:00:00,39.27,39.3,39.2,39.22,195800.0,26.0136,26.0334,25.9672,25.9804,195800.0
2007-12-24 12:30:00,39.22,39.29,39.14,39.28,296000.0,25.9804,26.0268,25.9274,26.0202,296000.0
2007-12-24 13:00:00,39.24,39.27,39.23,39.23,76800.0,25.9937,26.0136,25.9871,25.9871,76800.0
2007-12-24 13:30:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 14:00:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 14:30:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 15:00:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 15:30:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-26 09:30:00,39.0,39.51,39.0,39.45,208000.0,25.8347,26.1725,25.8347,26.1328,208000.0
2007-12-26 10:00:00,39.47,39.57,39.41,39.56,128600.0,26.146,26.2123,26.1063,26.2057,128600.0
2007-12-26 10:30:00,39.55,39.59,39.47,39.48,120600.0,26.199,26.2255,26.146,26.1527,120600.0
2007-12-26 11:00:00,39.48,39.57,39.46,39.49,80600.0,26.1527,26.2123,26.1394,26.1593,80600.0
2007-12-26 11:30:00,39.48,39.53,39.46,39.51,70600.0,26.1527,26.1858,26.1394,26.1725,70600.0
2007-12-26 12:00:00,39.51,39.55,39.45,39.48,76000.0,26.1725,26.199,26.1328,26.1527,76000.0
2007-12-26 12:30:00,39.48,39.51,39.42,39.42,91800.0,26.1527,26.1725,26.1129,26.1129,91800.0
2007-12-26 13:00:00,39.43,39.44,39.38,39.44,85600.0,26.1195,26.1262,26.0864,26.1262,85600.0
2007-12-26 13:30:00,39.44,39.48,39.38,39.46,89800.0,26.1262,26.1527,26.0864,26.1394,89800.0
2007-12-26 14:00:00,39.47,39.48,39.36,39.42,155600.0,26.146,26.1527,26.0732,26.1129,155600.0
2007-12-26 14:30:00,39.42,39.47,39.38,39.42,125200.0,26.1129,26.146,26.0864,26.1129,125200.0
2007-12-26 15:00:00,39.43,39.44,39.41,39.44,117600.0,26.1195,26.1262,26.1063,26.1262,117600.0
2007-12-26 15:30:00,39.44,39.57,39.44,39.46,274800.0,26.1262,26.2123,26.1262,26.1394,274800.0
2007-12-27 09:30:00,39.33,39.55,39.33,39.37,204600.0,26.0533,26.199,26.0533,26.0798,204600.0
2007-12-27 10:00:00,39.38,39.63,39.35,39.51,204200.0,26.0864,26.252,26.0666,26.1725,204200.0
2007-12-27 10:30:00,39.51,39.54,39.35,39.36,145800.0,26.1725,26.1924,26.0666,26.0732,145800.0
2007-12-27 11:00:00,39.36,39.38,39.28,39.29,130000.0,26.0732,26.0864,26.0202,26.0268,130000.0
2007-12-27 11:30:00,39.29,39.33,39.21,39.25,105600.0,26.0268,26.0533,25.9738,26.0003,105600.0
2007-12-27 12:00:00,39.25,39.33,39.17,39.33,157000.0,26.0003,26.0533,25.9473,26.0533,157000.0
2007-12-27 12:30:00,39.33,39.37,39.25,39.3,101200.0,26.0533,26.0798,26.0003,26.0334,101200.0
2007-12-27 13:00:00,39.3,39.36,39.27,39.36,110600.0,26.0334,26.0732,26.0136,26.0732,110600.0
2007-12-27 13:30:00,39.36,39.42,39.32,39.36,111800.0,26.0732,26.1129,26.0467,26.0732,111800.0
2007-12-27 14:00:00,39.35,39.42,39.27,39.29,116400.0,26.0666,26.1129,26.0136,26.0268,116400.0
2007-12-27 14:30:00,39.29,39.32,39.23,39.3,108200.0,26.0268,26.0467,25.9871,26.0334,108200.0
2007-12-27 15:00:00,39.29,39.38,39.29,39.32,144000.0,26.0268,26.0864,26.0268,26.0467,144000.0
2007-12-27 15:30:00,39.32,39.38,39.25,39.29,323600.0,26.0467,26.0864,26.0003,26.0268,323600.0
2007-12-28 09:30:00,39.1,39.55,39.1,39.48,221000.0,25.9009,26.199,25.9009,26.1527,221000.0
2007-12-28 10:00:00,39.48,39.5,39.38,39.49,131600.0,26.1527,26.1659,26.0864,26.1593,131600.0
2007-12-28 10:30:00,39.48,39.49,39.38,39.4,24600.0,26.1527,26.1593,26.0864,26.0997,24600.0
2007-12-28 11:00:00,39.4,39.49,39.35,39.46,134800.0,26.0997,26.1593,26.0666,26.1394,134800.0
2007-12-28 11:30:00,39.46,39.47,39.35,39.35,101600.0,26.1394,26.146,26.0666,26.0666,101600.0
2007-12-28 12:00:00,39.35,39.42,39.27,39.3,124000.0,26.0666,26.1129,26.0136,26.0334,124000.0
2007-12-28 12:30:00,39.29,39.34,39.24,39.28,95800.0,26.0268,26.0599,25.9937,26.0202,95800.0
2007-12-28 13:00:00,39.28,39.3,39.25,39.26,94600.0,26.0202,26.0334,26.0003,26.0069,94600.0
2007-12-28 13:30:00,39.27,39.42,39.25,39.4,109600.0,26.0136,26.1129,26.0003,26.0997,109600.0
2007-12-28 14:00:00,39.4,39.43,39.35,39.37,125400.0,26.0997,26.1195,26.0666,26.0798,125400.0
2007-12-28 14:30:00,39.37,39.42,39.37,39.38,92800.0,26.0798,26.1129,26.0798,26.0864,92800.0
2007-12-28 15:00:00,39.38,39.44,39.33,39.41,115800.0,26.0864,26.1262,26.0533,26.1063,115800.0
2007-12-28 15:30:00,39.41,39.43,39.31,39.32,233000.0,26.1063,26.1195,26.0401,26.0467,233000.0
2007-12-31 09:30:00,39.22,39.57,39.22,39.53,177400.0,25.9804,26.2123,25.9804,26.1858,177400.0
2007-12-31 10:00:00,39.54,39.57,39.4,39.45,124800.0,26.1924,26.2123,26.0997,26.1328,124800.0
2007-12-31 10:30:00,39.46,39.46,39.38,39.42,85200.0,26.1394,26.1394,26.0864,26.1129,85200.0
2007-12-31 11:00:00,39.4,39.45,39.23,39.27,149800.0,26.0997,26.1328,25.9871,26.0136,149800.0
2007-12-31 11:30:00,39.28,39.43,39.27,39.38,108200.0,26.0202,26.1195,26.0136,26.0864,108200.0
2007-12-31 12:00:00,39.38,39.38,39.27,39.29,89000.0,26.0864,26.0864,26.0136,26.0268,89000.0
2007-12-31 12:30:00,39.3,39.33,39.25,39.25,159200.0,26.0334,26.0533,26.0003,26.0003,159200.0
2007-12-31 13:00:00,39.25,39.27,39.16,39.2,122600.0,26.0003,26.0136,25.9407,25.9672,122600.0
2007-12-31 13:30:00,39.2,39.23,39.17,39.2,94800.0,25.9672,25.9871,25.9473,25.9672,94800.0
2007-12-31 14:00:00,39.2,39.25,39.16,39.19,117200.0,25.9672,26.0003,25.9407,25.9606,117200.0
2007-12-31 14:30:00,39.19,39.2,39.13,39.19,82600.0,25.9606,25.9672,25.9208,25.9606,82600.0
2007-12-31 15:00:00,39.18,39.27,39.18,39.23,154600.0,25.9539,26.0136,25.9539,25.9871,154600.0
2007-12-31 15:30:00,39.23,39.23,38.99,39.0,438400.0,25.9871,25.9871,25.8281,25.8347,438400.0
2008-01-02 09:30:00,39.0,39.18,38.83,39.03,340600.0,25.8347,25.9539,25.7221,25.8546,340600.0
2008-01-02 10:00:00,39.02,39.05,38.77,38.85,360400.0,25.8479,25.8678,25.6823,25.7353,360400.0
2008-01-02 10:30:00,38.86,38.94,38.83,38.9,252000.0,25.742,25.795,25.7221,25.7685,252000.0
2008-01-02 11:00:00,38.88,38.96,38.7,38.7,327200.0,25.7552,25.8082,25.636,25.636,327200.0
2008-01-02 11:30:00,38.7,38.74,38.58,38.66,255200.0,25.636,25.6625,25.5565,25.6095,255200.0
2008-01-02 12:00:00,38.66,38.67,38.57,38.62,219000.0,25.6095,25.6161,25.5499,25.583,219000.0
2008-01-02 12:30:00,38.6,38.62,38.46,38.52,170400.0,25.5697,25.583,25.477,25.5167,170400.0
2008-01-02 13:00:00,38.52,38.54,38.43,38.48,161600.0,25.5167,25.53,25.4571,25.4902,161600.0
2008-01-02 13:30:00,38.48,38.55,38.43,38.46,179600.0,25.4902,25.5366,25.4571,25.477,179600.0
2008-01-02 14:00:00,38.46,38.71,38.46,38.62,225000.0,25.477,25.6426,25.477,25.583,225000.0
2008-01-02 14:30:00,38.62,38.65,38.53,38.58,215200.0,25.583,25.6029,25.5234,25.5565,215200.0
2008-01-02 15:00:00,38.58,38.63,38.46,38.59,300000.0,25.5565,25.5896,25.477,25.5631,300000.0
2008-01-02 15:30:00,38.6,38.73,38.59,38.72,630000.0,25.5697,25.6558,25.5631,25.6492,630000.0
2008-01-03 09:30:00,38.72,39.09,38.72,39.08,423600.0,25.6492,25.8943,25.6492,25.8877,423600.0
2008-01-03 10:00:00,39.08,39.22,38.99,39.0,245000.0,25.8877,25.9804,25.8281,25.8347,245000.0
2008-01-03 10:30:00,39.01,39.08,38.88,39.07,222400.0,25.8413,25.8877,25.7552,25.8811,222400.0
2008-01-03 11:00:00,39.07,39.27,39.05,39.23,235200.0,25.8811,26.0136,25.8678,25.9871,235200.0
2008-01-03 11:30:00,39.21,39.26,38.99,38.99,223400.0,25.9738,26.0069,25.8281,25.8281,223400.0
2008-01-03 12:00:00,38.99,39.04,38.93,38.96,268000.0,25.8281,25.8612,25.7883,25.8082,268000.0
2008-01-03 12:30:00,38.96,39.02,38.94,38.99,112600.0,25.8082,25.8479,25.795,25.8281,112600.0
2008-01-03 13:00:00,38.99,38.99,38.92,38.96,99400.0,25.8281,25.8281,25.7817,25.8082,99400.0
2008-01-03 13:30:00,38.97,39.0,38.88,38.9,120800.0,25.8148,25.8347,25.7552,25.7685,120800.0
2008-01-03 14:00:00,38.9,38.97,38.89,38.95,136400.0,25.7685,25.8148,25.7618,25.8016,136400.0
2008-01-03 14:30:00,38.95,39.02,38.9,38.93,165600.0,25.8016,25.8479,25.7685,25.7883,165600.0
2008-01-03 15:00:00,38.93,38.98,38.85,38.85,292600.0,25.7883,25.8215,25.7353,25.7353,292600.0
2008-01-03 15:30:00,38.85,38.96,38.84,38.91,505400.0,25.7353,25.8082,25.7287,25.7751,505400.0
2008-01-04 09:30:00,38.7,39.19,38.7,39.05,377000.0,25.636,25.9606,25.636,25.8678,377000.0
2008-01-04 10:00:00,39.05,39.27,39.05,39.24,406800.0,25.8678,26.0136,25.8678,25.9937,406800.0
2008-01-04 10:30:00,39.24,39.43,39.24,39.43,503000.0,25.9937,26.1195,25.9937,26.1195,503000.0
2008-01-04 11:00:00,39.43,39.63,39.41,39.6,562000.0,26.1195,26.252,26.1063,26.2322,562000.0
2008-01-04 11:30:00,39.6,39.63,39.3,39.39,493600.0,26.2322,26.252,26.0334,26.093,493600.0
2008-01-04 12:00:00,39.38,39.5,39.3,39.33,270400.0,26.0864,26.1659,26.0334,26.0533,270400.0
2008-01-04 12:30:00,39.34,39.38,39.27,39.38,208200.0,26.0599,26.0864,26.0136,26.0864,208200.0
2008-01-04 13:00:00,39.38,39.41,39.33,39.36,209800.0,26.0864,26.1063,26.0533,26.0732,209800.0
2008-01-04 13:30:00,39.36,39.56,39.34,39.52,308200.0,26.0732,26.2057,26.0599,26.1792,308200.0
2008-01-04 14:00:00,39.52,39.52,39.4,39.47,684800.0,26.1792,26.1792,26.0997,26.146,684800.0
2008-01-04 14:30:00,39.47,39.56,39.47,39.52,513600.0,26.146,26.2057,26.146,26.1792,513600.0
2008-01-04 15:00:00,39.52,39.55,39.43,39.52,566400.0,26.1792,26.199,26.1195,26.1792,566400.0
2008-01-04 15:30:00,39.51,39.53,39.35,39.38,1095200.0,26.1725,26.1858,26.0666,26.0864,1095200.0
2008-01-07 09:30:00,39.6,39.95,39.6,39.85,806400.0,26.2322,26.464,26.2322,26.3978,806400.0
2008-01-07 10:00:00,39.85,40.05,39.8,39.99,711400.0,26.3978,26.5303,26.3646,26.4905,711400.0
2008-01-07 10:30:00,39.99,40.06,39.88,39.94,512600.0,26.4905,26.5369,26.4176,26.4574,512600.0
2008-01-07 11:00:00,39.94,40.02,39.93,39.98,410200.0,26.4574,26.5104,26.4508,26.4839,410200.0
2008-01-07 11:30:00,39.97,39.98,39.71,39.77,412400.0,26.4773,26.4839,26.305,26.3448,412400.0
2008-01-07 12:00:00,39.77,39.85,39.7,39.73,282000.0,26.3448,26.3978,26.2984,26.3183,282000.0
2008-01-07 12:30:00,39.74,39.87,39.73,39.85,270800.0,26.3249,26.411,26.3183,26.3978,270800.0
2008-01-07 13:00:00,39.85,39.85,39.68,39.81,243400.0,26.3978,26.3978,26.2852,26.3713,243400.0
2008-01-07 13:30:00,39.81,39.89,39.73,39.86,311800.0,26.3713,26.4243,26.3183,26.4044,311800.0
2008-01-07 14:00:00,39.86,39.87,39.61,39.66,340600.0,26.4044,26.411,26.2388,26.2719,340600.0
2008-01-07 14:30:00,39.66,39.79,39.63,39.75,325400.0,26.2719,26.358,26.252,26.3315,325400.0
2008-01-07 15:00:00,39.75,39.88,39.72,39.88,418000.0,26.3315,26.4176,26.3116,26.4176,418000.0
2008-01-07 15:30:00,39.88,39.99,39.7,39.97,838400.0,26.4176,26.4905,26.2984,26.4773,838400.0
2008-01-08 09:30:00,40.0,40.01,39.63,39.9,1159800.0,26.4971,26.5038,26.252,26.4309,1159800.0
2008-01-08 10:00:00,39.9,40.04,39.85,40.02,327000.0,26.4309,26.5236,26.3978,26.5104,327000.0
2008-01-08 10:30:00,40.01,40.03,39.92,39.94,287800.0,26.5038,26.517,26.4441,26.4574,287800.0
2008-01-08 11:00:00,39.94,40.1,39.92,40.1,444400.0,26.4574,26.5634,26.4441,26.5634,444400.0
2008-01-08 11:30:00,40.09,40.27,40.02,40.24,540000.0,26.5567,26.676,26.5104,26.6561,540000.0
2008-01-08 12:00:00,40.23,40.54,40.23,40.49,786400.0,26.6495,26.8548,26.6495,26.8217,786400.0
2008-01-08 12:30:00,40.51,40.6,40.42,40.58,432600.0,26.835,26.8946,26.7753,26.8813,432600.0
2008-01-08 13:00:00,40.58,40.67,40.51,40.66,498600.0,26.8813,26.941,26.835,26.9343,498600.0
2008-01-08 13:30:00,40.66,40.8,40.63,40.67,753800.0,26.9343,27.0271,26.9145,26.941,753800.0
2008-01-08 14:00:00,40.68,40.68,40.45,40.57,363200.0,26.9476,26.9476,26.7952,26.8747,363200.0
2008-01-08 14:30:00,40.58,40.6,40.27,40.31,547000.0,26.8813,26.8946,26.676,26.7025,547000.0
2008-01-08 15:00:00,40.3,40.32,39.95,40.01,732000.0,26.6959,26.7091,26.464,26.5038,732000.0
2008-01-08 15:30:00,40.02,40.19,39.96,39.99,828200.0,26.5104,26.623,26.4706,26.4905,828200.0
2008-01-09 09:30:00,39.93,40.63,39.93,40.63,1017800.0,26.4508,26.9145,26.4508,26.9145,1017800.0
2008-01-09 10:00:00,40.64,40.86,40.6,40.85,740600.0,26.9211,27.0668,26.8946,27.0602,740600.0
2008-01-09 10:30:00,40.85,40.99,40.73,40.73,653800.0,27.0602,27.1529,26.9807,26.9807,653800.0
2008-01-09 11:00:00,40.72,40.72,40.38,40.43,513400.0,26.9741,26.9741,26.7489,26.782,513400.0
2008-01-09 11:30:00,40.43,40.48,40.35,40.37,417000.0,26.782,26.8151,26.729,26.7422,417000.0
2008-01-09 12:00:00,40.38,40.51,40.32,40.49,231000.0,26.7489,26.835,26.7091,26.8217,231000.0
2008-01-09 12:30:00,40.49,40.51,40.38,40.49,270400.0,26.8217,26.835,26.7489,26.8217,270400.0
2008-01-09 13:00:00,40.49,40.49,40.21,40.24,296000.0,26.8217,26.8217,26.6362,26.6561,296000.0
2008-01-09 13:30:00,40.24,40.28,40.1,40.19,430600.0,26.6561,26.6826,26.5634,26.623,430600.0
2008-01-09 14:00:00,40.18,40.29,40.13,40.26,476600.0,26.6164,26.6892,26.5832,26.6694,476600.0
2008-01-09 14:30:00,40.24,40.36,40.2,40.32,397200.0,26.6561,26.7356,26.6296,26.7091,397200.0
2008-01-09 15:00:00,40.32,40.4,40.29,40.29,656600.0,26.7091,26.7621,26.6892,26.6892,656600.0
2008-01-09 15:30:00,40.3,40.53,40.26,40.51,899200.0,26.6959,26.8482,26.6694,26.835,899200.0
2008-01-10 09:30:00,40.27,40.82,40.27,40.66,445400.0,26.676,27.0403,26.676,26.9343,445400.0
2008-01-10 10:00:00,40.66,40.71,40.36,40.41,415600.0,26.9343,26.9675,26.7356,26.7687,415600.0
2008-01-10 10:30:00,40.4,40.47,40.35,40.38,275000.0,26.7621,26.8085,26.729,26.7489,275000.0
2008-01-10 11:00:00,40.38,40.59,40.36,40.58,280800.0,26.7489,26.888,26.7356,26.8813,280800.0
2008-01-10 11:30:00,40.59,40.6,40.49,40.56,192600.0,26.888,26.8946,26.8217,26.8681,192600.0
2008-01-10 12:00:00,40.54,40.8,40.48,40.69,551800.0,26.8548,27.0271,26.8151,26.9542,551800.0
2008-01-10 12:30:00,40.68,40.72,40.42,40.5,361200.0,26.9476,26.9741,26.7753,26.8283,361200.0
2008-01-10 13:00:00,40.5,40.51,40.32,40.4,394800.0,26.8283,26.835,26.7091,26.7621,394800.0
2008-01-10 13:30:00,40.4,40.48,40.3,40.48,347800.0,26.7621,26.8151,26.6959,26.8151,347800.0
2008-01-10 14:00:00,40.48,40.52,40.31,40.41,514400.0,26.8151,26.8416,26.7025,26.7687,514400.0
2008-01-10 14:30:00,40.41,40.6,40.39,40.54,331600.0,26.7687,26.8946,26.7555,26.8548,331600.0
2008-01-10 15:00:00,40.55,40.57,40.41,40.49,287000.0,26.8615,26.8747,26.7687,26.8217,287000.0
2008-01-10 15:30:00,40.49,40.55,40.45,40.47,705000.0,26.8217,26.8615,26.7952,26.8085,705000.0
2008-01-11 09:30:00,40.16,40.2,39.73,39.74,1069200.0,26.6031,26.6296,26.3183,26.3249,1069200.0
2008-01-11 10:00:00,39.74,39.92,39.59,39.92,1026600.0,26.3249,26.4441,26.2255,26.4441,1026600.0
2008-01-11 10:30:00,39.92,40.12,39.89,40.06,681800.0,26.4441,26.5766,26.4243,26.5369,681800.0
2008-01-11 11:00:00,40.06,40.09,40.0,40.09,361400.0,26.5369,26.5567,26.4971,26.5567,361400.0
2008-01-11 11:30:00,40.08,40.23,40.02,40.06,540200.0,26.5501,26.6495,26.5104,26.5369,540200.0
2008-01-11 12:00:00,40.07,40.12,39.92,39.92,584000.0,26.5435,26.5766,26.4441,26.4441,584000.0
2008-01-11 12:30:00,39.93,39.94,39.82,39.88,400000.0,26.4508,26.4574,26.3779,26.4176,400000.0
2008-01-11 13:00:00,39.88,39.9,39.75,39.83,421000.0,26.4176,26.4309,26.3315,26.3845,421000.0
2008-01-11 13:30:00,39.83,39.88,39.68,39.75,618400.0,26.3845,26.4176,26.2852,26.3315,618400.0
2008-01-11 14:00:00,39.75,39.84,39.68,39.72,604800.0,26.3315,26.3911,26.2852,26.3116,604800.0
2008-01-11 14:30:00,39.71,39.78,39.66,39.77,546800.0,26.305,26.3514,26.2719,26.3448,546800.0
2008-01-11 15:00:00,39.78,39.88,39.74,39.81,542000.0,26.3514,26.4176,26.3249,26.3713,542000.0
2008-01-11 15:30:00,39.81,39.81,39.68,39.68,939400.0,26.3713,26.3713,26.2852,26.2852,939400.0
2008-01-14 09:30:00,39.97,40.05,39.67,39.85,577600.0,26.4773,26.5303,26.2785,26.3978,577600.0
2008-01-14 10:00:00,39.85,39.92,39.79,39.82,431200.0,26.3978,26.4441,26.358,26.3779,431200.0
2008-01-14 10:30:00,39.82,40.02,39.82,39.98,295400.0,26.3779,26.5104,26.3779,26.4839,295400.0
2008-01-14 11:00:00,39.99,40.05,39.91,39.93,273800.0,26.4905,26.5303,26.4375,26.4508,273800.0
2008-01-14 11:30:00,39.92,40.05,39.91,39.96,232400.0,26.4441,26.5303,26.4375,26.4706,232400.0
2008-01-14 12:00:00,39.96,40.04,39.94,39.96,219800.0,26.4706,26.5236,26.4574,26.4706,219800.0
2008-01-14 12:30:00,39.94,40.01,39.91,39.98,214000.0,26.4574,26.5038,26.4375,26.4839,214000.0
2008-01-14 13:00:00,39.98,39.99,39.9,39.91,131000.0,26.4839,26.4905,26.4309,26.4375,131000.0
2008-01-14 13:30:00,39.9,39.98,39.87,39.9,200400.0,26.4309,26.4839,26.411,26.4309,200400.0
2008-01-14 14:00:00,39.91,39.96,39.85,39.87,189400.0,26.4375,26.4706,26.3978,26.411,189400.0
2008-01-14 14:30:00,39.87,39.9,39.79,39.88,323600.0,26.411,26.4309,26.358,26.4176,323600.0
2008-01-14 15:00:00,39.88,39.91,39.71,39.74,493000.0,26.4176,26.4375,26.305,26.3249,493000.0
2008-01-14 15:30:00,39.74,39.79,39.68,39.71,962000.0,26.3249,26.358,26.2852,26.305,962000.0
2008-01-15 09:30:00,39.27,40.02,39.17,39.93,1073200.0,26.0136,26.5104,25.9473,26.4508,1073200.0
2008-01-15 10:00:00,39.94,39.96,39.76,39.8,712000.0,26.4574,26.4706,26.3381,26.3646,712000.0
2008-01-15 10:30:00,39.79,39.8,39.58,39.63,531400.0,26.358,26.3646,26.2189,26.252,531400.0
2008-01-15 11:00:00,39.62,39.72,39.61,39.71,312600.0,26.2454,26.3116,26.2388,26.305,312600.0
2008-01-15 11:30:00,39.71,39.92,39.65,39.92,373000.0,26.305,26.4441,26.2653,26.4441,373000.0
2008-01-15 12:00:00,39.91,39.93,39.73,39.74,376000.0,26.4375,26.4508,26.3183,26.3249,376000.0
2008-01-15 12:30:00,39.75,39.75,39.61,39.69,390400.0,26.3315,26.3315,26.2388,26.2918,390400.0
2008-01-15 13:00:00,39.7,39.74,39.58,39.59,328000.0,26.2984,26.3249,26.2189,26.2255,328000.0
2008-01-15 13:30:00,39.6,39.63,39.46,39.56,449800.0,26.2322,26.252,26.1394,26.2057,449800.0
2008-01-15 14:00:00,39.55,39.58,39.44,39.47,515800.0,26.199,26.2189,26.1262,26.146,515800.0
2008-01-15 14:30:00,39.46,39.49,39.42,39.42,542800.0,26.1394,26.1593,26.1129,26.1129,542800.0
2008-01-15 15:00:00,39.42,39.54,39.35,39.52,772200.0,26.1129,26.1924,26.0666,26.1792,772200.0
2008-01-15 15:30:00,39.52,39.55,39.29,39.31,1172000.0,26.1792,26.199,26.0268,26.0401,1172000.0
2008-01-16 09:30:00,39.11,39.75,39.11,39.66,747000.0,25.9076,26.3315,25.9076,26.2719,747000.0
2008-01-16 10:00:00,39.65,39.97,39.63,39.93,585000.0,26.2653,26.4773,26.252,26.4508,585000.0
2008-01-16 10:30:00,39.93,39.95,39.51,39.67,782600.0,26.4508,26.464,26.1725,26.2785,782600.0
2008-01-16 11:00:00,39.66,39.81,39.6,39.68,467200.0,26.2719,26.3713,26.2322,26.2852,467200.0
2008-01-16 11:30:00,39.69,39.74,39.63,39.66,440800.0,26.2918,26.3249,26.252,26.2719,440800.0
2008-01-16 12:00:00,39.66,39.73,39.6,39.62,390400.0,26.2719,26.3183,26.2322,26.2454,390400.0
2008-01-16 12:30:00,39.62,39.75,39.49,39.59,304400.0,26.2454,26.3315,26.1593,26.2255,304400.0
2008-01-16 13:00:00,39.58,39.67,39.41,39.46,313200.0,26.2189,26.2785,26.1063,26.1394,313200.0
2008-01-16 13:30:00,39.47,39.66,39.46,39.55,250200.0,26.146,26.2719,26.1394,26.199,250200.0
2008-01-16 14:00:00,39.56,39.63,39.47,39.63,391200.0,26.2057,26.252,26.146,26.252,391200.0
2008-01-16 14:30:00,39.63,39.74,39.59,39.63,471200.0,26.252,26.3249,26.2255,26.252,471200.0
2008-01-16 15:00:00,39.63,39.77,39.58,39.64,399600.0,26.252,26.3448,26.2189,26.2587,399600.0
2008-01-16 15:30:00,39.69,39.73,39.32,39.38,828400.0,26.2918,26.3183,26.0467,26.0864,828400.0
2008-01-17 09:30:00,39.39,39.64,39.27,39.48,505600.0,26.093,26.2587,26.0136,26.1527,505600.0
2008-01-17 10:00:00,39.48,39.54,39.32,39.38,675200.0,26.1527,26.1924,26.0467,26.0864,675200.0
2008-01-17 10:30:00,39.38,39.49,39.31,39.35,463400.0,26.0864,26.1593,26.0401,26.0666,463400.0
2008-01-17 11:00:00,39.35,39.38,39.07,39.09,406000.0,26.0666,26.0864,25.8811,25.8943,406000.0
2008-01-17 11:30:00,39.09,39.1,38.82,38.88,694000.0,25.8943,25.9009,25.7155,25.7552,694000.0
2008-01-17 12:00:00,38.88,38.92,38.65,38.76,637800.0,25.7552,25.7817,25.6029,25.6757,637800.0
2008-01-17 12:30:00,38.77,38.97,38.76,38.97,410200.0,25.6823,25.8148,25.6757,25.8148,410200.0
2008-01-17 13:00:00,38.98,39.16,38.95,39.15,536800.0,25.8215,25.9407,25.8016,25.9341,536800.0
2008-01-17 13:30:00,39.15,39.18,39.1,39.13,455800.0,25.9341,25.9539,25.9009,25.9208,455800.0
2008-01-17 14:00:00,39.13,39.35,38.94,38.95,511600.0,25.9208,26.0666,25.795,25.8016,511600.0
2008-01-17 14:30:00,38.96,39.02,38.82,38.97,696600.0,25.8082,25.8479,25.7155,25.8148,696600.0
2008-01-17 15:00:00,38.97,39.01,38.8,38.81,617400.0,25.8148,25.8413,25.7022,25.7088,617400.0
2008-01-17 15:30:00,38.8,38.8,38.57,38.62,1134600.0,25.7022,25.7022,25.5499,25.583,1134600.0
2008-01-18 09:30:00,38.83,38.94,37.9,38.13,2259600.0,25.7221,25.795,25.106,25.2584,2259600.0
2008-01-18 10:00:00,38.13,38.6,38.13,38.26,1218800.0,25.2584,25.5697,25.2584,25.3445,1218800.0
2008-01-18 10:30:00,38.29,38.29,37.9,37.97,726800.0,25.3644,25.3644,25.106,25.1524,726800.0
2008-01-18 11:00:00,37.98,38.24,37.98,38.15,599000.0,25.159,25.3313,25.159,25.2716,599000.0
2008-01-18 11:30:00,38.14,38.19,37.88,37.93,625200.0,25.265,25.2981,25.0928,25.1259,625200.0
2008-01-18 12:00:00,37.93,38.16,37.83,38.16,700600.0,25.1259,25.2783,25.0597,25.2783,700600.0
2008-01-18 12:30:00,38.15,38.32,38.15,38.18,503200.0,25.2716,25.3842,25.2716,25.2915,503200.0
2008-01-18 13:00:00,38.16,38.35,38.02,38.07,671400.0,25.2783,25.4041,25.1855,25.2186,671400.0
2008-01-18 13:30:00,38.07,38.26,38.07,38.16,491400.0,25.2186,25.3445,25.2186,25.2783,491400.0
2008-01-18 14:00:00,38.16,38.22,38.02,38.13,574200.0,25.2783,25.318,25.1855,25.2584,574200.0
2008-01-18 14:30:00,38.14,38.3,38.06,38.29,701800.0,25.265,25.371,25.212,25.3644,701800.0
2008-01-18 15:00:00,38.3,38.65,38.27,38.5,1615200.0,25.371,25.6029,25.3511,25.5035,1615200.0
2008-01-18 15:30:00,38.5,38.54,38.35,38.54,2016600.0,25.5035,25.53,25.4041,25.53,2016600.0
2008-01-22 09:30:00,36.57,37.79,36.25,37.69,1665200.0,24.225,25.0332,24.013,24.9669,1665200.0
2008-01-22 10:00:00,37.68,38.27,37.65,38.04,934200.0,24.9603,25.3511,24.9404,25.1988,934200.0
2008-01-22 10:30:00,38.03,38.03,37.66,37.76,868800.0,25.1921,25.1921,24.947,25.0133,868800.0
2008-01-22 11:00:00,37.76,37.87,37.7,37.73,846800.0,25.0133,25.0862,24.9735,24.9934,846800.0
2008-01-22 11:30:00,37.73,37.74,37.55,37.57,714800.0,24.9934,25.0,24.8742,24.8874,714800.0
2008-01-22 12:00:00,37.56,37.67,37.53,37.61,832800.0,24.8808,24.9537,24.8609,24.9139,832800.0
2008-01-22 12:30:00,37.61,37.76,37.55,37.74,664600.0,24.9139,25.0133,24.8742,25.0,664600.0
2008-01-22 13:00:00,37.74,37.74,37.48,37.49,751800.0,25.0,25.0,24.8278,24.8344,751800.0
2008-01-22 13:30:00,37.49,37.57,37.38,37.53,719200.0,24.8344,24.8874,24.7616,24.8609,719200.0
2008-01-22 14:00:00,37.52,37.66,37.49,37.59,849800.0,24.8543,24.947,24.8344,24.9007,849800.0
2008-01-22 14:30:00,37.59,37.61,37.47,37.56,468800.0,24.9007,24.9139,24.8212,24.8808,468800.0
2008-01-22 15:00:00,37.56,37.77,37.51,37.63,617600.0,24.8808,25.0199,24.8477,24.9272,617600.0
2008-01-22 15:30:00,37.63,37.77,37.38,37.41,1708000.0,24.9272,25.0199,24.7616,24.7814,1708000.0
2008-01-23 09:30:00,36.65,37.07,36.51,36.83,959000.0,24.3939,24.6735,24.3008,24.5137,959000.0
2008-01-23 10:00:00,36.83,37.04,36.73,36.88,632800.0,24.5137,24.6535,24.4472,24.547,632800.0
2008-01-23 10:30:00,36.9,36.98,36.74,36.92,588400.0,24.5603,24.6136,24.4538,24.5737,588400.0
2008-01-23 11:00:00,36.91,37.16,36.81,37.1,433200.0,24.567,24.7334,24.5004,24.6935,433200.0
2008-01-23 11:30:00,37.11,37.13,36.78,36.82,675800.0,24.7001,24.7134,24.4805,24.5071,675800.0
2008-01-23 12:00:00,36.82,37.02,36.8,36.91,438800.0,24.5071,24.6402,24.4938,24.567,438800.0
2008-01-23 12:30:00,36.92,36.93,36.6,36.78,652200.0,24.5737,24.5803,24.3607,24.4805,652200.0
2008-01-23 13:00:00,36.77,37.05,36.7,37.0,556000.0,24.4738,24.6602,24.4272,24.6269,556000.0
2008-01-23 13:30:00,36.99,36.99,36.74,36.82,671600.0,24.6202,24.6202,24.4538,24.5071,671600.0
2008-01-23 14:00:00,36.81,37.19,36.79,37.15,851200.0,24.5004,24.7534,24.4871,24.7267,851200.0
2008-01-23 14:30:00,37.14,37.24,36.96,37.02,591200.0,24.7201,24.7866,24.6003,24.6402,591200.0
2008-01-23 15:00:00,37.02,37.62,37.01,37.54,1020800.0,24.6402,25.0396,24.6336,24.9863,1020800.0
2008-01-23 15:30:00,37.52,37.76,37.51,37.71,1273600.0,24.973,25.1327,24.9664,25.0995,1273600.0
2008-01-24 09:30:00,37.76,37.77,37.27,37.4,904400.0,25.1327,25.1394,24.8066,24.8931,904400.0
2008-01-24 10:00:00,37.41,37.42,37.18,37.33,814800.0,24.8998,24.9064,24.7467,24.8465,814800.0
2008-01-24 10:30:00,37.32,37.52,37.22,37.48,649200.0,24.8399,24.973,24.7733,24.9464,649200.0
2008-01-24 11:00:00,37.49,37.91,37.46,37.91,485200.0,24.953,25.2326,24.9331,25.2326,485200.0
2008-01-24 11:30:00,37.9,37.94,37.54,37.56,413000.0,25.2259,25.2526,24.9863,24.9996,413000.0
2008-01-24 12:00:00,37.56,37.57,37.49,37.49,221000.0,24.9996,25.0063,24.953,24.953,221000.0
2008-01-24 12:30:00,37.49,37.51,37.34,37.41,296200.0,24.953,24.9664,24.8532,24.8998,296200.0
2008-01-24 13:00:00,37.41,37.49,37.31,37.31,400400.0,24.8998,24.953,24.8332,24.8332,400400.0
2008-01-24 13:30:00,37.32,37.47,37.26,37.42,257600.0,24.8399,24.9397,24.8,24.9064,257600.0
2008-01-24 14:00:00,37.41,37.49,37.37,37.43,383200.0,24.8998,24.953,24.8732,24.9131,383200.0
2008-01-24 14:30:00,37.44,37.49,37.21,37.22,476200.0,24.9198,24.953,24.7667,24.7733,476200.0
2008-01-24 15:00:00,37.21,37.29,37.17,37.26,512800.0,24.7667,24.8199,24.74,24.8,512800.0
2008-01-24 15:30:00,37.27,37.35,37.21,37.23,1101600.0,24.8066,24.8599,24.7667,24.78,1101600.0
2008-01-25 09:30:00,37.56,37.74,36.83,36.87,973000.0,24.9996,25.1194,24.5137,24.5404,973000.0
2008-01-25 10:00:00,36.87,36.93,36.73,36.81,702600.0,24.5404,24.5803,24.4472,24.5004,702600.0
2008-01-25 10:30:00,36.8,37.09,36.77,36.94,940000.0,24.4938,24.6868,24.4738,24.587,940000.0
2008-01-25 11:00:00,36.94,37.04,36.8,36.9,564400.0,24.587,24.6535,24.4938,24.5603,564400.0
2008-01-25 11:30:00,36.91,37.13,36.91,37.12,321800.0,24.567,24.7134,24.567,24.7068,321800.0
2008-01-25 12:00:00,37.12,37.13,37.04,37.05,200400.0,24.7068,24.7134,24.6535,24.6602,200400.0
2008-01-25 12:30:00,37.05,37.12,36.87,36.87,349400.0,24.6602,24.7068,24.5404,24.5404,349400.0
2008-01-25 13:00:00,36.88,36.97,36.8,36.86,283400.0,24.547,24.6069,24.4938,24.5337,283400.0
2008-01-25 13:30:00,36.86,36.93,36.75,36.8,345000.0,24.5337,24.5803,24.4605,24.4938,345000.0
2008-01-25 14:00:00,36.8,36.9,36.77,36.84,361600.0,24.4938,24.5603,24.4738,24.5204,361600.0
2008-01-25 14:30:00,36.85,36.96,36.85,36.93,430800.0,24.5271,24.6003,24.5271,24.5803,430800.0
2008-01-25 15:00:00,36.92,37.07,36.88,37.0,531000.0,24.5737,24.6735,24.547,24.6269,531000.0
2008-01-25 15:30:00,37.0,37.05,36.76,36.88,1115800.0,24.6269,24.6602,24.4672,24.547,1115800.0
2008-01-28 09:30:00,36.56,37.29,36.56,37.26,742000.0,24.334,24.8199,24.334,24.8,742000.0
2008-01-28 10:00:00,37.24,37.34,37.17,37.23,618000.0,24.7866,24.8532,24.74,24.78,618000.0
2008-01-28 10:30:00,37.23,37.23,36.99,37.05,355200.0,24.78,24.78,24.6202,24.6602,355200.0
2008-01-28 11:00:00,37.04,37.11,36.92,37.02,223400.0,24.6535,24.7001,24.5737,24.6402,223400.0
2008-01-28 11:30:00,37.02,37.13,36.99,37.02,196000.0,24.6402,24.7134,24.6202,24.6402,196000.0
2008-01-28 12:00:00,37.02,37.05,36.99,36.99,193200.0,24.6402,24.6602,24.6202,24.6202,193200.0
2008-01-28 12:30:00,37.0,37.12,36.93,37.07,215400.0,24.6269,24.7068,24.5803,24.6735,215400.0
2008-01-28 13:00:00,37.08,37.08,36.94,36.97,330200.0,24.6801,24.6801,24.587,24.6069,330200.0
2008-01-28 13:30:00,36.98,36.98,36.85,36.95,329400.0,24.6136,24.6136,24.5271,24.5936,329400.0
2008-01-28 14:00:00,36.95,37.06,36.91,37.01,295200.0,24.5936,24.6668,24.567,24.6336,295200.0
2008-01-28 14:30:00,37.02,37.08,36.99,37.05,310200.0,24.6402,24.6801,24.6202,24.6602,310200.0
2008-01-28 15:00:00,37.05,37.1,36.88,37.04,501600.0,24.6602,24.6935,24.547,24.6535,501600.0
2008-01-28 15:30:00,37.04,37.26,37.01,37.15,1059000.0,24.6535,24.8,24.6336,24.7267,1059000.0
2008-01-29 09:30:00,37.35,37.49,37.0,37.3,335600.0,24.8599,24.953,24.6269,24.8266,335600.0
2008-01-29 10:00:00,37.31,37.49,37.27,37.43,337000.0,24.8332,24.953,24.8066,24.9131,337000.0
2008-01-29 10:30:00,37.43,37.49,37.26,37.27,416200.0,24.9131,24.953,24.8,24.8066,416200.0
2008-01-29 11:00:00,37.27,37.42,37.21,37.24,299000.0,24.8066,24.9064,24.7667,24.7866,299000.0
2008-01-29 11:30:00,37.24,37.26,37.13,37.23,226600.0,24.7866,24.8,24.7134,24.78,226600.0
2008-01-29 12:00:00,37.24,37.24,37.02,37.1,273000.0,24.7866,24.7866,24.6402,24.6935,273000.0
2008-01-29 12:30:00,37.1,37.13,37.05,37.09,201400.0,24.6935,24.7134,24.6602,24.6868,201400.0
2008-01-29 13:00:00,37.1,37.11,37.03,37.09,153000.0,24.6935,24.7001,24.6469,24.6868,153000.0
2008-01-29 13:30:00,37.07,37.09,36.96,36.97,184200.0,24.6735,24.6868,24.6003,24.6069,184200.0
2008-01-29 14:00:00,36.98,37.01,36.88,36.99,243400.0,24.6136,24.6336,24.547,24.6202,243400.0
2008-01-29 14:30:00,36.99,37.21,36.95,37.04,279800.0,24.6202,24.7667,24.5936,24.6535,279800.0
2008-01-29 15:00:00,37.05,37.12,37.0,37.08,451400.0,24.6602,24.7068,24.6269,24.6801,451400.0
2008-01-29 15:30:00,37.08,37.1,36.95,37.0,543800.0,24.6801,24.6935,24.5936,24.6269,543800.0
2008-01-30 09:30:00,37.15,37.15,36.85,37.01,496800.0,24.7267,24.7267,24.5271,24.6336,496800.0
2008-01-30 10:00:00,37.0,37.15,36.93,36.99,276600.0,24.6269,24.7267,24.5803,24.6202,276600.0
2008-01-30 10:30:00,36.99,37.08,36.98,37.08,175000.0,24.6202,24.6801,24.6136,24.6801,175000.0
2008-01-30 11:00:00,37.08,37.29,37.07,37.27,458600.0,24.6801,24.8199,24.6735,24.8066,458600.0
2008-01-30 11:30:00,37.26,37.3,37.18,37.24,340400.0,24.8,24.8266,24.7467,24.7866,340400.0
2008-01-30 12:00:00,37.24,37.27,37.15,37.16,302000.0,24.7866,24.8066,24.7267,24.7334,302000.0
2008-01-30 12:30:00,37.15,37.2,37.11,37.15,148800.0,24.7267,24.76,24.7001,24.7267,148800.0
2008-01-30 13:00:00,37.15,37.28,37.15,37.22,179800.0,24.7267,24.8133,24.7267,24.7733,179800.0
2008-01-30 13:30:00,37.23,37.23,37.08,37.09,162600.0,24.78,24.78,24.6801,24.6868,162600.0
2008-01-30 14:00:00,37.09,37.49,37.0,37.24,551800.0,24.6868,24.953,24.6269,24.7866,551800.0
2008-01-30 14:30:00,37.24,37.38,37.03,37.35,832800.0,24.7866,24.8798,24.6469,24.8599,832800.0
2008-01-30 15:00:00,37.35,37.38,37.01,37.02,661200.0,24.8599,24.8798,24.6336,24.6402,661200.0
2008-01-30 15:30:00,37.02,37.05,36.51,36.73,1205800.0,24.6402,24.6602,24.3008,24.4472,1205800.0
2008-01-31 09:30:00,37.44,38.01,37.07,37.92,1688200.0,24.9198,25.2991,24.6735,25.2392,1688200.0
2008-01-31 10:00:00,37.91,37.93,37.58,37.77,482000.0,25.2326,25.2459,25.0129,25.1394,482000.0
2008-01-31 10:30:00,37.76,38.34,37.7,38.34,692000.0,25.1327,25.5188,25.0928,25.5188,692000.0
2008-01-31 11:00:00,38.34,38.45,38.04,38.1,788600.0,25.5188,25.592,25.3191,25.359,788600.0
2008-01-31 11:30:00,38.1,38.21,37.9,38.02,785800.0,25.359,25.4323,25.2259,25.3058,785800.0
2008-01-31 12:00:00,38.02,38.02,37.75,37.85,621200.0,25.3058,25.3058,25.1261,25.1927,621200.0
2008-01-31 12:30:00,37.85,37.99,37.85,37.98,395600.0,25.1927,25.2858,25.1927,25.2792,395600.0
2008-01-31 13:00:00,37.99,38.02,37.92,38.01,518800.0,25.2858,25.3058,25.2392,25.2991,518800.0
2008-01-31 13:30:00,38.01,38.05,37.95,37.99,410600.0,25.2991,25.3258,25.2592,25.2858,410600.0
2008-01-31 14:00:00,37.99,38.09,37.93,38.08,568400.0,25.2858,25.3524,25.2459,25.3457,568400.0
2008-01-31 14:30:00,38.07,38.25,37.99,38.24,593000.0,25.3391,25.4589,25.2858,25.4522,593000.0
2008-01-31 15:00:00,38.24,38.38,38.22,38.22,941600.0,25.4522,25.5454,25.4389,25.4389,941600.0
2008-01-31 15:30:00,38.22,38.6,38.1,38.29,1790000.0,25.4389,25.6918,25.359,25.4855,1790000.0
2008-02-01 09:30:00,38.44,38.44,37.76,38.24,815200.0,25.5854,25.5854,25.1327,25.4522,815200.0
2008-02-01 10:00:00,38.24,38.46,38.13,38.16,437200.0,25.4522,25.5987,25.379,25.399,437200.0
2008-02-01 10:30:00,38.13,38.16,37.98,38.02,618000.0,25.379,25.399,25.2792,25.3058,618000.0
2008-02-01 11:00:00,38.02,38.09,37.94,37.96,579000.0,25.3058,25.3524,25.2526,25.2659,579000.0
2008-02-01 11:30:00,37.96,38.06,37.83,37.87,461800.0,25.2659,25.3324,25.1793,25.206,461800.0
2008-02-01 12:00:00,37.87,37.87,37.74,37.75,446200.0,25.206,25.206,25.1194,25.1261,446200.0
2008-02-01 12:30:00,37.76,37.84,37.74,37.74,388600.0,25.1327,25.186,25.1194,25.1194,388600.0
2008-02-01 13:00:00,37.75,37.88,37.75,37.81,298000.0,25.1261,25.2126,25.1261,25.166,298000.0
2008-02-01 13:30:00,37.8,37.87,37.74,37.74,392000.0,25.1594,25.206,25.1194,25.1194,392000.0
2008-02-01 14:00:00,37.74,37.82,37.69,37.8,397800.0,25.1194,25.1727,25.0862,25.1594,397800.0
2008-02-01 14:30:00,37.81,37.82,37.74,37.8,507600.0,25.166,25.1727,25.1194,25.1594,507600.0
2008-02-01 15:00:00,37.8,37.84,37.69,37.75,709200.0,25.1594,25.186,25.0862,25.1261,709200.0
2008-02-01 15:30:00,37.74,37.76,37.58,37.69,1021000.0,25.1194,25.1327,25.0129,25.0862,1021000.0
2008-02-04 09:30:00,37.72,37.87,37.55,37.85,408800.0,25.1061,25.206,24.993,25.1927,408800.0
2008-02-04 10:00:00,37.84,37.95,37.79,37.91,356400.0,25.186,25.2592,25.1527,25.2326,356400.0
2008-02-04 10:30:00,37.91,37.91,37.72,37.73,319400.0,25.2326,25.2326,25.1061,25.1128,319400.0
2008-02-04 11:00:00,37.73,37.78,37.71,37.78,305000.0,25.1128,25.1461,25.0995,25.1461,305000.0
2008-02-04 11:30:00,37.77,37.81,37.7,37.7,211000.0,25.1394,25.166,25.0928,25.0928,211000.0
2008-02-04 12:00:00,37.7,37.79,37.65,37.67,232400.0,25.0928,25.1527,25.0595,25.0728,232400.0
2008-02-04 12:30:00,37.67,37.72,37.53,37.53,300800.0,25.0728,25.1061,24.9797,24.9797,300800.0
2008-02-04 13:00:00,37.54,37.56,37.4,37.45,456800.0,24.9863,24.9996,24.8931,24.9264,456800.0
2008-02-04 13:30:00,37.45,37.53,37.41,37.44,329200.0,24.9264,24.9797,24.8998,24.9198,329200.0
2008-02-04 14:00:00,37.44,37.46,37.32,37.39,603000.0,24.9198,24.9331,24.8399,24.8865,603000.0
2008-02-04 14:30:00,37.38,37.38,37.25,37.35,400600.0,24.8798,24.8798,24.7933,24.8599,400600.0
2008-02-04 15:00:00,37.34,37.38,37.32,37.35,410600.0,24.8532,24.8798,24.8399,24.8599,410600.0
2008-02-04 15:30:00,37.35,37.42,37.26,37.32,811000.0,24.8599,24.9064,24.8,24.8399,811000.0
2008-02-05 09:30:00,37.51,37.61,37.13,37.18,700200.0,24.9664,25.0329,24.7134,24.7467,700200.0
2008-02-05 10:00:00,37.17,37.18,36.95,37.03,594600.0,24.74,24.7467,24.5936,24.6469,594600.0
2008-02-05 10:30:00,37.02,37.13,37.01,37.12,598600.0,24.6402,24.7134,24.6336,24.7068,598600.0
2008-02-05 11:00:00,37.12,37.16,36.99,37.13,489200.0,24.7068,24.7334,24.6202,24.7134,489200.0
2008-02-05 11:30:00,37.14,37.23,37.02,37.08,465600.0,24.7201,24.78,24.6402,24.6801,465600.0
2008-02-05 12:00:00,37.08,37.18,37.04,37.13,251200.0,24.6801,24.7467,24.6535,24.7134,251200.0
2008-02-05 12:30:00,37.12,37.35,37.1,37.31,553200.0,24.7068,24.8599,24.6935,24.8332,553200.0
2008-02-05 13:00:00,37.3,37.5,37.29,37.46,427800.0,24.8266,24.9597,24.8199,24.9331,427800.0
2008-02-05 13:30:00,37.45,37.5,37.42,37.42,643600.0,24.9264,24.9597,24.9064,24.9064,643600.0
2008-02-05 14:00:00,37.42,37.47,37.34,37.46,505600.0,24.9064,24.9397,24.8532,24.9331,505600.0
2008-02-05 14:30:00,37.47,37.57,37.42,37.53,587600.0,24.9397,25.0063,24.9064,24.9797,587600.0
2008-02-05 15:00:00,37.53,37.6,37.45,37.5,653000.0,24.9797,25.0263,24.9264,24.9597,653000.0
2008-02-05 15:30:00,37.51,37.58,37.44,37.45,1164600.0,24.9664,25.0129,24.9198,24.9264,1164600.0
2008-02-06 09:30:00,37.7,37.94,37.5,37.52,675800.0,25.0928,25.2526,24.9597,24.973,675800.0
2008-02-06 10:00:00,37.52,37.6,37.35,37.5,519400.0,24.973,25.0263,24.8599,24.9597,519400.0
2008-02-06 10:30:00,37.5,37.65,37.48,37.6,274000.0,24.9597,25.0595,24.9464,25.0263,274000.0
2008-02-06 11:00:00,37.59,37.59,37.42,37.56,333400.0,25.0196,25.0196,24.9064,24.9996,333400.0
2008-02-06 11:30:00,37.55,37.7,37.48,37.54,377000.0,24.993,25.0928,24.9464,24.9863,377000.0
2008-02-06 12:00:00,37.55,37.58,37.49,37.51,309000.0,24.993,25.0129,24.953,24.9664,309000.0
2008-02-06 12:30:00,37.51,37.52,37.37,37.38,240800.0,24.9664,24.973,24.8732,24.8798,240800.0
2008-02-06 13:00:00,37.38,37.42,37.32,37.33,187000.0,24.8798,24.9064,24.8399,24.8465,187000.0
2008-02-06 13:30:00,37.33,37.33,37.25,37.25,226600.0,24.8465,24.8465,24.7933,24.7933,226600.0
2008-02-06 14:00:00,37.26,37.31,37.2,37.27,270600.0,24.8,24.8332,24.76,24.8066,270600.0
2008-02-06 14:30:00,37.27,37.34,37.23,37.25,376400.0,24.8066,24.8532,24.78,24.7933,376400.0
2008-02-06 15:00:00,37.25,37.31,37.16,37.27,490200.0,24.7933,24.8332,24.7334,24.8066,490200.0
2008-02-06 15:30:00,37.26,37.33,37.16,37.2,603400.0,24.8,24.8465,24.7334,24.76,603400.0
2008-02-07 09:30:00,37.08,37.6,37.08,37.59,589200.0,24.6801,25.0263,24.6801,25.0196,589200.0
2008-02-07 10:00:00,37.59,37.9,37.48,37.72,603600.0,25.0196,25.2259,24.9464,25.1061,603600.0
2008-02-07 10:30:00,37.7,37.79,37.59,37.68,315200.0,25.0928,25.1527,25.0196,25.0795,315200.0
2008-02-07 11:00:00,37.68,37.73,37.58,37.63,404200.0,25.0795,25.1128,25.0129,25.0462,404200.0
2008-02-07 11:30:00,37.62,37.72,37.56,37.63,509400.0,25.0396,25.1061,24.9996,25.0462,509400.0
2008-02-07 12:00:00,37.62,37.68,37.52,37.56,295600.0,25.0396,25.0795,24.973,24.9996,295600.0
2008-02-07 12:30:00,37.55,37.66,37.52,37.6,382600.0,24.993,25.0662,24.973,25.0263,382600.0
2008-02-07 13:00:00,37.6,37.73,37.55,37.72,281600.0,25.0263,25.1128,24.993,25.1061,281600.0
2008-02-07 13:30:00,37.71,37.79,37.63,37.77,292600.0,25.0995,25.1527,25.0462,25.1394,292600.0
2008-02-07 14:00:00,37.77,37.81,37.63,37.71,474600.0,25.1394,25.166,25.0462,25.0995,474600.0
2008-02-07 14:30:00,37.7,37.74,37.54,37.64,568600.0,25.0928,25.1194,24.9863,25.0529,568600.0
2008-02-07 15:00:00,37.64,37.74,37.63,37.71,587800.0,25.0529,25.1194,25.0462,25.0995,587800.0
2008-02-07 15:30:00,37.71,37.79,37.67,37.79,934000.0,25.0995,25.1527,25.0728,25.1527,934000.0
2008-02-08 09:30:00,37.68,37.77,37.4,37.54,471800.0,25.0795,25.1394,24.8931,24.9863,471800.0
2008-02-08 10:00:00,37.54,37.54,37.36,37.43,273400.0,24.9863,24.9863,24.8665,24.9131,273400.0
2008-02-08 10:30:00,37.43,37.43,37.37,37.39,267600.0,24.9131,24.9131,24.8732,24.8865,267600.0
2008-02-08 11:00:00,37.38,37.52,37.38,37.48,294000.0,24.8798,24.973,24.8798,24.9464,294000.0
2008-02-08 11:30:00,37.48,37.52,37.43,37.46,363600.0,24.9464,24.973,24.9131,24.9331,363600.0
2008-02-08 12:00:00,37.46,37.48,37.24,37.42,261200.0,24.9331,24.9464,24.7866,24.9064,261200.0
2008-02-08 12:30:00,37.43,37.45,37.25,37.27,304000.0,24.9131,24.9264,24.7933,24.8066,304000.0
2008-02-08 13:00:00,37.27,37.33,37.16,37.27,255200.0,24.8066,24.8465,24.7334,24.8066,255200.0
2008-02-08 13:30:00,37.25,37.32,37.17,37.24,295000.0,24.7933,24.8399,24.74,24.7866,295000.0
2008-02-08 14:00:00,37.25,37.29,37.19,37.26,190800.0,24.7933,24.8199,24.7534,24.8,190800.0
2008-02-08 14:30:00,37.24,37.25,37.15,37.16,252000.0,24.7866,24.7933,24.7267,24.7334,252000.0
2008-02-08 15:00:00,37.16,37.26,37.12,37.19,317800.0,24.7334,24.8,24.7068,24.7534,317800.0
2008-02-08 15:30:00,37.19,37.32,37.12,37.17,583000.0,24.7534,24.8399,24.7068,24.74,583000.0
2008-02-11 09:30:00,37.23,37.44,37.17,37.31,341600.0,24.78,24.9198,24.74,24.8332,341600.0
2008-02-11 10:00:00,37.32,37.56,37.32,37.56,351600.0,24.8399,24.9996,24.8399,24.9996,351600.0
2008-02-11 10:30:00,37.55,37.6,37.4,37.45,321000.0,24.993,25.0263,24.8931,24.9264,321000.0
2008-02-11 11:00:00,37.45,37.58,37.43,37.51,173200.0,24.9264,25.0129,24.9131,24.9664,173200.0
2008-02-11 11:30:00,37.51,37.61,37.45,37.53,261200.0,24.9664,25.0329,24.9264,24.9797,261200.0
2008-02-11 12:00:00,37.52,37.58,37.46,37.48,305600.0,24.973,25.0129,24.9331,24.9464,305600.0
2008-02-11 12:30:00,37.48,37.73,37.4,37.68,211800.0,24.9464,25.1128,24.8931,25.0795,211800.0
2008-02-11 13:00:00,37.69,37.74,37.62,37.65,205200.0,25.0862,25.1194,25.0396,25.0595,205200.0
2008-02-11 13:30:00,37.66,37.69,37.57,37.6,166200.0,25.0662,25.0862,25.0063,25.0263,166200.0
2008-02-11 14:00:00,37.6,37.63,37.54,37.57,185600.0,25.0263,25.0462,24.9863,25.0063,185600.0
2008-02-11 14:30:00,37.57,37.73,37.55,37.69,226600.0,25.0063,25.1128,24.993,25.0862,226600.0
2008-02-11 15:00:00,37.68,37.75,37.63,37.69,426200.0,25.0795,25.1261,25.0462,25.0862,426200.0
2008-02-11 15:30:00,37.69,37.81,37.66,37.76,797400.0,25.0862,25.166,25.0662,25.1327,797400.0
2008-02-12 09:30:00,37.96,37.97,37.68,37.82,388200.0,25.2659,25.2725,25.0795,25.1727,388200.0
2008-02-12 10:00:00,37.82,38.06,37.81,38.01,444400.0,25.1727,25.3324,25.166,25.2991,444400.0
2008-02-12 10:30:00,38.01,38.07,37.94,37.97,354400.0,25.2991,25.3391,25.2526,25.2725,354400.0
2008-02-12 11:00:00,37.97,38.09,37.95,38.08,300400.0,25.2725,25.3524,25.2592,25.3457,300400.0
2008-02-12 11:30:00,38.08,38.09,37.98,38.04,237600.0,25.3457,25.3524,25.2792,25.3191,237600.0
2008-02-12 12:00:00,38.03,38.21,38.02,38.1,339400.0,25.3125,25.4323,25.3058,25.359,339400.0
2008-02-12 12:30:00,38.1,38.17,38.05,38.13,155600.0,25.359,25.4056,25.3258,25.379,155600.0
2008-02-12 13:00:00,38.14,38.15,38.08,38.13,128800.0,25.3857,25.3923,25.3457,25.379,128800.0
2008-02-12 13:30:00,38.13,38.18,38.09,38.12,145200.0,25.379,25.4123,25.3524,25.3724,145200.0
2008-02-12 14:00:00,38.13,38.15,38.06,38.12,162800.0,25.379,25.3923,25.3324,25.3724,162800.0
2008-02-12 14:30:00,38.13,38.26,38.09,38.24,261600.0,25.379,25.4655,25.3524,25.4522,261600.0
2008-02-12 15:00:00,38.24,38.31,38.16,38.26,526200.0,25.4522,25.4988,25.399,25.4655,526200.0
2008-02-12 15:30:00,38.26,38.35,38.08,38.32,1025000.0,25.4655,25.5254,25.3457,25.5055,1025000.0
2008-02-13 09:30:00,38.58,38.58,38.33,38.37,363800.0,25.6785,25.6785,25.5121,25.5388,363800.0
2008-02-13 10:00:00,38.35,38.48,38.3,38.35,245200.0,25.5254,25.612,25.4922,25.5254,245200.0
2008-02-13 10:30:00,38.35,38.37,38.16,38.16,314200.0,25.5254,25.5388,25.399,25.399,314200.0
2008-02-13 11:00:00,38.16,38.32,38.14,38.29,196400.0,25.399,25.5055,25.3857,25.4855,196400.0
2008-02-13 11:30:00,38.29,38.32,38.23,38.27,255800.0,25.4855,25.5055,25.4456,25.4722,255800.0
2008-02-13 12:00:00,38.26,38.32,38.24,38.28,136800.0,25.4655,25.5055,25.4522,25.4789,136800.0
2008-02-13 12:30:00,38.27,38.37,38.23,38.31,208000.0,25.4722,25.5388,25.4456,25.4988,208000.0
2008-02-13 13:00:00,38.31,38.5,38.29,38.48,266200.0,25.4988,25.6253,25.4855,25.612,266200.0
2008-02-13 13:30:00,38.48,38.48,38.34,38.35,344400.0,25.612,25.612,25.5188,25.5254,344400.0
2008-02-13 14:00:00,38.34,38.4,38.27,38.38,262000.0,25.5188,25.5587,25.4722,25.5454,262000.0
2008-02-13 14:30:00,38.38,38.45,38.36,38.42,232800.0,25.5454,25.592,25.5321,25.572,232800.0
2008-02-13 15:00:00,38.42,38.54,38.42,38.53,475800.0,25.572,25.6519,25.572,25.6453,475800.0
2008-02-13 15:30:00,38.52,38.57,38.49,38.51,748600.0,25.6386,25.6719,25.6186,25.6319,748600.0
2008-02-14 09:30:00,38.7,38.74,38.29,38.29,503600.0,25.7584,25.785,25.4855,25.4855,503600.0
2008-02-14 10:00:00,38.29,38.42,38.25,38.38,217200.0,25.4855,25.572,25.4589,25.5454,217200.0
2008-02-14 10:30:00,38.38,38.41,38.25,38.25,231800.0,25.5454,25.5654,25.4589,25.4589,231800.0
2008-02-14 11:00:00,38.26,38.27,38.11,38.24,414200.0,25.4655,25.4722,25.3657,25.4522,414200.0
2008-02-14 11:30:00,38.24,38.38,38.2,38.33,188000.0,25.4522,25.5454,25.4256,25.5121,188000.0
2008-02-14 12:00:00,38.32,38.43,38.24,38.41,213400.0,25.5055,25.5787,25.4522,25.5654,213400.0
2008-02-14 12:30:00,38.42,38.42,38.23,38.23,233200.0,25.572,25.572,25.4456,25.4456,233200.0
2008-02-14 13:00:00,38.23,38.32,38.16,38.27,226200.0,25.4456,25.5055,25.399,25.4722,226200.0
2008-02-14 13:30:00,38.27,38.34,38.2,38.33,263000.0,25.4722,25.5188,25.4256,25.5121,263000.0
2008-02-14 14:00:00,38.33,38.33,38.21,38.24,212600.0,25.5121,25.5121,25.4323,25.4522,212600.0
2008-02-14 14:30:00,38.24,38.27,38.06,38.21,337800.0,25.4522,25.4722,25.3324,25.4323,337800.0
2008-02-14 15:00:00,38.2,38.28,38.14,38.26,347400.0,25.4256,25.4789,25.3857,25.4655,347400.0
2008-02-14 15:30:00,38.25,38.3,38.12,38.13,649800.0,25.4589,25.4922,25.3724,25.379,649800.0
2008-02-15 09:30:00,38.04,38.2,37.75,37.83,1168000.0,25.3191,25.4256,25.1261,25.1793,1168000.0
2008-02-15 10:00:00,37.83,38.01,37.79,37.94,291400.0,25.1793,25.2991,25.1527,25.2526,291400.0
2008-02-15 10:30:00,37.93,38.0,37.77,37.79,210800.0,25.2459,25.2925,25.1394,25.1527,210800.0
2008-02-15 11:00:00,37.8,37.81,37.75,37.76,185200.0,25.1594,25.166,25.1261,25.1327,185200.0
2008-02-15 11:30:00,37.76,37.76,37.62,37.71,489200.0,25.1327,25.1327,25.0396,25.0995,489200.0
2008-02-15 12:00:00,37.72,37.78,37.7,37.73,356000.0,25.1061,25.1461,25.0928,25.1128,356000.0
2008-02-15 12:30:00,37.73,37.76,37.65,37.7,222400.0,25.1128,25.1327,25.0595,25.0928,222400.0
2008-02-15 13:00:00,37.7,37.71,37.62,37.64,169400.0,25.0928,25.0995,25.0396,25.0529,169400.0
2008-02-15 13:30:00,37.65,37.74,37.63,37.72,166800.0,25.0595,25.1194,25.0462,25.1061,166800.0
2008-02-15 14:00:00,37.72,37.73,37.62,37.67,219600.0,25.1061,25.1128,25.0396,25.0728,219600.0
2008-02-15 14:30:00,37.67,37.7,37.57,37.65,190000.0,25.0728,25.0928,25.0063,25.0595,190000.0
2008-02-15 15:00:00,37.65,37.74,37.64,37.69,274800.0,25.0595,25.1194,25.0529,25.0862,274800.0
2008-02-15 15:30:00,37.69,37.74,37.59,37.67,943600.0,25.0862,25.1194,25.0196,25.0728,943600.0
2008-02-19 09:30:00,38.02,38.09,37.64,37.7,547000.0,25.3058,25.3524,25.0529,25.0928,547000.0
2008-02-19 10:00:00,37.7,37.85,37.69,37.76,484000.0,25.0928,25.1927,25.0862,25.1327,484000.0
2008-02-19 10:30:00,37.74,37.8,37.66,37.66,283600.0,25.1194,25.1594,25.0662,25.0662,283600.0
2008-02-19 11:00:00,37.66,37.69,37.33,37.33,667600.0,25.0662,25.0862,24.8465,24.8465,667600.0
2008-02-19 11:30:00,37.34,37.44,37.27,37.35,469600.0,24.8532,24.9198,24.8066,24.8599,469600.0
2008-02-19 12:00:00,37.35,37.63,37.34,37.62,555200.0,24.8599,25.0462,24.8532,25.0396,555200.0
2008-02-19 12:30:00,37.61,37.62,37.49,37.57,367800.0,25.0329,25.0396,24.953,25.0063,367800.0
2008-02-19 13:00:00,37.57,37.69,37.52,37.63,200400.0,25.0063,25.0862,24.973,25.0462,200400.0
2008-02-19 13:30:00,37.63,37.67,37.6,37.63,128600.0,25.0462,25.0728,25.0263,25.0462,128600.0
2008-02-19 14:00:00,37.63,37.66,37.54,37.6,276400.0,25.0462,25.0662,24.9863,25.0263,276400.0
2008-02-19 14:30:00,37.6,37.63,37.48,37.48,290600.0,25.0263,25.0462,24.9464,24.9464,290600.0
2008-02-19 15:00:00,37.48,37.55,37.44,37.51,358600.0,24.9464,24.993,24.9198,24.9664,358600.0
2008-02-19 15:30:00,37.51,37.59,37.42,37.46,568800.0,24.9664,25.0196,24.9064,24.9331,568800.0
2008-02-20 09:30:00,37.21,37.44,37.18,37.31,402400.0,24.7667,24.9198,24.7467,24.8332,402400.0
2008-02-20 10:00:00,37.3,37.35,37.18,37.24,223400.0,24.8266,24.8599,24.7467,24.7866,223400.0
2008-02-20 10:30:00,37.23,37.38,37.22,37.27,215000.0,24.78,24.8798,24.7733,24.8066,215000.0
2008-02-20 11:00:00,37.25,37.44,37.24,37.4,320800.0,24.7933,24.9198,24.7866,24.8931,320800.0
2008-02-20 11:30:00,37.4,37.54,37.38,37.49,337400.0,24.8931,24.9863,24.8798,24.953,337400.0
2008-02-20 12:00:00,37.5,37.73,37.49,37.65,482800.0,24.9597,25.1128,24.953,25.0595,482800.0
2008-02-20 12:30:00,37.66,37.82,37.65,37.8,349800.0,25.0662,25.1727,25.0595,25.1594,349800.0
2008-02-20 13:00:00,37.8,37.9,37.72,37.73,370600.0,25.1594,25.2259,25.1061,25.1128,370600.0
2008-02-20 13:30:00,37.73,37.85,37.68,37.77,281800.0,25.1128,25.1927,25.0795,25.1394,281800.0
2008-02-20 14:00:00,37.77,37.9,37.64,37.77,428200.0,25.1394,25.2259,25.0529,25.1394,428200.0
2008-02-20 14:30:00,37.77,37.99,37.73,37.98,346400.0,25.1394,25.2858,25.1128,25.2792,346400.0
2008-02-20 15:00:00,37.99,38.01,37.94,37.95,552400.0,25.2858,25.2991,25.2526,25.2592,552400.0
2008-02-20 15:30:00,37.95,38.02,37.51,38.01,979400.0,25.2592,25.3058,24.9664,25.2991,979400.0
2008-02-21 09:30:00,38.07,38.12,37.85,37.97,392000.0,25.3391,25.3724,25.1927,25.2725,392000.0
2008-02-21 10:00:00,37.98,38.06,37.87,38.0,276400.0,25.2792,25.3324,25.206,25.2925,276400.0
2008-02-21 10:30:00,38.0,38.04,37.94,37.95,261000.0,25.2925,25.3191,25.2526,25.2592,261000.0
2008-02-21 11:00:00,37.96,38.06,37.91,37.96,359200.0,25.2659,25.3324,25.2326,25.2659,359200.0
2008-02-21 11:30:00,37.96,37.96,37.88,37.93,159200.0,25.2659,25.2659,25.2126,25.2459,159200.0
2008-02-21 12:00:00,37.94,37.96,37.83,37.92,184000.0,25.2526,25.2659,25.1793,25.2392,184000.0
2008-02-21 12:30:00,37.92,37.99,37.87,37.87,141400.0,25.2392,25.2858,25.206,25.206,141400.0
2008-02-21 13:00:00,37.87,37.88,37.74,37.77,300000.0,25.206,25.2126,25.1194,25.1394,300000.0
2008-02-21 13:30:00,37.77,37.81,37.7,37.77,155800.0,25.1394,25.166,25.0928,25.1394,155800.0
2008-02-21 14:00:00,37.77,37.79,37.68,37.73,154600.0,25.1394,25.1527,25.0795,25.1128,154600.0
2008-02-21 14:30:00,37.73,37.82,37.72,37.78,254200.0,25.1128,25.1727,25.1061,25.1461,254200.0
2008-02-21 15:00:00,37.77,37.77,37.67,37.73,317200.0,25.1394,25.1394,25.0728,25.1128,317200.0
2008-02-21 15:30:00,37.73,37.77,37.56,37.6,451400.0,25.1128,25.1394,24.9996,25.0263,451400.0
2008-02-22 09:30:00,37.67,37.85,37.67,37.82,175000.0,25.0728,25.1927,25.0728,25.1727,175000.0
2008-02-22 10:00:00,37.8,37.83,37.75,37.79,239600.0,25.1594,25.1793,25.1261,25.1527,239600.0
2008-02-22 10:30:00,37.8,37.9,37.75,37.82,257000.0,25.1594,25.2259,25.1261,25.1727,257000.0
2008-02-22 11:00:00,37.82,37.95,37.8,37.91,332000.0,25.1727,25.2592,25.1594,25.2326,332000.0
2008-02-22 11:30:00,37.91,37.95,37.77,37.88,438000.0,25.2326,25.2592,25.1394,25.2126,438000.0
2008-02-22 12:00:00,37.89,37.9,37.7,37.71,296600.0,25.2193,25.2259,25.0928,25.0995,296600.0
2008-02-22 12:30:00,37.71,37.87,37.7,37.82,200400.0,25.0995,25.206,25.0928,25.1727,200400.0
2008-02-22 13:00:00,37.83,37.85,37.74,37.77,195200.0,25.1793,25.1927,25.1194,25.1394,195200.0
2008-02-22 13:30:00,37.75,37.79,37.7,37.77,196600.0,25.1261,25.1527,25.0928,25.1394,196600.0
2008-02-22 14:00:00,37.77,37.79,37.68,37.77,229600.0,25.1394,25.1527,25.0795,25.1394,229600.0
2008-02-22 14:30:00,37.77,37.84,37.74,37.8,154000.0,25.1394,25.186,25.1194,25.1594,154000.0
2008-02-22 15:00:00,37.79,37.81,37.62,37.81,246400.0,25.1527,25.166,25.0396,25.166,246400.0
2008-02-22 15:30:00,37.81,38.2,37.77,38.15,983200.0,25.166,25.4256,25.1394,25.3923,983200.0
2008-02-25 09:30:00,38.19,38.38,38.06,38.38,409600.0,25.419,25.5454,25.3324,25.5454,409600.0
2008-02-25 10:00:00,38.38,38.55,38.35,38.45,444400.0,25.5454,25.6586,25.5254,25.592,444400.0
2008-02-25 10:30:00,38.47,38.48,38.38,38.47,200600.0,25.6053,25.612,25.5454,25.6053,200600.0
2008-02-25 11:00:00,38.47,38.54,38.41,38.41,189400.0,25.6053,25.6519,25.5654,25.5654,189400.0
2008-02-25 11:30:00,38.42,38.44,38.32,38.32,162800.0,25.572,25.5854,25.5055,25.5055,162800.0
2008-02-25 12:00:00,38.33,38.38,38.26,38.31,164400.0,25.5121,25.5454,25.4655,25.4988,164400.0
2008-02-25 12:30:00,38.31,38.38,38.25,38.37,128200.0,25.4988,25.5454,25.4589,25.5388,128200.0
2008-02-25 13:00:00,38.36,38.48,38.34,38.45,247000.0,25.5321,25.612,25.5188,25.592,247000.0
2008-02-25 13:30:00,38.46,38.46,38.35,38.38,191000.0,25.5987,25.5987,25.5254,25.5454,191000.0
2008-02-25 14:00:00,38.39,38.55,38.33,38.51,351400.0,25.5521,25.6586,25.5121,25.6319,351400.0
2008-02-25 14:30:00,38.5,38.55,38.37,38.5,315400.0,25.6253,25.6586,25.5388,25.6253,315400.0
2008-02-25 15:00:00,38.5,38.55,38.42,38.47,270200.0,25.6253,25.6586,25.572,25.6053,270200.0
2008-02-25 15:30:00,38.46,38.58,38.42,38.52,580400.0,25.5987,25.6785,25.572,25.6386,580400.0
2008-02-26 09:30:00,38.32,38.41,38.2,38.24,531400.0,25.5055,25.5654,25.4256,25.4522,531400.0
2008-02-26 10:00:00,38.24,38.31,38.18,38.23,472200.0,25.4522,25.4988,25.4123,25.4456,472200.0
2008-02-26 10:30:00,38.23,38.25,38.11,38.12,422800.0,25.4456,25.4589,25.3657,25.3724,422800.0
2008-02-26 11:00:00,38.13,38.35,38.12,38.32,330600.0,25.379,25.5254,25.3724,25.5055,330600.0
2008-02-26 11:30:00,38.32,38.38,38.09,38.35,253200.0,25.5055,25.5454,25.3524,25.5254,253200.0
2008-02-26 12:00:00,38.37,38.48,38.29,38.44,313600.0,25.5388,25.612,25.4855,25.5854,313600.0
2008-02-26 12:30:00,38.43,38.49,38.27,38.32,487000.0,25.5787,25.6186,25.4722,25.5055,487000.0
2008-02-26 13:00:00,38.33,38.34,38.26,38.31,235400.0,25.5121,25.5188,25.4655,25.4988,235400.0
2008-02-26 13:30:00,38.31,38.47,38.28,38.46,345200.0,25.4988,25.6053,25.4789,25.5987,345200.0
2008-02-26 14:00:00,38.46,38.52,38.44,38.5,180600.0,25.5987,25.6386,25.5854,25.6253,180600.0
2008-02-26 14:30:00,38.51,38.55,38.45,38.54,286600.0,25.6319,25.6586,25.592,25.6519,286600.0
2008-02-26 15:00:00,38.53,38.62,38.42,38.62,435200.0,25.6453,25.7052,25.572,25.7052,435200.0
2008-02-26 15:30:00,38.62,38.66,38.43,38.52,626600.0,25.7052,25.7318,25.5787,25.6386,626600.0
2008-02-27 09:30:00,38.34,38.79,38.34,38.65,673400.0,25.5188,25.8183,25.5188,25.7251,673400.0
2008-02-27 10:00:00,38.65,38.68,38.52,38.52,379600.0,25.7251,25.7451,25.6386,25.6386,379600.0
2008-02-27 10:30:00,38.52,38.72,38.52,38.6,490000.0,25.6386,25.7717,25.6386,25.6918,490000.0
2008-02-27 11:00:00,38.61,38.75,38.59,38.74,470400.0,25.6985,25.7917,25.6852,25.785,470400.0
2008-02-27 11:30:00,38.74,38.85,38.73,38.77,531000.0,25.785,25.8582,25.7784,25.805,531000.0
2008-02-27 12:00:00,38.77,38.77,38.6,38.67,176000.0,25.805,25.805,25.6918,25.7384,176000.0
2008-02-27 12:30:00,38.67,38.78,38.66,38.73,222000.0,25.7384,25.8117,25.7318,25.7784,222000.0
2008-02-27 13:00:00,38.74,38.78,38.73,38.74,141000.0,25.785,25.8117,25.7784,25.785,141000.0
2008-02-27 13:30:00,38.74,38.79,38.72,38.77,336000.0,25.785,25.8183,25.7717,25.805,336000.0
2008-02-27 14:00:00,38.76,38.77,38.69,38.73,311400.0,25.7983,25.805,25.7517,25.7784,311400.0
2008-02-27 14:30:00,38.72,38.76,38.65,38.73,301400.0,25.7717,25.7983,25.7251,25.7784,301400.0
2008-02-27 15:00:00,38.73,38.77,38.67,38.74,410800.0,25.7784,25.805,25.7384,25.785,410800.0
2008-02-27 15:30:00,38.74,38.77,38.65,38.71,630800.0,25.785,25.805,25.7251,25.7651,630800.0
2008-02-28 09:30:00,38.54,38.74,38.52,38.73,382400.0,25.6519,25.785,25.6386,25.7784,382400.0
2008-02-28 10:00:00,38.72,38.84,38.6,38.65,581600.0,25.7717,25.8516,25.6918,25.7251,581600.0
2008-02-28 10:30:00,38.65,38.68,38.62,38.63,396600.0,25.7251,25.7451,25.7052,25.7118,396600.0
2008-02-28 11:00:00,38.63,38.65,38.51,38.59,325400.0,25.7118,25.7251,25.6319,25.6852,325400.0
2008-02-28 11:30:00,38.58,38.58,38.5,38.51,201400.0,25.6785,25.6785,25.6253,25.6319,201400.0
2008-02-28 12:00:00,38.51,38.53,38.47,38.49,197200.0,25.6319,25.6453,25.6053,25.6186,197200.0
2008-02-28 12:30:00,38.49,38.5,38.47,38.47,208800.0,25.6186,25.6253,25.6053,25.6053,208800.0
2008-02-28 13:00:00,38.46,38.5,38.46,38.49,290000.0,25.5987,25.6253,25.5987,25.6186,290000.0
2008-02-28 13:30:00,38.49,38.52,38.47,38.52,263200.0,25.6186,25.6386,25.6053,25.6386,263200.0
2008-02-28 14:00:00,38.52,38.58,38.48,38.58,298000.0,25.6386,25.6785,25.612,25.6785,298000.0
2008-02-28 14:30:00,38.57,38.7,38.55,38.69,344800.0,25.6719,25.7584,25.6586,25.7517,344800.0
2008-02-28 15:00:00,38.69,38.71,38.58,38.6,371600.0,25.7517,25.7651,25.6785,25.6918,371600.0
2008-02-28 15:30:00,38.6,38.72,38.55,38.62,445200.0,25.6918,25.7717,25.6586,25.7052,445200.0
2008-02-29 09:30:00,38.26,38.8,38.23,38.25,423400.0,25.4655,25.825,25.4456,25.4589,423400.0
2008-02-29 10:00:00,38.26,38.27,38.15,38.24,281400.0,25.4655,25.4722,25.3923,25.4522,281400.0
2008-02-29 10:30:00,38.23,38.23,38.12,38.18,199000.0,25.4456,25.4456,25.3724,25.4123,199000.0
2008-02-29 11:00:00,38.2,38.24,38.13,38.2,168600.0,25.4256,25.4522,25.379,25.4256,168600.0
2008-02-29 11:30:00,38.2,38.32,38.15,38.16,148200.0,25.4256,25.5055,25.3923,25.399,148200.0
2008-02-29 12:00:00,38.16,38.34,38.15,38.32,286000.0,25.399,25.5188,25.3923,25.5055,286000.0
2008-02-29 12:30:00,38.32,38.34,38.2,38.29,94200.0,25.5055,25.5188,25.4256,25.4855,94200.0
2008-02-29 13:00:00,38.27,38.3,38.18,38.19,108200.0,25.4722,25.4922,25.4123,25.419,108200.0
2008-02-29 13:30:00,38.19,38.19,38.09,38.12,216200.0,25.419,25.419,25.3524,25.3724,216200.0
2008-02-29 14:00:00,38.11,38.13,38.02,38.07,168200.0,25.3657,25.379,25.3058,25.3391,168200.0
2008-02-29 14:30:00,38.08,38.21,38.04,38.2,235400.0,25.3457,25.4323,25.3191,25.4256,235400.0
2008-02-29 15:00:00,38.2,38.21,38.11,38.19,237600.0,25.4256,25.4323,25.3657,25.419,237600.0
2008-02-29 15:30:00,38.19,38.21,38.0,38.07,695600.0,25.419,25.4323,25.2925,25.3391,695600.0
2008-03-03 09:30:00,38.08,38.15,38.0,38.02,233400.0,25.3457,25.3923,25.2925,25.3058,233400.0
2008-03-03 10:00:00,38.02,38.24,38.02,38.12,293000.0,25.3058,25.4522,25.3058,25.3724,293000.0
2008-03-03 10:30:00,38.1,38.13,38.05,38.07,165200.0,25.359,25.379,25.3258,25.3391,165200.0
2008-03-03 11:00:00,38.07,38.12,38.04,38.1,179200.0,25.3391,25.3724,25.3191,25.359,179200.0
2008-03-03 11:30:00,38.11,38.18,38.1,38.16,245600.0,25.3657,25.4123,25.359,25.399,245600.0
2008-03-03 12:00:00,38.17,38.23,38.1,38.18,142600.0,25.4056,25.4456,25.359,25.4123,142600.0
2008-03-03 12:30:00,38.17,38.23,38.06,38.13,117600.0,25.4056,25.4456,25.3324,25.379,117600.0
2008-03-03 13:00:00,38.13,38.23,38.13,38.15,169600.0,25.379,25.4456,25.379,25.3923,169600.0
2008-03-03 13:30:00,38.14,38.16,38.02,38.02,280600.0,25.3857,25.399,25.3058,25.3058,280600.0
2008-03-03 14:00:00,38.02,38.17,37.99,38.17,224800.0,25.3058,25.4056,25.2858,25.4056,224800.0
2008-03-03 14:30:00,38.17,38.26,38.15,38.21,212800.0,25.4056,25.4655,25.3923,25.4323,212800.0
2008-03-03 15:00:00,38.2,38.35,38.2,38.3,298800.0,25.4256,25.5254,25.4256,25.4922,298800.0
2008-03-03 15:30:00,38.29,38.43,38.29,38.4,480200.0,25.4855,25.5787,25.4855,25.5587,480200.0
2008-03-04 09:30:00,38.0,38.49,38.0,38.35,469600.0,25.2925,25.6186,25.2925,25.5254,469600.0
2008-03-04 10:00:00,38.35,38.41,38.26,38.35,329600.0,25.5254,25.5654,25.4655,25.5254,329600.0
2008-03-04 10:30:00,38.35,38.4,38.25,38.38,204400.0,25.5254,25.5587,25.4589,25.5454,204400.0
2008-03-04 11:00:00,38.38,38.44,38.29,38.41,381800.0,25.5454,25.5854,25.4855,25.5654,381800.0
2008-03-04 11:30:00,38.41,38.5,38.25,38.26,476400.0,25.5654,25.6253,25.4589,25.4655,476400.0
2008-03-04 12:00:00,38.26,38.4,38.19,38.22,331600.0,25.4655,25.5587,25.419,25.4389,331600.0
2008-03-04 12:30:00,38.24,38.24,38.11,38.15,221400.0,25.4522,25.4522,25.3657,25.3923,221400.0
2008-03-04 13:00:00,38.15,38.27,38.04,38.2,390600.0,25.3923,25.4722,25.3191,25.4256,390600.0
2008-03-04 13:30:00,38.19,38.3,38.1,38.24,317800.0,25.419,25.4922,25.359,25.4522,317800.0
2008-03-04 14:00:00,38.24,38.28,38.17,38.23,337800.0,25.4522,25.4789,25.4056,25.4456,337800.0
2008-03-04 14:30:00,38.23,38.35,38.19,38.22,442200.0,25.4456,25.5254,25.419,25.4389,442200.0
2008-03-04 15:00:00,38.23,38.4,38.21,38.35,483200.0,25.4456,25.5587,25.4323,25.5254,483200.0
2008-03-04 15:30:00,38.35,38.55,38.34,38.44,792800.0,25.5254,25.6586,25.5188,25.5854,792800.0
2008-03-05 09:30:00,38.74,38.74,38.35,38.46,242400.0,25.785,25.785,25.5254,25.5987,242400.0
2008-03-05 10:00:00,38.45,38.6,38.45,38.48,336800.0,25.592,25.6918,25.592,25.612,336800.0
2008-03-05 10:30:00,38.48,38.5,38.41,38.42,234000.0,25.612,25.6253,25.5654,25.572,234000.0
2008-03-05 11:00:00,38.42,38.52,38.37,38.47,201600.0,25.572,25.6386,25.5388,25.6053,201600.0
2008-03-05 11:30:00,38.47,38.52,38.33,38.37,306400.0,25.6053,25.6386,25.5121,25.5388,306400.0
2008-03-05 12:00:00,38.38,38.45,38.23,38.27,346600.0,25.5454,25.592,25.4456,25.4722,346600.0
2008-03-05 12:30:00,38.27,38.31,38.14,38.26,212800.0,25.4722,25.4988,25.3857,25.4655,212800.0
2008-03-05 13:00:00,38.27,38.3,38.02,38.03,360200.0,25.4722,25.4922,25.3058,25.3125,360200.0
2008-03-05 13:30:00,38.04,38.09,37.95,38.07,405600.0,25.3191,25.3524,25.2592,25.3391,405600.0
2008-03-05 14:00:00,38.07,38.18,38.04,38.15,306200.0,25.3391,25.4123,25.3191,25.3923,306200.0
2008-03-05 14:30:00,38.13,38.26,38.13,38.26,285000.0,25.379,25.4655,25.379,25.4655,285000.0
2008-03-05 15:00:00,38.25,38.35,38.21,38.34,386600.0,25.4589,25.5254,25.4323,25.5188,386600.0
2008-03-05 15:30:00,38.32,38.38,38.22,38.34,590600.0,25.5055,25.5454,25.4389,25.5188,590600.0
2008-03-06 09:30:00,38.21,38.3,38.12,38.25,336200.0,25.4323,25.4922,25.3724,25.4589,336200.0
2008-03-06 10:00:00,38.25,38.25,38.07,38.15,298000.0,25.4589,25.4589,25.3391,25.3923,298000.0
2008-03-06 10:30:00,38.15,38.24,38.06,38.07,188000.0,25.3923,25.4522,25.3324,25.3391,188000.0
2008-03-06 11:00:00,38.07,38.16,37.99,38.01,571200.0,25.3391,25.399,25.2858,25.2991,571200.0
2008-03-06 11:30:00,38.02,38.07,37.93,37.98,437800.0,25.3058,25.3391,25.2459,25.2792,437800.0
2008-03-06 12:00:00,37.98,37.98,37.88,37.95,478400.0,25.2792,25.2792,25.2126,25.2592,478400.0
2008-03-06 12:30:00,37.95,38.02,37.92,37.99,389000.0,25.2592,25.3058,25.2392,25.2858,389000.0
2008-03-06 13:00:00,38.0,38.03,37.94,38.02,369600.0,25.2925,25.3125,25.2526,25.3058,369600.0
2008-03-06 13:30:00,38.01,38.03,37.96,38.01,238000.0,25.2991,25.3125,25.2659,25.2991,238000.0
2008-03-06 14:00:00,38.01,38.03,37.95,37.97,254000.0,25.2991,25.3125,25.2592,25.2725,254000.0
2008-03-06 14:30:00,37.96,38.05,37.94,38.04,538200.0,25.2659,25.3258,25.2526,25.3191,538200.0
2008-03-06 15:00:00,38.04,38.04,37.88,38.0,605600.0,25.3191,25.3191,25.2126,25.2925,605600.0
2008-03-06 15:30:00,38.0,38.0,37.82,37.85,1142000.0,25.2925,25.2925,25.1727,25.1927,1142000.0
2008-03-07 09:30:00,37.73,37.89,37.48,37.52,564200.0,25.1128,25.2193,24.9464,24.973,564200.0
2008-03-07 10:00:00,37.53,37.78,37.52,37.64,412200.0,24.9797,25.1461,24.973,25.0529,412200.0
2008-03-07 10:30:00,37.64,37.79,37.62,37.63,211200.0,25.0529,25.1527,25.0396,25.0462,211200.0
2008-03-07 11:00:00,37.61,37.63,37.5,37.52,233600.0,25.0329,25.0462,24.9597,24.973,233600.0
2008-03-07 11:30:00,37.51,37.6,37.51,37.53,150600.0,24.9664,25.0263,24.9664,24.9797,150600.0
2008-03-07 12:00:00,37.52,37.56,37.48,37.53,418800.0,24.973,24.9996,24.9464,24.9797,418800.0
2008-03-07 12:30:00,37.54,37.63,37.52,37.55,204000.0,24.9863,25.0462,24.973,24.993,204000.0
2008-03-07 13:00:00,37.55,37.56,37.49,37.55,250200.0,24.993,24.9996,24.953,24.993,250200.0
2008-03-07 13:30:00,37.55,37.59,37.48,37.49,254800.0,24.993,25.0196,24.9464,24.953,254800.0
2008-03-07 14:00:00,37.5,37.51,37.34,37.4,340400.0,24.9597,24.9664,24.8532,24.8931,340400.0
2008-03-07 14:30:00,37.38,37.43,37.28,37.42,358400.0,24.8798,24.9131,24.8133,24.9064,358400.0
2008-03-07 15:00:00,37.41,37.48,37.31,37.45,576800.0,24.8998,24.9464,24.8332,24.9264,576800.0
2008-03-07 15:30:00,37.46,37.63,37.44,37.47,1008200.0,24.9331,25.0462,24.9198,24.9397,1008200.0
2008-03-10 09:30:00,37.41,37.76,37.41,37.57,310800.0,24.8998,25.1327,24.8998,25.0063,310800.0
2008-03-10 10:00:00,37.57,37.66,37.52,37.66,216000.0,25.0063,25.0662,24.973,25.0662,216000.0
2008-03-10 10:30:00,37.66,37.78,37.64,37.69,280400.0,25.0662,25.1461,25.0529,25.0862,280400.0
2008-03-10 11:00:00,37.69,37.75,37.63,37.74,167800.0,25.0862,25.1261,25.0462,25.1194,167800.0
2008-03-10 11:30:00,37.75,37.85,37.71,37.85,316200.0,25.1261,25.1927,25.0995,25.1927,316200.0
2008-03-10 12:00:00,37.84,37.99,37.81,37.88,364000.0,25.186,25.2858,25.166,25.2126,364000.0
2008-03-10 12:30:00,37.88,37.99,37.84,37.91,281600.0,25.2126,25.2858,25.186,25.2326,281600.0
2008-03-10 13:00:00,37.92,37.96,37.84,37.87,172400.0,25.2392,25.2659,25.186,25.206,172400.0
2008-03-10 13:30:00,37.87,37.88,37.8,37.83,267000.0,25.206,25.2126,25.1594,25.1793,267000.0
2008-03-10 14:00:00,37.83,37.9,37.77,37.78,451400.0,25.1793,25.2259,25.1394,25.1461,451400.0
2008-03-10 14:30:00,37.77,37.91,37.75,37.84,299400.0,25.1394,25.2326,25.1261,25.186,299400.0
2008-03-10 15:00:00,37.84,37.88,37.74,37.79,565400.0,25.186,25.2126,25.1194,25.1527,565400.0
2008-03-10 15:30:00,37.8,37.8,37.6,37.63,1399600.0,25.1594,25.1594,25.0263,25.0462,1399600.0
2008-03-11 09:30:00,38.09,38.09,37.6,37.99,564200.0,25.3524,25.3524,25.0263,25.2858,564200.0
2008-03-11 10:00:00,37.98,38.14,37.94,38.02,383800.0,25.2792,25.3857,25.2526,25.3058,383800.0
2008-03-11 10:30:00,38.02,38.17,37.98,38.15,341600.0,25.3058,25.4056,25.2792,25.3923,341600.0
2008-03-11 11:00:00,38.15,38.17,37.94,38.06,270400.0,25.3923,25.4056,25.2526,25.3324,270400.0
2008-03-11 11:30:00,38.05,38.13,38.04,38.07,255200.0,25.3258,25.379,25.3191,25.3391,255200.0
2008-03-11 12:00:00,38.07,38.1,38.02,38.03,272600.0,25.3391,25.359,25.3058,25.3125,272600.0
2008-03-11 12:30:00,38.03,38.05,37.94,37.98,251200.0,25.3125,25.3258,25.2526,25.2792,251200.0
2008-03-11 13:00:00,37.98,38.03,37.96,37.99,417600.0,25.2792,25.3125,25.2659,25.2858,417600.0
2008-03-11 13:30:00,37.98,38.05,37.97,38.01,208600.0,25.2792,25.3258,25.2725,25.2991,208600.0
2008-03-11 14:00:00,38.01,38.08,37.95,37.97,264600.0,25.2991,25.3457,25.2592,25.2725,264600.0
2008-03-11 14:30:00,37.98,38.04,37.96,37.97,291000.0,25.2792,25.3191,25.2659,25.2725,291000.0
2008-03-11 15:00:00,37.98,38.17,37.95,38.13,315600.0,25.2792,25.4056,25.2592,25.379,315600.0
2008-03-11 15:30:00,38.13,38.22,38.07,38.21,868000.0,25.379,25.4389,25.3391,25.4323,868000.0
2008-03-12 09:30:00,38.22,38.56,38.22,38.4,337600.0,25.4389,25.6652,25.4389,25.5587,337600.0
2008-03-12 10:00:00,38.4,38.51,38.32,38.5,324800.0,25.5587,25.6319,25.5055,25.6253,324800.0
2008-03-12 10:30:00,38.51,38.54,38.43,38.46,283400.0,25.6319,25.6519,25.5787,25.5987,283400.0
2008-03-12 11:00:00,38.46,38.49,38.33,38.35,194600.0,25.5987,25.6186,25.5121,25.5254,194600.0
2008-03-12 11:30:00,38.35,38.35,38.22,38.22,176600.0,25.5254,25.5254,25.4389,25.4389,176600.0
2008-03-12 12:00:00,38.22,38.29,38.18,38.27,153600.0,25.4389,25.4855,25.4123,25.4722,153600.0
2008-03-12 12:30:00,38.29,38.35,38.23,38.32,306000.0,25.4855,25.5254,25.4456,25.5055,306000.0
2008-03-12 13:00:00,38.32,38.4,38.31,38.36,251200.0,25.5055,25.5587,25.4988,25.5321,251200.0
2008-03-12 13:30:00,38.36,38.38,38.3,38.32,253600.0,25.5321,25.5454,25.4922,25.5055,253600.0
2008-03-12 14:00:00,38.32,38.37,38.24,38.28,184000.0,25.5055,25.5388,25.4522,25.4789,184000.0
2008-03-12 14:30:00,38.29,38.35,38.26,38.27,209600.0,25.4855,25.5254,25.4655,25.4722,209600.0
2008-03-12 15:00:00,38.26,38.35,38.25,38.3,300400.0,25.4655,25.5254,25.4589,25.4922,300400.0
2008-03-12 15:30:00,38.31,38.32,38.16,38.23,475000.0,25.4988,25.5055,25.399,25.4456,475000.0
2008-03-13 09:30:00,37.77,38.45,37.77,38.44,449800.0,25.1394,25.592,25.1394,25.5854,449800.0
2008-03-13 10:00:00,38.44,38.6,38.21,38.29,510200.0,25.5854,25.6918,25.4323,25.4855,510200.0
2008-03-13 10:30:00,38.29,38.45,38.22,38.4,362400.0,25.4855,25.592,25.4389,25.5587,362400.0
2008-03-13 11:00:00,38.39,38.57,38.31,38.56,520800.0,25.5521,25.6719,25.4988,25.6652,520800.0
2008-03-13 11:30:00,38.55,38.55,38.25,38.34,318000.0,25.6586,25.6586,25.4589,25.5188,318000.0
2008-03-13 12:00:00,38.35,38.38,38.23,38.24,274600.0,25.5254,25.5454,25.4456,25.4522,274600.0
2008-03-13 12:30:00,38.25,38.35,38.15,38.29,236800.0,25.4589,25.5254,25.3923,25.4855,236800.0
2008-03-13 13:00:00,38.3,38.56,38.29,38.54,209600.0,25.4922,25.6652,25.4855,25.6519,209600.0
2008-03-13 13:30:00,38.55,38.74,38.3,38.67,272400.0,25.6586,25.785,25.4922,25.7384,272400.0
2008-03-13 14:00:00,38.66,38.69,38.54,38.6,370800.0,25.7318,25.7517,25.6519,25.6918,370800.0
2008-03-13 14:30:00,38.6,38.63,38.46,38.51,351200.0,25.6918,25.7118,25.5987,25.6319,351200.0
2008-03-13 15:00:00,38.52,38.67,38.48,38.62,393600.0,25.6386,25.7384,25.612,25.7052,393600.0
2008-03-13 15:30:00,38.63,38.71,38.48,38.56,608600.0,25.7118,25.7651,25.612,25.6652,608600.0
2008-03-14 09:30:00,38.85,38.85,38.22,38.38,388800.0,25.8582,25.8582,25.4389,25.5454,388800.0
2008-03-14 10:00:00,38.38,38.38,38.01,38.06,741400.0,25.5454,25.5454,25.2991,25.3324,741400.0
2008-03-14 10:30:00,38.06,38.1,37.92,38.03,529600.0,25.3324,25.359,25.2392,25.3125,529600.0
2008-03-14 11:00:00,38.02,38.02,37.83,37.97,352400.0,25.3058,25.3058,25.1793,25.2725,352400.0
2008-03-14 11:30:00,37.97,38.07,37.8,37.84,504600.0,25.2725,25.3391,25.1594,25.186,504600.0
2008-03-14 12:00:00,37.85,37.98,37.84,37.96,394800.0,25.1927,25.2792,25.186,25.2659,394800.0
2008-03-14 12:30:00,37.96,38.05,37.92,38.01,634000.0,25.2659,25.3258,25.2392,25.2991,634000.0
2008-03-14 13:00:00,38.01,38.02,37.88,37.97,296800.0,25.2991,25.3058,25.2126,25.2725,296800.0
2008-03-14 13:30:00,37.96,37.99,37.87,37.87,365600.0,25.2659,25.2858,25.206,25.206,365600.0
2008-03-14 14:00:00,37.87,37.99,37.78,37.84,398400.0,25.206,25.2858,25.1461,25.186,398400.0
2008-03-14 14:30:00,37.82,37.92,37.72,37.88,693800.0,25.1727,25.2392,25.1061,25.2126,693800.0
2008-03-14 15:00:00,37.87,38.26,37.83,38.18,683200.0,25.206,25.4655,25.1793,25.4123,683200.0
2008-03-14 15:30:00,38.18,38.22,37.95,38.14,1164400.0,25.4123,25.4389,25.2592,25.3857,1164400.0
2008-03-17 09:30:00,37.32,38.26,37.32,38.05,775200.0,24.8399,25.4655,24.8399,25.3258,775200.0
2008-03-17 10:00:00,38.05,38.06,37.87,37.93,462800.0,25.3258,25.3324,25.206,25.2459,462800.0
2008-03-17 10:30:00,37.93,38.0,37.86,37.97,423400.0,25.2459,25.2925,25.1993,25.2725,423400.0
2008-03-17 11:00:00,37.99,38.13,37.94,37.99,341800.0,25.2858,25.379,25.2526,25.2858,341800.0
2008-03-17 11:30:00,37.99,38.16,37.99,38.1,348600.0,25.2858,25.399,25.2858,25.359,348600.0
2008-03-17 12:00:00,38.1,38.25,38.07,38.16,350600.0,25.359,25.4589,25.3391,25.399,350600.0
2008-03-17 12:30:00,38.16,38.33,37.88,38.31,321200.0,25.399,25.5121,25.2126,25.4988,321200.0
2008-03-17 13:00:00,38.3,38.33,38.26,38.3,355800.0,25.4922,25.5121,25.4655,25.4922,355800.0
2008-03-17 13:30:00,38.3,38.44,38.25,38.44,297000.0,25.4922,25.5854,25.4589,25.5854,297000.0
2008-03-17 14:00:00,38.43,38.52,38.38,38.42,465200.0,25.5787,25.6386,25.5454,25.572,465200.0
2008-03-17 14:30:00,38.42,38.49,38.37,38.47,488400.0,25.572,25.6186,25.5388,25.6053,488400.0
2008-03-17 15:00:00,38.47,38.51,38.34,38.45,602000.0,25.6053,25.6319,25.5188,25.592,602000.0
2008-03-17 15:30:00,38.46,38.52,38.32,38.32,1184600.0,25.5987,25.6386,25.5055,25.5055,1184600.0
2008-03-18 09:30:00,38.67,38.7,38.35,38.65,508400.0,25.7384,25.7584,25.5254,25.7251,508400.0
2008-03-18 10:00:00,38.65,38.66,38.48,38.59,391200.0,25.7251,25.7318,25.612,25.6852,391200.0
2008-03-18 10:30:00,38.59,38.67,38.55,38.65,316400.0,25.6852,25.7384,25.6586,25.7251,316400.0
2008-03-18 11:00:00,38.65,38.7,38.59,38.59,266600.0,25.7251,25.7584,25.6852,25.6852,266600.0
2008-03-18 11:30:00,38.59,38.6,38.41,38.44,365000.0,25.6852,25.6918,25.5654,25.5854,365000.0
2008-03-18 12:00:00,38.44,38.47,38.33,38.39,317400.0,25.5854,25.6053,25.5121,25.5521,317400.0
2008-03-18 12:30:00,38.4,38.54,38.39,38.49,171000.0,25.5587,25.6519,25.5521,25.6186,171000.0
2008-03-18 13:00:00,38.49,38.59,38.47,38.55,119000.0,25.6186,25.6852,25.6053,25.6586,119000.0
2008-03-18 13:30:00,38.56,38.6,38.51,38.52,197000.0,25.6652,25.6918,25.6319,25.6386,197000.0
2008-03-18 14:00:00,38.52,38.58,38.27,38.36,476000.0,25.6386,25.6785,25.4722,25.5321,476000.0
2008-03-18 14:30:00,38.36,38.58,38.21,38.57,442000.0,25.5321,25.6785,25.4323,25.6719,442000.0
2008-03-18 15:00:00,38.57,38.63,38.44,38.59,431600.0,25.6719,25.7118,25.5854,25.6852,431600.0
2008-03-18 15:30:00,38.59,38.82,38.54,38.77,684600.0,25.6852,25.8383,25.6519,25.805,684600.0
2008-03-19 09:30:00,38.99,39.16,38.7,38.97,491600.0,25.9514,26.0646,25.7584,25.9381,491600.0
2008-03-19 10:00:00,38.98,39.06,38.93,38.96,361400.0,25.9448,25.998,25.9115,25.9315,361400.0
2008-03-19 10:30:00,38.97,39.08,38.94,39.07,253200.0,25.9381,26.0113,25.9181,26.0047,253200.0
2008-03-19 11:00:00,39.06,39.08,38.96,38.99,231600.0,25.998,26.0113,25.9315,25.9514,231600.0
2008-03-19 11:30:00,38.99,39.05,38.93,38.97,448200.0,25.9514,25.9914,25.9115,25.9381,448200.0
2008-03-19 12:00:00,38.97,39.0,38.88,38.91,252400.0,25.9381,25.9581,25.8782,25.8982,252400.0
2008-03-19 12:30:00,38.91,39.0,38.87,38.94,190600.0,25.8982,25.9581,25.8716,25.9181,190600.0
2008-03-19 13:00:00,38.94,39.06,38.88,38.9,291400.0,25.9181,25.998,25.8782,25.8915,291400.0
2008-03-19 13:30:00,38.9,39.01,38.85,38.94,278200.0,25.8915,25.9647,25.8582,25.9181,278200.0
2008-03-19 14:00:00,38.95,38.95,38.76,38.77,323400.0,25.9248,25.9248,25.7983,25.805,323400.0
2008-03-19 14:30:00,38.77,38.87,38.64,38.87,436000.0,25.805,25.8716,25.7185,25.8716,436000.0
2008-03-19 15:00:00,38.87,38.99,38.83,38.86,437000.0,25.8716,25.9514,25.8449,25.8649,437000.0
2008-03-19 15:30:00,38.87,38.88,38.64,38.64,608800.0,25.8716,25.8782,25.7185,25.7185,608800.0
2008-03-20 09:30:00,38.69,38.83,38.54,38.55,1530200.0,25.7517,25.8449,25.6519,25.6586,1530200.0
2008-03-20 10:00:00,38.56,38.71,38.54,38.59,290200.0,25.6652,25.7651,25.6519,25.6852,290200.0
2008-03-20 10:30:00,38.58,38.71,38.43,38.56,303200.0,25.6785,25.7651,25.5787,25.6652,303200.0
2008-03-20 11:00:00,38.54,38.65,38.49,38.62,169600.0,25.6519,25.7251,25.6186,25.7052,169600.0
2008-03-20 11:30:00,38.63,38.63,38.51,38.57,215200.0,25.7118,25.7118,25.6319,25.6719,215200.0
2008-03-20 12:00:00,38.56,38.66,38.53,38.56,369200.0,25.6652,25.7318,25.6453,25.6652,369200.0
2008-03-20 12:30:00,38.58,38.6,38.5,38.58,123400.0,25.6785,25.6918,25.6253,25.6785,123400.0
2008-03-20 13:00:00,38.58,38.6,38.5,38.56,129400.0,25.6785,25.6918,25.6253,25.6652,129400.0
2008-03-20 13:30:00,38.55,38.67,38.54,38.64,266600.0,25.6586,25.7384,25.6519,25.7185,266600.0
2008-03-20 14:00:00,38.66,38.68,38.56,38.6,231200.0,25.7318,25.7451,25.6652,25.6918,231200.0
2008-03-20 14:30:00,38.62,38.72,38.58,38.7,203000.0,25.7052,25.7717,25.6785,25.7584,203000.0
2008-03-20 15:00:00,38.7,38.83,38.7,38.77,293200.0,25.7584,25.8449,25.7584,25.805,293200.0
2008-03-20 15:30:00,38.77,38.83,38.64,38.78,633800.0,25.805,25.8449,25.7185,25.8117,633800.0
2008-03-24 09:30:00,38.83,38.95,38.76,38.79,305000.0,25.8449,25.9248,25.7983,25.8183,305000.0
2008-03-24 10:00:00,38.8,38.87,38.57,38.7,576400.0,25.825,25.8716,25.6719,25.7584,576400.0
2008-03-24 10:30:00,38.69,38.82,38.66,38.82,213200.0,25.7517,25.8383,25.7318,25.8383,213200.0
2008-03-24 11:00:00,38.81,38.95,38.81,38.94,212600.0,25.8316,25.9248,25.8316,25.9181,212600.0
2008-03-24 11:30:00,38.95,38.96,38.8,38.82,296000.0,25.9248,25.9315,25.825,25.8383,296000.0
2008-03-24 12:00:00,38.82,38.83,38.77,38.8,169200.0,25.8383,25.8449,25.805,25.825,169200.0
2008-03-24 12:30:00,38.8,38.84,38.76,38.79,195800.0,25.825,25.8516,25.7983,25.8183,195800.0
2008-03-24 13:00:00,38.79,38.84,38.77,38.84,131200.0,25.8183,25.8516,25.805,25.8516,131200.0
2008-03-24 13:30:00,38.83,38.9,38.83,38.88,206000.0,25.8449,25.8915,25.8449,25.8782,206000.0
2008-03-24 14:00:00,38.88,38.88,38.81,38.85,272800.0,25.8782,25.8782,25.8316,25.8582,272800.0
2008-03-24 14:30:00,38.85,38.92,38.83,38.9,240000.0,25.8582,25.9048,25.8449,25.8915,240000.0
2008-03-24 15:00:00,38.9,38.95,38.86,38.87,223800.0,25.8915,25.9248,25.8649,25.8716,223800.0
2008-03-24 15:30:00,38.87,38.94,38.8,38.85,878200.0,25.8716,25.9181,25.825,25.8582,878200.0
2008-03-25 09:30:00,38.9,38.9,38.6,38.7,448800.0,25.8915,25.8915,25.6918,25.7584,448800.0
2008-03-25 10:00:00,38.7,38.83,38.56,38.82,542000.0,25.7584,25.8449,25.6652,25.8383,542000.0
2008-03-25 10:30:00,38.82,38.97,38.77,38.93,359600.0,25.8383,25.9381,25.805,25.9115,359600.0
2008-03-25 11:00:00,38.94,39.02,38.9,38.98,336800.0,25.9181,25.9714,25.8915,25.9448,336800.0
2008-03-25 11:30:00,38.97,38.99,38.94,38.96,349200.0,25.9381,25.9514,25.9181,25.9315,349200.0
2008-03-25 12:00:00,38.97,39.1,38.95,39.09,190800.0,25.9381,26.0246,25.9248,26.018,190800.0
2008-03-25 12:30:00,39.1,39.19,39.06,39.12,182800.0,26.0246,26.0845,25.998,26.038,182800.0
2008-03-25 13:00:00,39.13,39.16,39.06,39.1,104400.0,26.0446,26.0646,25.998,26.0246,104400.0
2008-03-25 13:30:00,39.1,39.15,39.01,39.09,177600.0,26.0246,26.0579,25.9647,26.018,177600.0
2008-03-25 14:00:00,39.1,39.15,39.07,39.13,209600.0,26.0246,26.0579,26.0047,26.0446,209600.0
2008-03-25 14:30:00,39.12,39.13,39.03,39.1,263200.0,26.038,26.0446,25.978,26.0246,263200.0
2008-03-25 15:00:00,39.1,39.22,39.09,39.19,329400.0,26.0246,26.1045,26.018,26.0845,329400.0
2008-03-25 15:30:00,39.19,39.22,39.02,39.06,462800.0,26.0845,26.1045,25.9714,25.998,462800.0
2008-03-26 09:30:00,38.85,39.1,38.85,38.96,287600.0,25.8582,26.0246,25.8582,25.9315,287600.0
2008-03-26 10:00:00,38.99,39.03,38.85,39.03,280800.0,25.9514,25.978,25.8582,25.978,280800.0
2008-03-26 10:30:00,39.03,39.04,38.88,38.93,317800.0,25.978,25.9847,25.8782,25.9115,317800.0
2008-03-26 11:00:00,38.93,38.97,38.83,38.88,348000.0,25.9115,25.9381,25.8449,25.8782,348000.0
2008-03-26 11:30:00,38.88,38.88,38.77,38.85,414000.0,25.8782,25.8782,25.805,25.8582,414000.0
2008-03-26 12:00:00,38.83,38.87,38.8,38.85,310800.0,25.8449,25.8716,25.825,25.8582,310800.0
2008-03-26 12:30:00,38.85,38.91,38.82,38.83,282000.0,25.8582,25.8982,25.8383,25.8449,282000.0
2008-03-26 13:00:00,38.83,38.85,38.75,38.82,207600.0,25.8449,25.8582,25.7917,25.8383,207600.0
2008-03-26 13:30:00,38.82,38.83,38.66,38.69,189000.0,25.8383,25.8449,25.7318,25.7517,189000.0
2008-03-26 14:00:00,38.7,38.8,38.67,38.76,205400.0,25.7584,25.825,25.7384,25.7983,205400.0
2008-03-26 14:30:00,38.76,38.88,38.74,38.85,293600.0,25.7983,25.8782,25.785,25.8582,293600.0
2008-03-26 15:00:00,38.85,38.86,38.74,38.75,391400.0,25.8582,25.8649,25.785,25.7917,391400.0
2008-03-26 15:30:00,38.75,38.78,38.68,38.74,550200.0,25.7917,25.8117,25.7451,25.785,550200.0
2008-03-27 09:30:00,38.79,38.94,38.77,38.88,495000.0,25.8183,25.9181,25.805,25.8782,495000.0
2008-03-27 10:00:00,38.88,38.92,38.65,38.67,334400.0,25.8782,25.9048,25.7251,25.7384,334400.0
2008-03-27 10:30:00,38.66,38.73,38.62,38.71,347200.0,25.7318,25.7784,25.7052,25.7651,347200.0
2008-03-27 11:00:00,38.71,38.77,38.66,38.66,343600.0,25.7651,25.805,25.7318,25.7318,343600.0
2008-03-27 11:30:00,38.67,38.79,38.63,38.78,253000.0,25.7384,25.8183,25.7118,25.8117,253000.0
2008-03-27 12:00:00,38.78,38.91,38.74,38.89,278000.0,25.8117,25.8982,25.785,25.8849,278000.0
2008-03-27 12:30:00,38.9,38.99,38.85,38.96,246000.0,25.8915,25.9514,25.8582,25.9315,246000.0
2008-03-27 13:00:00,38.96,39.04,38.95,38.95,167400.0,25.9315,25.9847,25.9248,25.9248,167400.0
2008-03-27 13:30:00,38.96,38.99,38.84,38.84,276400.0,25.9315,25.9514,25.8516,25.8516,276400.0
2008-03-27 14:00:00,38.84,38.91,38.78,38.88,174400.0,25.8516,25.8982,25.8117,25.8782,174400.0
2008-03-27 14:30:00,38.87,39.0,38.87,38.92,264200.0,25.8716,25.9581,25.8716,25.9048,264200.0
2008-03-27 15:00:00,38.92,39.04,38.88,39.03,587800.0,25.9048,25.9847,25.8782,25.978,587800.0
2008-03-27 15:30:00,39.02,39.02,38.83,38.84,631600.0,25.9714,25.9714,25.8449,25.8516,631600.0
2008-03-28 09:30:00,39.13,39.24,38.97,39.17,390800.0,26.0446,26.1178,25.9381,26.0712,390800.0
2008-03-28 10:00:00,39.15,39.25,39.0,39.08,283600.0,26.0579,26.1245,25.9581,26.0113,283600.0
2008-03-28 10:30:00,39.08,39.1,38.95,39.0,301000.0,26.0113,26.0246,25.9248,25.9581,301000.0
2008-03-28 11:00:00,39.0,39.15,38.97,39.13,219600.0,25.9581,26.0579,25.9381,26.0446,219600.0
2008-03-28 11:30:00,39.13,39.15,39.06,39.13,186600.0,26.0446,26.0579,25.998,26.0446,186600.0
2008-03-28 12:00:00,39.13,39.13,39.02,39.08,414000.0,26.0446,26.0446,25.9714,26.0113,414000.0
2008-03-28 12:30:00,39.08,39.08,38.97,39.02,137200.0,26.0113,26.0113,25.9381,25.9714,137200.0
2008-03-28 13:00:00,39.02,39.03,38.98,39.01,132800.0,25.9714,25.978,25.9448,25.9647,132800.0
2008-03-28 13:30:00,39.02,39.02,38.98,38.99,107400.0,25.9714,25.9714,25.9448,25.9514,107400.0
2008-03-28 14:00:00,38.99,39.09,38.99,39.02,203800.0,25.9514,26.018,25.9514,25.9714,203800.0
2008-03-28 14:30:00,39.04,39.1,39.0,39.1,218600.0,25.9847,26.0246,25.9581,26.0246,218600.0
2008-03-28 15:00:00,39.11,39.11,38.98,39.07,367200.0,26.0313,26.0313,25.9448,26.0047,367200.0
2008-03-28 15:30:00,39.07,39.1,39.0,39.05,464000.0,26.0047,26.0246,25.9581,25.9914,464000.0
2008-03-31 09:30:00,38.97,39.09,38.68,38.68,578400.0,25.9381,26.018,25.7451,25.7451,578400.0
2008-03-31 10:00:00,38.69,38.7,38.59,38.67,517400.0,25.7517,25.7584,25.6852,25.7384,517400.0
2008-03-31 10:30:00,38.66,38.69,38.55,38.62,304400.0,25.7318,25.7517,25.6586,25.7052,304400.0
2008-03-31 11:00:00,38.6,38.62,38.52,38.57,328400.0,25.6918,25.7052,25.6386,25.6719,328400.0
2008-03-31 11:30:00,38.57,38.7,38.53,38.69,279000.0,25.6719,25.7584,25.6453,25.7517,279000.0
2008-03-31 12:00:00,38.68,38.8,38.62,38.8,242200.0,25.7451,25.825,25.7052,25.825,242200.0
2008-03-31 12:30:00,38.81,38.85,38.76,38.77,164400.0,25.8316,25.8582,25.7983,25.805,164400.0
2008-03-31 13:00:00,38.77,38.82,38.77,38.81,138000.0,25.805,25.8383,25.805,25.8316,138000.0
2008-03-31 13:30:00,38.81,38.85,38.77,38.83,219400.0,25.8316,25.8582,25.805,25.8449,219400.0
2008-03-31 14:00:00,38.84,38.94,38.82,38.94,244400.0,25.8516,25.9181,25.8383,25.9181,244400.0
2008-03-31 14:30:00,38.93,38.98,38.84,38.87,291400.0,25.9115,25.9448,25.8516,25.8716,291400.0
2008-03-31 15:00:00,38.88,38.93,38.85,38.85,317400.0,25.8782,25.9115,25.8582,25.8582,317400.0
2008-03-31 15:30:00,38.85,39.02,38.85,38.93,690800.0,25.8582,25.9714,25.8582,25.9115,690800.0
2008-04-01 09:30:00,39.02,39.24,38.85,38.92,514800.0,25.9714,26.1178,25.8582,25.9048,514800.0
2008-04-01 10:00:00,38.93,39.09,38.93,39.02,317000.0,25.9115,26.018,25.9115,25.9714,317000.0
2008-04-01 10:30:00,39.02,39.05,38.9,39.01,361400.0,25.9714,25.9914,25.8915,25.9647,361400.0
2008-04-01 11:00:00,39.01,39.02,38.84,38.86,211200.0,25.9647,25.9714,25.8516,25.8649,211200.0
2008-04-01 11:30:00,38.87,39.0,38.82,38.97,200600.0,25.8716,25.9581,25.8383,25.9381,200600.0
2008-04-01 12:00:00,38.97,39.09,38.95,39.02,339800.0,25.9381,26.018,25.9248,25.9714,339800.0
2008-04-01 12:30:00,39.02,39.1,39.02,39.06,205200.0,25.9714,26.0246,25.9714,25.998,205200.0
2008-04-01 13:00:00,39.05,39.07,38.99,39.0,318400.0,25.9914,26.0047,25.9514,25.9581,318400.0
2008-04-01 13:30:00,39.0,39.02,38.9,38.93,446000.0,25.9581,25.9714,25.8915,25.9115,446000.0
2008-04-01 14:00:00,38.93,38.95,38.88,38.88,510400.0,25.9115,25.9248,25.8782,25.8782,510400.0
2008-04-01 14:30:00,38.88,39.06,38.88,38.98,495800.0,25.8782,25.998,25.8782,25.9448,495800.0
2008-04-01 15:00:00,38.98,39.15,38.98,39.07,452400.0,25.9448,26.0579,25.9448,26.0047,452400.0
2008-04-01 15:30:00,39.07,39.22,39.05,39.19,940200.0,26.0047,26.1045,25.9914,26.0845,940200.0
2008-04-02 09:30:00,39.17,39.38,39.08,39.1,570200.0,26.0712,26.211,26.0113,26.0246,570200.0
2008-04-02 10:00:00,39.1,39.18,38.97,39.01,561200.0,26.0246,26.0779,25.9381,25.9647,561200.0
2008-04-02 10:30:00,39.01,39.1,38.95,38.99,257000.0,25.9647,26.0246,25.9248,25.9514,257000.0
2008-04-02 11:00:00,38.99,39.1,38.96,39.04,340800.0,25.9514,26.0246,25.9315,25.9847,340800.0
2008-04-02 11:30:00,39.04,39.06,38.98,39.02,272400.0,25.9847,25.998,25.9448,25.9714,272400.0
2008-04-02 12:00:00,39.03,39.05,38.96,39.01,247800.0,25.978,25.9914,25.9315,25.9647,247800.0
2008-04-02 12:30:00,39.01,39.03,38.9,39.01,150000.0,25.9647,25.978,25.8915,25.9647,150000.0
2008-04-02 13:00:00,39.01,39.02,38.96,39.0,152200.0,25.9647,25.9714,25.9315,25.9581,152200.0
2008-04-02 13:30:00,39.0,39.1,38.98,39.08,1207000.0,25.9581,26.0246,25.9448,26.0113,1207000.0
2008-04-02 14:00:00,39.07,39.09,39.02,39.04,256200.0,26.0047,26.018,25.9714,25.9847,256200.0
2008-04-02 14:30:00,39.04,39.06,38.97,39.02,616400.0,25.9847,25.998,25.9381,25.9714,616400.0
2008-04-02 15:00:00,39.03,39.03,38.95,38.97,375000.0,25.978,25.978,25.9248,25.9381,375000.0
2008-04-02 15:30:00,38.97,38.97,38.85,38.87,1095800.0,25.9381,25.9381,25.8582,25.8716,1095800.0
2008-04-03 09:30:00,38.77,39.07,38.77,38.87,672800.0,25.805,26.0047,25.805,25.8716,672800.0
2008-04-03 10:00:00,38.84,38.98,38.79,38.84,404200.0,25.8516,25.9448,25.8183,25.8516,404200.0
2008-04-03 10:30:00,38.85,39.0,38.82,38.95,295600.0,25.8582,25.9581,25.8383,25.9248,295600.0
2008-04-03 11:00:00,38.94,38.97,38.92,38.93,150000.0,25.9181,25.9381,25.9048,25.9115,150000.0
2008-04-03 11:30:00,38.93,39.0,38.93,38.95,315600.0,25.9115,25.9581,25.9115,25.9248,315600.0
2008-04-03 12:00:00,38.94,38.98,38.84,38.85,147400.0,25.9181,25.9448,25.8516,25.8582,147400.0
2008-04-03 12:30:00,38.85,38.95,38.83,38.86,223000.0,25.8582,25.9248,25.8449,25.8649,223000.0
2008-04-03 13:00:00,38.85,38.96,38.8,38.93,178000.0,25.8582,25.9315,25.825,25.9115,178000.0
2008-04-03 13:30:00,38.93,38.98,38.92,38.96,250200.0,25.9115,25.9448,25.9048,25.9315,250200.0
2008-04-03 14:00:00,38.96,38.98,38.94,38.94,207200.0,25.9315,25.9448,25.9181,25.9181,207200.0
2008-04-03 14:30:00,38.94,38.98,38.92,38.97,227600.0,25.9181,25.9448,25.9048,25.9381,227600.0
2008-04-03 15:00:00,38.95,38.98,38.92,38.93,298000.0,25.9248,25.9448,25.9048,25.9115,298000.0
2008-04-03 15:30:00,38.93,38.98,38.88,38.95,397200.0,25.9115,25.9448,25.8782,25.9248,397200.0
2008-04-04 09:30:00,38.94,39.13,38.88,39.1,392400.0,25.9181,26.0446,25.8782,26.0246,392400.0
2008-04-04 10:00:00,39.09,39.22,39.09,39.12,339800.0,26.018,26.1045,26.018,26.038,339800.0
2008-04-04 10:30:00,39.13,39.32,39.04,39.31,319800.0,26.0446,26.1711,25.9847,26.1644,319800.0
2008-04-04 11:00:00,39.3,39.38,39.29,39.38,269000.0,26.1578,26.211,26.1511,26.211,269000.0
2008-04-04 11:30:00,39.38,39.41,39.31,39.35,152600.0,26.211,26.231,26.1644,26.191,152600.0
2008-04-04 12:00:00,39.35,39.52,39.15,39.52,262600.0,26.191,26.3042,26.0579,26.3042,262600.0
2008-04-04 12:30:00,39.52,39.59,39.49,39.59,206800.0,26.3042,26.3508,26.2842,26.3508,206800.0
2008-04-04 13:00:00,39.58,39.7,39.57,39.68,228000.0,26.3441,26.424,26.3375,26.4107,228000.0
2008-04-04 13:30:00,39.68,39.7,39.5,39.52,579600.0,26.4107,26.424,26.2909,26.3042,579600.0
2008-04-04 14:00:00,39.52,39.6,39.47,39.58,624200.0,26.3042,26.3574,26.2709,26.3441,624200.0
2008-04-04 14:30:00,39.59,39.63,39.49,39.6,452600.0,26.3508,26.3774,26.2842,26.3574,452600.0
2008-04-04 15:00:00,39.59,39.59,39.38,39.41,488400.0,26.3508,26.3508,26.211,26.231,488400.0
2008-04-04 15:30:00,39.41,39.45,39.33,39.43,835400.0,26.231,26.2576,26.1777,26.2443,835400.0
2008-04-07 09:30:00,39.66,39.66,39.19,39.22,407400.0,26.3974,26.3974,26.0845,26.1045,407400.0
2008-04-07 10:00:00,39.22,39.27,39.07,39.12,476800.0,26.1045,26.1378,26.0047,26.038,476800.0
2008-04-07 10:30:00,39.13,39.13,39.01,39.02,379000.0,26.0446,26.0446,25.9647,25.9714,379000.0
2008-04-07 11:00:00,39.02,39.09,39.02,39.08,268600.0,25.9714,26.018,25.9714,26.0113,268600.0
2008-04-07 11:30:00,39.08,39.12,39.05,39.06,156600.0,26.0113,26.038,25.9914,25.998,156600.0
2008-04-07 12:00:00,39.06,39.08,38.98,39.0,363400.0,25.998,26.0113,25.9448,25.9581,363400.0
2008-04-07 12:30:00,39.0,39.03,38.98,39.01,233400.0,25.9581,25.978,25.9448,25.9647,233400.0
2008-04-07 13:00:00,39.01,39.02,38.89,38.94,277000.0,25.9647,25.9714,25.8849,25.9181,277000.0
2008-04-07 13:30:00,38.94,38.99,38.92,38.99,410800.0,25.9181,25.9514,25.9048,25.9514,410800.0
2008-04-07 14:00:00,38.99,39.12,38.99,39.11,400600.0,25.9514,26.038,25.9514,26.0313,400600.0
2008-04-07 14:30:00,39.1,39.2,39.06,39.19,565000.0,26.0246,26.0912,25.998,26.0845,565000.0
2008-04-07 15:00:00,39.18,39.24,39.13,39.24,395800.0,26.0779,26.1178,26.0446,26.1178,395800.0
2008-04-07 15:30:00,39.24,39.24,39.11,39.19,542600.0,26.1178,26.1178,26.0313,26.0845,542600.0
2008-04-08 09:30:00,39.01,39.17,38.95,39.04,260800.0,25.9647,26.0712,25.9248,25.9847,260800.0
2008-04-08 10:00:00,39.03,39.08,38.99,39.02,302000.0,25.978,26.0113,25.9514,25.9714,302000.0
2008-04-08 10:30:00,39.02,39.05,38.93,38.99,364400.0,25.9714,25.9914,25.9115,25.9514,364400.0
2008-04-08 11:00:00,38.99,39.09,38.99,39.08,109800.0,25.9514,26.018,25.9514,26.0113,109800.0
2008-04-08 11:30:00,39.08,39.17,39.08,39.15,180200.0,26.0113,26.0712,26.0113,26.0579,180200.0
2008-04-08 12:00:00,39.15,39.16,39.09,39.1,182600.0,26.0579,26.0646,26.018,26.0246,182600.0
2008-04-08 12:30:00,39.1,39.29,39.1,39.28,291200.0,26.0246,26.1511,26.0246,26.1444,291200.0
2008-04-08 13:00:00,39.27,39.29,39.22,39.24,224600.0,26.1378,26.1511,26.1045,26.1178,224600.0
2008-04-08 13:30:00,39.24,39.27,39.19,39.21,160200.0,26.1178,26.1378,26.0845,26.0979,160200.0
2008-04-08 14:00:00,39.21,39.26,39.15,39.24,249200.0,26.0979,26.1311,26.0579,26.1178,249200.0
2008-04-08 14:30:00,39.25,39.26,39.21,39.24,308800.0,26.1245,26.1311,26.0979,26.1178,308800.0
2008-04-08 15:00:00,39.24,39.25,39.22,39.25,190000.0,26.1178,26.1245,26.1045,26.1245,190000.0
2008-04-08 15:30:00,39.25,39.29,39.2,39.2,381400.0,26.1245,26.1511,26.0912,26.0912,381400.0
2008-04-09 09:30:00,39.2,39.32,39.05,39.29,317400.0,26.0912,26.1711,25.9914,26.1511,317400.0
2008-04-09 10:00:00,39.3,39.35,39.28,39.31,271400.0,26.1578,26.191,26.1444,26.1644,271400.0
2008-04-09 10:30:00,39.31,39.43,39.21,39.35,286600.0,26.1644,26.2443,26.0979,26.191,286600.0
2008-04-09 11:00:00,39.35,39.48,39.34,39.43,357200.0,26.191,26.2776,26.1844,26.2443,357200.0
2008-04-09 11:30:00,39.43,39.44,39.27,39.34,269600.0,26.2443,26.2509,26.1378,26.1844,269600.0
2008-04-09 12:00:00,39.34,39.41,39.31,39.37,156600.0,26.1844,26.231,26.1644,26.2044,156600.0
2008-04-09 12:30:00,39.37,39.41,39.32,39.32,142600.0,26.2044,26.231,26.1711,26.1711,142600.0
2008-04-09 13:00:00,39.32,39.36,39.3,39.34,189800.0,26.1711,26.1977,26.1578,26.1844,189800.0
2008-04-09 13:30:00,39.34,39.34,39.21,39.22,239400.0,26.1844,26.1844,26.0979,26.1045,239400.0
2008-04-09 14:00:00,39.22,39.26,39.21,39.26,154600.0,26.1045,26.1311,26.0979,26.1311,154600.0
2008-04-09 14:30:00,39.25,39.31,39.2,39.29,182800.0,26.1245,26.1644,26.0912,26.1511,182800.0
2008-04-09 15:00:00,39.29,39.32,39.2,39.27,323800.0,26.1511,26.1711,26.0912,26.1378,323800.0
2008-04-09 15:30:00,39.27,39.37,39.27,39.3,486400.0,26.1378,26.2044,26.1378,26.1578,486400.0
2008-04-10 09:30:00,39.24,39.47,39.19,39.36,310800.0,26.1178,26.2709,26.0845,26.1977,310800.0
2008-04-10 10:00:00,39.37,39.38,39.3,39.35,270400.0,26.2044,26.211,26.1578,26.191,270400.0
2008-04-10 10:30:00,39.35,39.39,39.31,39.34,307200.0,26.191,26.2177,26.1644,26.1844,307200.0
2008-04-10 11:00:00,39.34,39.4,39.24,39.33,237800.0,26.1844,26.2243,26.1178,26.1777,237800.0
2008-04-10 11:30:00,39.33,39.4,39.3,39.39,215800.0,26.1777,26.2243,26.1578,26.2177,215800.0
2008-04-10 12:00:00,39.4,39.48,39.4,39.43,258200.0,26.2243,26.2776,26.2243,26.2443,258200.0
2008-04-10 12:30:00,39.43,39.55,39.43,39.47,153800.0,26.2443,26.3242,26.2443,26.2709,153800.0
2008-04-10 13:00:00,39.49,39.6,39.49,39.57,192400.0,26.2842,26.3574,26.2842,26.3375,192400.0
2008-04-10 13:30:00,39.57,39.63,39.51,39.51,192800.0,26.3375,26.3774,26.2975,26.2975,192800.0
2008-04-10 14:00:00,39.51,39.54,39.39,39.39,268000.0,26.2975,26.3175,26.2177,26.2177,268000.0
2008-04-10 14:30:00,39.38,39.45,39.35,39.43,726400.0,26.211,26.2576,26.191,26.2443,726400.0
2008-04-10 15:00:00,39.43,39.45,39.27,39.27,538400.0,26.2443,26.2576,26.1378,26.1378,538400.0
2008-04-10 15:30:00,39.27,39.34,39.23,39.32,822000.0,26.1378,26.1844,26.1112,26.1711,822000.0
2008-04-11 09:30:00,39.0,39.49,39.0,39.19,434000.0,25.9581,26.2842,25.9581,26.0845,434000.0
2008-04-11 10:00:00,39.18,39.19,38.97,39.06,324200.0,26.0779,26.0845,25.9381,25.998,324200.0
2008-04-11 10:30:00,39.06,39.21,39.05,39.1,318400.0,25.998,26.0979,25.9914,26.0246,318400.0
2008-04-11 11:00:00,39.1,39.18,39.06,39.13,209800.0,26.0246,26.0779,25.998,26.0446,209800.0
2008-04-11 11:30:00,39.13,39.15,39.08,39.11,287000.0,26.0446,26.0579,26.0113,26.0313,287000.0
2008-04-11 12:00:00,39.13,39.15,39.04,39.07,152600.0,26.0446,26.0579,25.9847,26.0047,152600.0
2008-04-11 12:30:00,39.06,39.13,39.05,39.12,107200.0,25.998,26.0446,25.9914,26.038,107200.0
2008-04-11 13:00:00,39.12,39.15,39.09,39.1,132200.0,26.038,26.0579,26.018,26.0246,132200.0
2008-04-11 13:30:00,39.1,39.16,39.08,39.14,130200.0,26.0246,26.0646,26.0113,26.0513,130200.0
2008-04-11 14:00:00,39.14,39.16,39.1,39.15,287600.0,26.0513,26.0646,26.0246,26.0579,287600.0
2008-04-11 14:30:00,39.15,39.23,39.11,39.16,289600.0,26.0579,26.1112,26.0313,26.0646,289600.0
2008-04-11 15:00:00,39.16,39.19,39.11,39.15,257600.0,26.0646,26.0845,26.0313,26.0579,257600.0
2008-04-11 15:30:00,39.15,39.16,38.93,39.01,482600.0,26.0579,26.0646,25.9115,25.9647,482600.0
2008-04-14 09:30:00,39.0,39.26,38.97,39.26,348000.0,25.9581,26.1311,25.9381,26.1311,348000.0
2008-04-14 10:00:00,39.26,39.31,39.19,39.27,344800.0,26.1311,26.1644,26.0845,26.1378,344800.0
2008-04-14 10:30:00,39.27,39.29,39.13,39.2,181400.0,26.1378,26.1511,26.0446,26.0912,181400.0
2008-04-14 11:00:00,39.22,39.24,39.07,39.13,148400.0,26.1045,26.1178,26.0047,26.0446,148400.0
2008-04-14 11:30:00,39.13,39.2,39.12,39.19,140000.0,26.0446,26.0912,26.038,26.0845,140000.0
2008-04-14 12:00:00,39.18,39.24,39.07,39.24,275000.0,26.0779,26.1178,26.0047,26.1178,275000.0
2008-04-14 12:30:00,39.24,39.26,39.2,39.21,151200.0,26.1178,26.1311,26.0912,26.0979,151200.0
2008-04-14 13:00:00,39.21,39.23,39.19,39.21,135200.0,26.0979,26.1112,26.0845,26.0979,135200.0
2008-04-14 13:30:00,39.22,39.24,39.2,39.24,142200.0,26.1045,26.1178,26.0912,26.1178,142200.0
2008-04-14 14:00:00,39.23,39.24,39.17,39.18,209800.0,26.1112,26.1178,26.0712,26.0779,209800.0
2008-04-14 14:30:00,39.17,39.22,39.17,39.19,166200.0,26.0712,26.1045,26.0712,26.0845,166200.0
2008-04-14 15:00:00,39.19,39.25,39.17,39.21,243600.0,26.0845,26.1245,26.0712,26.0979,243600.0
2008-04-14 15:30:00,39.21,39.27,39.19,39.21,596800.0,26.0979,26.1378,26.0845,26.0979,596800.0
2008-04-15 09:30:00,39.32,39.32,38.94,39.09,521400.0,26.1711,26.1711,25.9181,26.018,521400.0
2008-04-15 10:00:00,39.1,39.15,38.99,39.01,276600.0,26.0246,26.0579,25.9514,25.9647,276600.0
2008-04-15 10:30:00,39.02,39.1,38.99,39.04,194600.0,25.9714,26.0246,25.9514,25.9847,194600.0
2008-04-15 11:00:00,39.05,39.05,38.85,38.92,171200.0,25.9914,25.9914,25.8582,25.9048,171200.0
2008-04-15 11:30:00,38.92,39.06,38.91,39.0,137800.0,25.9048,25.998,25.8982,25.9581,137800.0
2008-04-15 12:00:00,39.01,39.07,38.99,39.07,139400.0,25.9647,26.0047,25.9514,26.0047,139400.0
2008-04-15 12:30:00,39.07,39.1,39.02,39.1,122600.0,26.0047,26.0246,25.9714,26.0246,122600.0
2008-04-15 13:00:00,39.1,39.13,39.08,39.13,175400.0,26.0246,26.0446,26.0113,26.0446,175400.0
2008-04-15 13:30:00,39.13,39.17,39.07,39.09,150600.0,26.0446,26.0712,26.0047,26.018,150600.0
2008-04-15 14:00:00,39.09,39.1,39.02,39.1,176000.0,26.018,26.0246,25.9714,26.0246,176000.0
2008-04-15 14:30:00,39.09,39.16,39.09,39.12,157200.0,26.018,26.0646,26.018,26.038,157200.0
2008-04-15 15:00:00,39.13,39.19,39.09,39.18,155600.0,26.0446,26.0845,26.018,26.0779,155600.0
2008-04-15 15:30:00,39.17,39.24,39.1,39.14,500400.0,26.0712,26.1178,26.0246,26.0513,500400.0
2008-04-16 09:30:00,39.41,39.41,39.11,39.24,344000.0,26.231,26.231,26.0313,26.1178,344000.0
2008-04-16 10:00:00,39.24,39.25,39.02,39.21,380600.0,26.1178,26.1245,25.9714,26.0979,380600.0
2008-04-16 10:30:00,39.22,39.25,39.12,39.18,238400.0,26.1045,26.1245,26.038,26.0779,238400.0
2008-04-16 11:00:00,39.18,39.21,39.12,39.15,119800.0,26.0779,26.0979,26.038,26.0579,119800.0
2008-04-16 11:30:00,39.15,39.15,39.12,39.14,169800.0,26.0579,26.0579,26.038,26.0513,169800.0
2008-04-16 12:00:00,39.14,39.24,39.14,39.2,144800.0,26.0513,26.1178,26.0513,26.0912,144800.0
2008-04-16 12:30:00,39.2,39.25,39.18,39.23,175800.0,26.0912,26.1245,26.0779,26.1112,175800.0
2008-04-16 13:00:00,39.24,39.26,39.2,39.23,221200.0,26.1178,26.1311,26.0912,26.1112,221200.0
2008-04-16 13:30:00,39.23,39.24,39.17,39.19,163000.0,26.1112,26.1178,26.0712,26.0845,163000.0
2008-04-16 14:00:00,39.19,39.2,39.09,39.12,304800.0,26.0845,26.0912,26.018,26.038,304800.0
2008-04-16 14:30:00,39.12,39.21,39.1,39.17,749600.0,26.038,26.0979,26.0246,26.0712,749600.0
2008-04-16 15:00:00,39.17,39.21,39.13,39.18,818200.0,26.0712,26.0979,26.0446,26.0779,818200.0
2008-04-16 15:30:00,39.18,39.25,39.1,39.1,1485800.0,26.0779,26.1245,26.0246,26.0246,1485800.0
2008-04-17 09:30:00,39.15,39.33,39.1,39.1,373800.0,26.0579,26.1777,26.0246,26.0246,373800.0
2008-04-17 10:00:00,39.12,39.19,38.98,39.01,321800.0,26.038,26.0845,25.9448,25.9647,321800.0
2008-04-17 10:30:00,39.01,39.04,38.95,38.98,223800.0,25.9647,25.9847,25.9248,25.9448,223800.0
2008-04-17 11:00:00,38.98,38.99,38.93,38.94,176800.0,25.9448,25.9514,25.9115,25.9181,176800.0
2008-04-17 11:30:00,38.94,38.96,38.91,38.93,170600.0,25.9181,25.9315,25.8982,25.9115,170600.0
2008-04-17 12:00:00,38.94,38.97,38.88,38.97,361600.0,25.9181,25.9381,25.8782,25.9381,361600.0
2008-04-17 12:30:00,38.97,38.99,38.92,38.95,188800.0,25.9381,25.9514,25.9048,25.9248,188800.0
2008-04-17 13:00:00,38.95,38.99,38.9,38.97,318000.0,25.9248,25.9514,25.8915,25.9381,318000.0
2008-04-17 13:30:00,38.97,38.98,38.93,38.95,412200.0,25.9381,25.9448,25.9115,25.9248,412200.0
2008-04-17 14:00:00,38.95,38.95,38.87,38.88,242400.0,25.9248,25.9248,25.8716,25.8782,242400.0
2008-04-17 14:30:00,38.87,38.89,38.85,38.86,180800.0,25.8716,25.8849,25.8582,25.8649,180800.0
2008-04-17 15:00:00,38.87,38.87,38.82,38.84,276200.0,25.8716,25.8716,25.8383,25.8516,276200.0
2008-04-17 15:30:00,38.84,38.91,38.82,38.84,925800.0,25.8516,25.8982,25.8383,25.8516,925800.0
2008-04-18 09:30:00,39.42,39.42,39.13,39.26,1332000.0,26.2376,26.2376,26.0446,26.1311,1332000.0
2008-04-18 10:00:00,39.26,39.35,39.04,39.04,338800.0,26.1311,26.191,25.9847,25.9847,338800.0
2008-04-18 10:30:00,39.04,39.18,39.04,39.09,198800.0,25.9847,26.0779,25.9847,26.018,198800.0
2008-04-18 11:00:00,39.09,39.12,38.94,38.98,500200.0,26.018,26.038,25.9181,25.9448,500200.0
2008-04-18 11:30:00,38.98,38.99,38.8,38.87,322800.0,25.9448,25.9514,25.825,25.8716,322800.0
2008-04-18 12:00:00,38.87,38.88,38.74,38.76,363200.0,25.8716,25.8782,25.785,25.7983,363200.0
2008-04-18 12:30:00,38.76,38.78,38.7,38.71,616000.0,25.7983,25.8117,25.7584,25.7651,616000.0
2008-04-18 13:00:00,38.71,38.75,38.6,38.75,309600.0,25.7651,25.7917,25.6918,25.7917,309600.0
2008-04-18 13:30:00,38.75,38.76,38.73,38.75,225600.0,25.7917,25.7983,25.7784,25.7917,225600.0
2008-04-18 14:00:00,38.75,38.76,38.71,38.71,653200.0,25.7917,25.7983,25.7651,25.7651,653200.0
2008-04-18 14:30:00,38.72,38.75,38.72,38.72,267200.0,25.7717,25.7917,25.7717,25.7717,267200.0
2008-04-18 15:00:00,38.73,38.75,38.66,38.68,385800.0,25.7784,25.7917,25.7318,25.7451,385800.0
2008-04-18 15:30:00,38.68,38.75,38.61,38.73,896000.0,25.7451,25.7917,25.6985,25.7784,896000.0
2008-04-21 09:30:00,38.69,38.84,38.63,38.71,411000.0,25.7517,25.8516,25.7118,25.7651,411000.0
2008-04-21 10:00:00,38.71,38.77,38.7,38.73,598200.0,25.7651,25.805,25.7584,25.7784,598200.0
2008-04-21 10:30:00,38.73,38.76,38.66,38.69,670400.0,25.7784,25.7983,25.7318,25.7517,670400.0
2008-04-21 11:00:00,38.7,38.76,38.69,38.74,459000.0,25.7584,25.7983,25.7517,25.785,459000.0
2008-04-21 11:30:00,38.74,38.75,38.71,38.74,198200.0,25.785,25.7917,25.7651,25.785,198200.0
2008-04-21 12:00:00,38.74,38.75,38.7,38.75,220400.0,25.785,25.7917,25.7584,25.7917,220400.0
2008-04-21 12:30:00,38.74,38.76,38.73,38.74,252800.0,25.785,25.7983,25.7784,25.785,252800.0
2008-04-21 13:00:00,38.74,38.77,38.71,38.74,178000.0,25.785,25.805,25.7651,25.785,178000.0
2008-04-21 13:30:00,38.74,38.76,38.68,38.72,483200.0,25.785,25.7983,25.7451,25.7717,483200.0
2008-04-21 14:00:00,38.72,38.76,38.7,38.72,186800.0,25.7717,25.7983,25.7584,25.7717,186800.0
2008-04-21 14:30:00,38.72,38.74,38.68,38.71,277200.0,25.7717,25.785,25.7451,25.7651,277200.0
2008-04-21 15:00:00,38.7,38.74,38.63,38.66,452000.0,25.7584,25.785,25.7118,25.7318,452000.0
2008-04-21 15:30:00,38.67,38.74,38.63,38.69,584400.0,25.7384,25.785,25.7118,25.7517,584400.0
2008-04-22 09:30:00,38.64,38.66,38.26,38.27,437200.0,25.8529,25.8663,25.5986,25.6053,437200.0
2008-04-22 10:00:00,38.29,38.3,38.15,38.18,394400.0,25.6187,25.6254,25.525,25.5451,394400.0
2008-04-22 10:30:00,38.19,38.21,38.0,38.18,457400.0,25.5518,25.5652,25.4247,25.5451,457400.0
2008-04-22 11:00:00,38.18,38.2,38.14,38.15,93400.0,25.5451,25.5585,25.5183,25.525,93400.0
2008-04-22 11:30:00,38.15,38.16,38.0,38.05,473400.0,25.525,25.5317,25.4247,25.4581,473400.0
2008-04-22 12:00:00,38.04,38.2,38.03,38.19,144000.0,25.4514,25.5585,25.4447,25.5518,144000.0
2008-04-22 12:30:00,38.19,38.21,38.13,38.2,159000.0,25.5518,25.5652,25.5116,25.5585,159000.0
2008-04-22 13:00:00,38.19,38.27,38.17,38.26,233000.0,25.5518,25.6053,25.5384,25.5986,233000.0
2008-04-22 13:30:00,38.26,38.27,38.19,38.2,189800.0,25.5986,25.6053,25.5518,25.5585,189800.0
2008-04-22 14:00:00,38.2,38.27,38.19,38.24,189600.0,25.5585,25.6053,25.5518,25.5852,189600.0
2008-04-22 14:30:00,38.24,38.25,38.17,38.2,154400.0,25.5852,25.5919,25.5384,25.5585,154400.0
2008-04-22 15:00:00,38.2,38.3,38.2,38.26,211200.0,25.5585,25.6254,25.5585,25.5986,211200.0
2008-04-22 15:30:00,38.26,38.27,38.15,38.27,904000.0,25.5986,25.6053,25.525,25.6053,904000.0
2008-04-23 09:30:00,38.49,38.49,38.05,38.1,501000.0,25.7525,25.7525,25.4581,25.4916,501000.0
2008-04-23 10:00:00,38.1,38.26,38.1,38.24,253200.0,25.4916,25.5986,25.4916,25.5852,253200.0
2008-04-23 10:30:00,38.24,38.29,38.22,38.24,268000.0,25.5852,25.6187,25.5719,25.5852,268000.0
2008-04-23 11:00:00,38.24,38.27,38.22,38.25,197200.0,25.5852,25.6053,25.5719,25.5919,197200.0
2008-04-23 11:30:00,38.25,38.26,38.19,38.19,128800.0,25.5919,25.5986,25.5518,25.5518,128800.0
2008-04-23 12:00:00,38.19,38.25,38.1,38.16,167400.0,25.5518,25.5919,25.4916,25.5317,167400.0
2008-04-23 12:30:00,38.15,38.17,37.98,38.11,132400.0,25.525,25.5384,25.4113,25.4983,132400.0
2008-04-23 13:00:00,38.12,38.18,38.09,38.17,111200.0,25.505,25.5451,25.4849,25.5384,111200.0
2008-04-23 13:30:00,38.15,38.22,38.12,38.17,434600.0,25.525,25.5719,25.505,25.5384,434600.0
2008-04-23 14:00:00,38.16,38.18,38.09,38.1,236800.0,25.5317,25.5451,25.4849,25.4916,236800.0
2008-04-23 14:30:00,38.1,38.22,38.09,38.2,264000.0,25.4916,25.5719,25.4849,25.5585,264000.0
2008-04-23 15:00:00,38.2,38.25,38.17,38.18,494000.0,25.5585,25.5919,25.5384,25.5451,494000.0
2008-04-23 15:30:00,38.18,38.27,38.18,38.21,1184600.0,25.5451,25.6053,25.5451,25.5652,1184600.0
2008-04-24 09:30:00,38.18,38.39,37.93,38.25,340600.0,25.5451,25.6856,25.3778,25.5919,340600.0
2008-04-24 10:00:00,38.25,38.3,38.08,38.2,257800.0,25.5919,25.6254,25.4782,25.5585,257800.0
2008-04-24 10:30:00,38.2,38.3,38.14,38.25,249000.0,25.5585,25.6254,25.5183,25.5919,249000.0
2008-04-24 11:00:00,38.25,38.27,38.19,38.24,205200.0,25.5919,25.6053,25.5518,25.5852,205200.0
2008-04-24 11:30:00,38.24,38.35,38.24,38.35,480200.0,25.5852,25.6588,25.5852,25.6588,480200.0
2008-04-24 12:00:00,38.34,38.49,38.31,38.48,322000.0,25.6522,25.7525,25.6321,25.7458,322000.0
2008-04-24 12:30:00,38.48,38.58,38.47,38.51,355400.0,25.7458,25.8127,25.7391,25.7659,355400.0
2008-04-24 13:00:00,38.51,38.56,38.38,38.39,342200.0,25.7659,25.7993,25.6789,25.6856,342200.0
2008-04-24 13:30:00,38.39,38.41,38.35,38.39,201400.0,25.6856,25.699,25.6588,25.6856,201400.0
2008-04-24 14:00:00,38.38,38.47,38.38,38.47,363600.0,25.6789,25.7391,25.6789,25.7391,363600.0
2008-04-24 14:30:00,38.47,38.55,38.44,38.46,428400.0,25.7391,25.7927,25.7191,25.7324,428400.0
2008-04-24 15:00:00,38.45,38.49,38.4,38.45,573800.0,25.7258,25.7525,25.6923,25.7258,573800.0
2008-04-24 15:30:00,38.45,38.45,38.21,38.22,1219600.0,25.7258,25.7258,25.5652,25.5719,1219600.0
2008-04-25 09:30:00,38.51,38.51,38.24,38.37,402800.0,25.7659,25.7659,25.5852,25.6722,402800.0
2008-04-25 10:00:00,38.38,38.39,38.23,38.26,265000.0,25.6789,25.6856,25.5786,25.5986,265000.0
2008-04-25 10:30:00,38.27,38.29,38.15,38.29,395600.0,25.6053,25.6187,25.525,25.6187,395600.0
2008-04-25 11:00:00,38.29,38.37,38.23,38.24,395800.0,25.6187,25.6722,25.5786,25.5852,395800.0
2008-04-25 11:30:00,38.24,38.26,38.12,38.16,392800.0,25.5852,25.5986,25.505,25.5317,392800.0
2008-04-25 12:00:00,38.17,38.23,38.08,38.1,255200.0,25.5384,25.5786,25.4782,25.4916,255200.0
2008-04-25 12:30:00,38.1,38.13,38.04,38.1,307000.0,25.4916,25.5116,25.4514,25.4916,307000.0
2008-04-25 13:00:00,38.1,38.12,38.0,38.01,183800.0,25.4916,25.505,25.4247,25.4314,183800.0
2008-04-25 13:30:00,38.01,38.03,37.93,38.02,293000.0,25.4314,25.4447,25.3778,25.4381,293000.0
2008-04-25 14:00:00,38.03,38.05,37.94,37.98,284600.0,25.4447,25.4581,25.3845,25.4113,284600.0
2008-04-25 14:30:00,37.98,38.02,37.94,37.99,255600.0,25.4113,25.4381,25.3845,25.418,255600.0
2008-04-25 15:00:00,37.99,38.09,37.97,38.08,646000.0,25.418,25.4849,25.4046,25.4782,646000.0
2008-04-25 15:30:00,38.08,38.13,37.96,38.08,779000.0,25.4782,25.5116,25.3979,25.4782,779000.0
2008-04-28 09:30:00,37.98,38.15,37.93,38.1,872200.0,25.4113,25.525,25.3778,25.4916,872200.0
2008-04-28 10:00:00,38.09,38.11,37.95,38.07,552800.0,25.4849,25.4983,25.3912,25.4715,552800.0
2008-04-28 10:30:00,38.07,38.23,38.05,38.17,379200.0,25.4715,25.5786,25.4581,25.5384,379200.0
2008-04-28 11:00:00,38.16,38.17,38.07,38.13,236600.0,25.5317,25.5384,25.4715,25.5116,236600.0
2008-04-28 11:30:00,38.13,38.21,38.09,38.18,303400.0,25.5116,25.5652,25.4849,25.5451,303400.0
2008-04-28 12:00:00,38.18,38.23,38.13,38.15,330800.0,25.5451,25.5786,25.5116,25.525,330800.0
2008-04-28 12:30:00,38.15,38.18,38.13,38.13,383200.0,25.525,25.5451,25.5116,25.5116,383200.0
2008-04-28 13:00:00,38.13,38.26,38.13,38.15,292200.0,25.5116,25.5986,25.5116,25.525,292200.0
2008-04-28 13:30:00,38.17,38.17,38.12,38.13,306000.0,25.5384,25.5384,25.505,25.5116,306000.0
2008-04-28 14:00:00,38.13,38.15,38.07,38.08,379000.0,25.5116,25.525,25.4715,25.4782,379000.0
2008-04-28 14:30:00,38.07,38.14,38.07,38.12,367800.0,25.4715,25.5183,25.4715,25.505,367800.0
2008-04-28 15:00:00,38.12,38.24,38.07,38.09,392400.0,25.505,25.5852,25.4715,25.4849,392400.0
2008-04-28 15:30:00,38.08,38.1,37.93,38.02,711000.0,25.4782,25.4916,25.3778,25.4381,711000.0
2008-04-29 09:30:00,38.0,38.54,37.99,38.3,954400.0,25.4247,25.786,25.418,25.6254,954400.0
2008-04-29 10:00:00,38.3,38.31,38.02,38.21,782600.0,25.6254,25.6321,25.4381,25.5652,782600.0
2008-04-29 10:30:00,38.2,38.27,38.13,38.21,218600.0,25.5585,25.6053,25.5116,25.5652,218600.0
2008-04-29 11:00:00,38.22,38.22,38.12,38.15,157400.0,25.5719,25.5719,25.505,25.525,157400.0
2008-04-29 11:30:00,38.15,38.16,38.12,38.15,389200.0,25.525,25.5317,25.505,25.525,389200.0
2008-04-29 12:00:00,38.15,38.21,38.13,38.19,214000.0,25.525,25.5652,25.5116,25.5518,214000.0
2008-04-29 12:30:00,38.19,38.25,38.16,38.21,198800.0,25.5518,25.5919,25.5317,25.5652,198800.0
2008-04-29 13:00:00,38.21,38.23,38.07,38.13,347600.0,25.5652,25.5786,25.4715,25.5116,347600.0
2008-04-29 13:30:00,38.13,38.13,37.98,37.98,290400.0,25.5116,25.5116,25.4113,25.4113,290400.0
2008-04-29 14:00:00,37.98,38.02,37.94,37.99,616800.0,25.4113,25.4381,25.3845,25.418,616800.0
2008-04-29 14:30:00,37.99,38.08,37.99,38.02,388400.0,25.418,25.4782,25.418,25.4381,388400.0
2008-04-29 15:00:00,38.02,38.09,37.98,37.99,301400.0,25.4381,25.4849,25.4113,25.418,301400.0
2008-04-29 15:30:00,37.99,37.99,37.91,37.91,839800.0,25.418,25.418,25.3645,25.3645,839800.0
2008-04-30 09:30:00,36.82,37.1,35.8,36.19,4959800.0,24.6352,24.8225,23.9527,24.2137,4959800.0
2008-04-30 10:00:00,36.19,36.19,35.85,35.96,2156000.0,24.2137,24.2137,23.9862,24.0598,2156000.0
2008-04-30 10:30:00,35.96,36.15,35.85,36.01,1804600.0,24.0598,24.1869,23.9862,24.0932,1804600.0
2008-04-30 11:00:00,36.01,36.26,36.01,36.21,1369000.0,24.0932,24.2605,24.0932,24.227,1369000.0
2008-04-30 11:30:00,36.21,36.24,36.13,36.19,1165000.0,24.227,24.2471,24.1735,24.2137,1165000.0
2008-04-30 12:00:00,36.18,36.2,35.99,36.0,770800.0,24.207,24.2203,24.0798,24.0865,770800.0
2008-04-30 12:30:00,36.0,36.01,35.77,35.79,714400.0,24.0865,24.0932,23.9326,23.946,714400.0
2008-04-30 13:00:00,35.79,35.85,35.69,35.78,821400.0,23.946,23.9862,23.8791,23.9393,821400.0
2008-04-30 13:30:00,35.78,35.84,35.77,35.77,766600.0,23.9393,23.9795,23.9326,23.9326,766600.0
2008-04-30 14:00:00,35.78,35.79,35.45,35.45,1810600.0,23.9393,23.946,23.7185,23.7185,1810600.0
2008-04-30 14:30:00,35.44,35.7,35.3,35.46,2354400.0,23.7118,23.8858,23.6182,23.7252,2354400.0
2008-04-30 15:00:00,35.46,35.53,35.3,35.33,1433600.0,23.7252,23.7721,23.6182,23.6383,1433600.0
2008-04-30 15:30:00,35.33,35.51,35.21,35.36,3145400.0,23.6383,23.7587,23.558,23.6583,3145400.0
2008-05-01 09:30:00,35.94,36.43,35.67,36.29,2617600.0,24.0464,24.3742,23.8657,24.2806,2617600.0
2008-05-01 10:00:00,36.3,36.41,36.27,36.35,1081400.0,24.2872,24.3608,24.2672,24.3207,1081400.0
2008-05-01 10:30:00,36.35,36.61,36.29,36.5,1291200.0,24.3207,24.4947,24.2806,24.4211,1291200.0
2008-05-01 11:00:00,36.49,36.51,36.28,36.3,1057600.0,24.4144,24.4278,24.2739,24.2872,1057600.0
2008-05-01 11:30:00,36.3,36.38,36.18,36.18,1646800.0,24.2872,24.3408,24.207,24.207,1646800.0
2008-05-01 12:00:00,36.18,36.3,36.07,36.07,753600.0,24.207,24.2872,24.1334,24.1334,753600.0
2008-05-01 12:30:00,36.08,36.24,36.07,36.21,763800.0,24.1401,24.2471,24.1334,24.227,763800.0
2008-05-01 13:00:00,36.21,36.24,36.19,36.23,773800.0,24.227,24.2471,24.2137,24.2404,773800.0
2008-05-01 13:30:00,36.22,36.26,36.19,36.25,780800.0,24.2337,24.2605,24.2137,24.2538,780800.0
2008-05-01 14:00:00,36.25,36.4,36.24,36.35,716000.0,24.2538,24.3542,24.2471,24.3207,716000.0
2008-05-01 14:30:00,36.35,36.35,36.26,36.28,572600.0,24.3207,24.3207,24.2605,24.2739,572600.0
2008-05-01 15:00:00,36.27,36.35,36.22,36.33,947200.0,24.2672,24.3207,24.2337,24.3073,947200.0
2008-05-01 15:30:00,36.33,36.4,36.32,36.4,1100800.0,24.3073,24.3542,24.3006,24.3542,1100800.0
2008-05-02 09:30:00,36.66,36.72,36.25,36.52,1621000.0,24.5281,24.5683,24.2538,24.4344,1621000.0
2008-05-02 10:00:00,36.52,36.74,36.5,36.66,1293200.0,24.4344,24.5816,24.4211,24.5281,1293200.0
2008-05-02 10:30:00,36.67,36.74,36.62,36.66,1243200.0,24.5348,24.5816,24.5014,24.5281,1243200.0
2008-05-02 11:00:00,36.65,36.88,36.63,36.78,850200.0,24.5214,24.6753,24.508,24.6084,850200.0
2008-05-02 11:30:00,36.78,36.8,36.74,36.78,597000.0,24.6084,24.6218,24.5816,24.6084,597000.0
2008-05-02 12:00:00,36.78,36.91,36.75,36.88,547200.0,24.6084,24.6954,24.5883,24.6753,547200.0
2008-05-02 12:30:00,36.88,36.92,36.83,36.84,506800.0,24.6753,24.7021,24.6419,24.6485,506800.0
2008-05-02 13:00:00,36.84,36.84,36.73,36.76,492600.0,24.6485,24.6485,24.575,24.595,492600.0
2008-05-02 13:30:00,36.76,36.82,36.74,36.77,482600.0,24.595,24.6352,24.5816,24.6017,482600.0
2008-05-02 14:00:00,36.76,36.79,36.71,36.76,1056000.0,24.595,24.6151,24.5616,24.595,1056000.0
2008-05-02 14:30:00,36.76,36.79,36.73,36.74,1257600.0,24.595,24.6151,24.575,24.5816,1257600.0
2008-05-02 15:00:00,36.74,36.77,36.71,36.72,720200.0,24.5816,24.6017,24.5616,24.5683,720200.0
2008-05-02 15:30:00,36.72,36.98,36.67,36.81,1380000.0,24.5683,24.7422,24.5348,24.6285,1380000.0
2008-05-05 09:30:00,36.86,36.86,36.52,36.7,534200.0,24.6619,24.6619,24.4344,24.5549,534200.0
2008-05-05 10:00:00,36.69,36.74,36.58,36.58,312800.0,24.5482,24.5816,24.4746,24.4746,312800.0
2008-05-05 10:30:00,36.59,36.74,36.58,36.6,557000.0,24.4813,24.5816,24.4746,24.488,557000.0
2008-05-05 11:00:00,36.61,36.65,36.55,36.63,374400.0,24.4947,24.5214,24.4545,24.508,374400.0
2008-05-05 11:30:00,36.62,36.65,36.6,36.63,374600.0,24.5014,24.5214,24.488,24.508,374600.0
2008-05-05 12:00:00,36.62,36.64,36.6,36.63,267000.0,24.5014,24.5147,24.488,24.508,267000.0
2008-05-05 12:30:00,36.63,36.68,36.62,36.65,222000.0,24.508,24.5415,24.5014,24.5214,222000.0
2008-05-05 13:00:00,36.65,36.68,36.62,36.67,219400.0,24.5214,24.5415,24.5014,24.5348,219400.0
2008-05-05 13:30:00,36.67,36.72,36.66,36.7,163800.0,24.5348,24.5683,24.5281,24.5549,163800.0
2008-05-05 14:00:00,36.7,36.74,36.7,36.72,314400.0,24.5549,24.5816,24.5549,24.5683,314400.0
2008-05-05 14:30:00,36.72,36.74,36.69,36.73,353800.0,24.5683,24.5816,24.5482,24.575,353800.0
2008-05-05 15:00:00,36.73,36.74,36.68,36.69,517400.0,24.575,24.5816,24.5415,24.5482,517400.0
2008-05-05 15:30:00,36.7,36.7,36.6,36.64,836600.0,24.5549,24.5549,24.488,24.5147,836600.0
2008-05-06 09:30:00,36.53,36.56,36.29,36.43,512400.0,24.4411,24.4612,24.2806,24.3742,512400.0
2008-05-06 10:00:00,36.43,36.58,36.37,36.55,678400.0,24.3742,24.4746,24.3341,24.4545,678400.0
2008-05-06 10:30:00,36.55,36.58,36.41,36.47,392600.0,24.4545,24.4746,24.3608,24.401,392600.0
2008-05-06 11:00:00,36.47,36.52,36.42,36.49,350200.0,24.401,24.4344,24.3675,24.4144,350200.0
2008-05-06 11:30:00,36.49,36.56,36.42,36.54,382000.0,24.4144,24.4612,24.3675,24.4478,382000.0
2008-05-06 12:00:00,36.55,36.63,36.54,36.56,271400.0,24.4545,24.508,24.4478,24.4612,271400.0
2008-05-06 12:30:00,36.56,36.72,36.56,36.7,333000.0,24.4612,24.5683,24.4612,24.5549,333000.0
2008-05-06 13:00:00,36.7,36.7,36.58,36.63,197000.0,24.5549,24.5549,24.4746,24.508,197000.0
2008-05-06 13:30:00,36.63,36.73,36.62,36.71,239000.0,24.508,24.575,24.5014,24.5616,239000.0
2008-05-06 14:00:00,36.72,36.72,36.63,36.65,275400.0,24.5683,24.5683,24.508,24.5214,275400.0
2008-05-06 14:30:00,36.65,36.74,36.63,36.72,172600.0,24.5214,24.5816,24.508,24.5683,172600.0
2008-05-06 15:00:00,36.72,36.78,36.68,36.69,361600.0,24.5683,24.6084,24.5415,24.5482,361600.0
2008-05-06 15:30:00,36.69,36.74,36.63,36.65,759800.0,24.5482,24.5816,24.508,24.5214,759800.0
2008-05-07 09:30:00,36.69,36.76,36.48,36.5,794400.0,24.5482,24.595,24.4077,24.4211,794400.0
2008-05-07 10:00:00,36.51,36.6,36.44,36.51,485800.0,24.4278,24.488,24.3809,24.4278,485800.0
2008-05-07 10:30:00,36.51,36.55,36.38,36.44,353000.0,24.4278,24.4545,24.3408,24.3809,353000.0
2008-05-07 11:00:00,36.45,36.51,36.4,36.45,495200.0,24.3876,24.4278,24.3542,24.3876,495200.0
2008-05-07 11:30:00,36.46,36.5,36.27,36.37,418200.0,24.3943,24.4211,24.2672,24.3341,418200.0
2008-05-07 12:00:00,36.37,36.42,36.35,36.4,365200.0,24.3341,24.3675,24.3207,24.3542,365200.0
2008-05-07 12:30:00,36.4,36.41,36.3,36.31,222400.0,24.3542,24.3608,24.2872,24.2939,222400.0
2008-05-07 13:00:00,36.3,36.31,36.16,36.16,442800.0,24.2872,24.2939,24.1936,24.1936,442800.0
2008-05-07 13:30:00,36.16,36.18,36.1,36.11,371800.0,24.1936,24.207,24.1534,24.1601,371800.0
2008-05-07 14:00:00,36.11,36.15,36.01,36.01,563200.0,24.1601,24.1869,24.0932,24.0932,563200.0
2008-05-07 14:30:00,36.01,36.04,35.94,36.0,886400.0,24.0932,24.1133,24.0464,24.0865,886400.0
2008-05-07 15:00:00,36.0,36.07,35.92,35.99,607800.0,24.0865,24.1334,24.033,24.0798,607800.0
2008-05-07 15:30:00,35.99,36.12,35.94,35.96,1243800.0,24.0798,24.1668,24.0464,24.0598,1243800.0
2008-05-08 09:30:00,36.04,36.2,36.0,36.15,896000.0,24.1133,24.2203,24.0865,24.1869,896000.0
2008-05-08 10:00:00,36.14,36.14,36.04,36.1,354400.0,24.1802,24.1802,24.1133,24.1534,354400.0
2008-05-08 10:30:00,36.09,36.1,36.01,36.05,339800.0,24.1467,24.1534,24.0932,24.12,339800.0
2008-05-08 11:00:00,36.05,36.09,36.02,36.05,281200.0,24.12,24.1467,24.0999,24.12,281200.0
2008-05-08 11:30:00,36.03,36.06,35.96,35.97,339000.0,24.1066,24.1267,24.0598,24.0665,339000.0
2008-05-08 12:00:00,35.97,35.99,35.93,35.95,239000.0,24.0665,24.0798,24.0397,24.0531,239000.0
2008-05-08 12:30:00,35.95,35.96,35.88,35.93,244000.0,24.0531,24.0598,24.0062,24.0397,244000.0
2008-05-08 13:00:00,35.93,35.94,35.88,35.9,396200.0,24.0397,24.0464,24.0062,24.0196,396200.0
2008-05-08 13:30:00,35.9,35.91,35.82,35.85,685400.0,24.0196,24.0263,23.9661,23.9862,685400.0
2008-05-08 14:00:00,35.85,35.87,35.8,35.82,436600.0,23.9862,23.9995,23.9527,23.9661,436600.0
2008-05-08 14:30:00,35.82,35.82,35.74,35.74,482800.0,23.9661,23.9661,23.9126,23.9126,482800.0
2008-05-08 15:00:00,35.74,35.8,35.68,35.74,711400.0,23.9126,23.9527,23.8724,23.9126,711400.0
2008-05-08 15:30:00,35.74,35.83,35.73,35.83,1128600.0,23.9126,23.9728,23.9059,23.9728,1128600.0
2008-05-09 09:30:00,35.63,35.82,35.6,35.74,611800.0,23.839,23.9661,23.8189,23.9126,611800.0
2008-05-09 10:00:00,35.74,35.81,35.64,35.74,620600.0,23.9126,23.9594,23.8457,23.9126,620600.0
2008-05-09 10:30:00,35.74,35.75,35.6,35.69,403200.0,23.9126,23.9193,23.8189,23.8791,403200.0
2008-05-09 11:00:00,35.69,35.74,35.65,35.7,330000.0,23.8791,23.9126,23.8524,23.8858,330000.0
2008-05-09 11:30:00,35.71,35.76,35.66,35.73,289600.0,23.8925,23.926,23.859,23.9059,289600.0
2008-05-09 12:00:00,35.73,35.77,35.69,35.69,409000.0,23.9059,23.9326,23.8791,23.8791,409000.0
2008-05-09 12:30:00,35.69,35.76,35.68,35.76,314800.0,23.8791,23.926,23.8724,23.926,314800.0
2008-05-09 13:00:00,35.76,35.77,35.62,35.66,436200.0,23.926,23.9326,23.8323,23.859,436200.0
2008-05-09 13:30:00,35.66,35.77,35.61,35.75,484800.0,23.859,23.9326,23.8256,23.9193,484800.0
2008-05-09 14:00:00,35.74,35.76,35.6,35.6,461200.0,23.9126,23.926,23.8189,23.8189,461200.0
2008-05-09 14:30:00,35.6,35.7,35.57,35.7,398600.0,23.8189,23.8858,23.7988,23.8858,398600.0
2008-05-09 15:00:00,35.69,35.69,35.63,35.66,1173200.0,23.8791,23.8791,23.839,23.859,1173200.0
2008-05-09 15:30:00,35.65,35.68,35.55,35.6,1236000.0,23.8524,23.8724,23.7854,23.8189,1236000.0
2008-05-12 09:30:00,35.63,35.8,35.62,35.72,471400.0,23.839,23.9527,23.8323,23.8992,471400.0
2008-05-12 10:00:00,35.73,35.75,35.49,35.59,447400.0,23.9059,23.9193,23.7453,23.8122,447400.0
2008-05-12 10:30:00,35.6,35.66,35.38,35.43,645400.0,23.8189,23.859,23.6717,23.7052,645400.0
2008-05-12 11:00:00,35.43,35.52,35.38,35.48,294000.0,23.7052,23.7654,23.6717,23.7386,294000.0
2008-05-12 11:30:00,35.49,35.52,35.43,35.52,327400.0,23.7453,23.7654,23.7052,23.7654,327400.0
2008-05-12 12:00:00,35.52,35.54,35.43,35.46,277000.0,23.7654,23.7788,23.7052,23.7252,277000.0
2008-05-12 12:30:00,35.46,35.48,35.4,35.42,288600.0,23.7252,23.7386,23.6851,23.6985,288600.0
2008-05-12 13:00:00,35.42,35.45,35.38,35.42,238800.0,23.6985,23.7185,23.6717,23.6985,238800.0
2008-05-12 13:30:00,35.42,35.52,35.4,35.49,381400.0,23.6985,23.7654,23.6851,23.7453,381400.0
2008-05-12 14:00:00,35.5,35.51,35.44,35.5,435200.0,23.752,23.7587,23.7118,23.752,435200.0
2008-05-12 14:30:00,35.51,35.52,35.42,35.44,413800.0,23.7587,23.7654,23.6985,23.7118,413800.0
2008-05-12 15:00:00,35.45,35.49,35.41,35.48,1013200.0,23.7185,23.7453,23.6918,23.7386,1013200.0
2008-05-12 15:30:00,35.48,35.52,35.45,35.52,828600.0,23.7386,23.7654,23.7185,23.7654,828600.0
2008-05-13 09:30:00,35.52,35.74,35.49,35.51,713400.0,23.7654,23.9126,23.7453,23.7587,713400.0
2008-05-13 10:00:00,35.5,35.57,35.48,35.55,1036800.0,23.752,23.7988,23.7386,23.7854,1036800.0
2008-05-13 10:30:00,35.55,35.6,35.51,35.57,455200.0,23.7854,23.8189,23.7587,23.7988,455200.0
2008-05-13 11:00:00,35.57,35.59,35.54,35.56,543200.0,23.7988,23.8122,23.7788,23.7921,543200.0
2008-05-13 11:30:00,35.56,35.63,35.51,35.63,663400.0,23.7921,23.839,23.7587,23.839,663400.0
2008-05-13 12:00:00,35.63,35.64,35.54,35.63,580600.0,23.839,23.8457,23.7788,23.839,580600.0
2008-05-13 12:30:00,35.63,35.66,35.58,35.61,434200.0,23.839,23.859,23.8055,23.8256,434200.0
2008-05-13 13:00:00,35.61,35.63,35.5,35.51,443400.0,23.8256,23.839,23.752,23.7587,443400.0
2008-05-13 13:30:00,35.51,35.58,35.5,35.56,259400.0,23.7587,23.8055,23.752,23.7921,259400.0
2008-05-13 14:00:00,35.56,35.58,35.48,35.49,406400.0,23.7921,23.8055,23.7386,23.7453,406400.0
2008-05-13 14:30:00,35.5,35.52,35.49,35.51,590800.0,23.752,23.7654,23.7453,23.7587,590800.0
2008-05-13 15:00:00,35.5,35.51,35.42,35.43,779800.0,23.752,23.7587,23.6985,23.7052,779800.0
2008-05-13 15:30:00,35.43,35.45,35.35,35.42,1750000.0,23.7052,23.7185,23.6516,23.6985,1750000.0
2008-05-14 09:30:00,35.49,35.71,35.49,35.66,870600.0,23.7453,23.8925,23.7453,23.859,870600.0
2008-05-14 10:00:00,35.66,35.67,35.57,35.62,510000.0,23.859,23.8657,23.7988,23.8323,510000.0
2008-05-14 10:30:00,35.62,35.66,35.59,35.63,442400.0,23.8323,23.859,23.8122,23.839,442400.0
2008-05-14 11:00:00,35.63,35.7,35.6,35.69,374600.0,23.839,23.8858,23.8189,23.8791,374600.0
2008-05-14 11:30:00,35.7,35.76,35.69,35.7,580400.0,23.8858,23.926,23.8791,23.8858,580400.0
2008-05-14 12:00:00,35.7,35.75,35.41,35.74,513000.0,23.8858,23.9193,23.6918,23.9126,513000.0
2008-05-14 12:30:00,35.74,35.77,35.72,35.76,227600.0,23.9126,23.9326,23.8992,23.926,227600.0
2008-05-14 13:00:00,35.77,35.85,35.73,35.85,200200.0,23.9326,23.9862,23.9059,23.9862,200200.0
2008-05-14 13:30:00,35.85,35.85,35.81,35.84,295600.0,23.9862,23.9862,23.9594,23.9795,295600.0
2008-05-14 14:00:00,35.85,35.86,35.81,35.83,480600.0,23.9862,23.9929,23.9594,23.9728,480600.0
2008-05-14 14:30:00,35.83,35.88,35.81,35.85,680600.0,23.9728,24.0062,23.9594,23.9862,680600.0
2008-05-14 15:00:00,35.85,35.86,35.81,35.83,952000.0,23.9862,23.9929,23.9594,23.9728,952000.0
2008-05-14 15:30:00,35.83,35.84,35.68,35.76,1798000.0,23.9728,23.9795,23.8724,23.926,1798000.0
2008-05-15 09:30:00,35.89,36.1,35.68,35.73,838400.0,24.0129,24.1534,23.8724,23.9059,838400.0
2008-05-15 10:00:00,35.73,35.82,35.7,35.79,654000.0,23.9059,23.9661,23.8858,23.946,654000.0
2008-05-15 10:30:00,35.79,35.81,35.74,35.77,359000.0,23.946,23.9594,23.9126,23.9326,359000.0
2008-05-15 11:00:00,35.77,35.77,35.74,35.75,406800.0,23.9326,23.9326,23.9126,23.9193,406800.0
2008-05-15 11:30:00,35.76,35.77,35.63,35.66,444000.0,23.926,23.9326,23.839,23.859,444000.0
2008-05-15 12:00:00,35.65,35.8,35.65,35.79,518600.0,23.8524,23.9527,23.8524,23.946,518600.0
2008-05-15 12:30:00,35.78,35.88,35.77,35.85,921800.0,23.9393,24.0062,23.9326,23.9862,921800.0
2008-05-15 13:00:00,35.85,35.95,35.84,35.94,290400.0,23.9862,24.0531,23.9795,24.0464,290400.0
2008-05-15 13:30:00,35.94,35.96,35.88,35.91,296200.0,24.0464,24.0598,24.0062,24.0263,296200.0
2008-05-15 14:00:00,35.92,36.0,35.91,35.93,351800.0,24.033,24.0865,24.0263,24.0397,351800.0
2008-05-15 14:30:00,35.93,36.01,35.92,35.98,321600.0,24.0397,24.0932,24.033,24.0731,321600.0
2008-05-15 15:00:00,35.99,36.06,35.94,36.06,632000.0,24.0798,24.1267,24.0464,24.1267,632000.0
2008-05-15 15:30:00,36.06,36.15,36.05,36.13,1452800.0,24.1267,24.1869,24.12,24.1735,1452800.0
2008-05-16 09:30:00,36.2,36.35,36.0,36.35,1222800.0,24.2203,24.3207,24.0865,24.3207,1222800.0
2008-05-16 10:00:00,36.34,36.43,36.25,36.38,735000.0,24.314,24.3742,24.2538,24.3408,735000.0
2008-05-16 10:30:00,36.38,36.42,36.18,36.19,707600.0,24.3408,24.3675,24.207,24.2137,707600.0
2008-05-16 11:00:00,36.19,36.19,36.07,36.15,484000.0,24.2137,24.2137,24.1334,24.1869,484000.0
2008-05-16 11:30:00,36.15,36.19,36.12,36.12,260000.0,24.1869,24.2137,24.1668,24.1668,260000.0
2008-05-16 12:00:00,36.12,36.2,36.08,36.2,204600.0,24.1668,24.2203,24.1401,24.2203,204600.0
2008-05-16 12:30:00,36.21,36.25,36.2,36.21,203200.0,24.227,24.2538,24.2203,24.227,203200.0
2008-05-16 13:00:00,36.21,36.3,36.21,36.29,229800.0,24.227,24.2872,24.227,24.2806,229800.0
2008-05-16 13:30:00,36.29,36.29,36.18,36.26,199600.0,24.2806,24.2806,24.207,24.2605,199600.0
2008-05-16 14:00:00,36.26,36.26,36.15,36.15,281000.0,24.2605,24.2605,24.1869,24.1869,281000.0
2008-05-16 14:30:00,36.15,36.19,36.12,36.18,214000.0,24.1869,24.2137,24.1668,24.207,214000.0
2008-05-16 15:00:00,36.18,36.24,36.15,36.19,555200.0,24.207,24.2471,24.1869,24.2137,555200.0
2008-05-16 15:30:00,36.18,36.29,36.18,36.24,1001000.0,24.207,24.2806,24.207,24.2471,1001000.0
2008-05-19 09:30:00,36.25,36.38,36.08,36.29,752000.0,24.2538,24.3408,24.1401,24.2806,752000.0
2008-05-19 10:00:00,36.29,36.31,36.16,36.24,359600.0,24.2806,24.2939,24.1936,24.2471,359600.0
2008-05-19 10:30:00,36.24,36.24,36.15,36.23,326400.0,24.2471,24.2471,24.1869,24.2404,326400.0
2008-05-19 11:00:00,36.22,36.28,36.13,36.2,493400.0,24.2337,24.2739,24.1735,24.2203,493400.0
2008-05-19 11:30:00,36.18,36.23,36.12,36.2,376400.0,24.207,24.2404,24.1668,24.2203,376400.0
2008-05-19 12:00:00,36.2,36.22,36.07,36.13,261400.0,24.2203,24.2337,24.1334,24.1735,261400.0
2008-05-19 12:30:00,36.14,36.14,36.06,36.12,236400.0,24.1802,24.1802,24.1267,24.1668,236400.0
2008-05-19 13:00:00,36.12,36.24,36.07,36.22,375400.0,24.1668,24.2471,24.1334,24.2337,375400.0
2008-05-19 13:30:00,36.22,36.27,36.17,36.26,442200.0,24.2337,24.2672,24.2003,24.2605,442200.0
2008-05-19 14:00:00,36.26,36.26,36.1,36.13,433400.0,24.2605,24.2605,24.1534,24.1735,433400.0
2008-05-19 14:30:00,36.13,36.21,36.1,36.17,706800.0,24.1735,24.227,24.1534,24.2003,706800.0
2008-05-19 15:00:00,36.17,36.17,36.02,36.04,823200.0,24.2003,24.2003,24.0999,24.1133,823200.0
2008-05-19 15:30:00,36.04,36.05,35.94,36.03,1752200.0,24.1133,24.12,24.0464,24.1066,1752200.0
2008-05-20 09:30:00,35.94,36.12,35.77,36.09,734200.0,24.0464,24.1668,23.9326,24.1467,734200.0
2008-05-20 10:00:00,36.1,36.31,36.05,36.26,885200.0,24.1534,24.2939,24.12,24.2605,885200.0
2008-05-20 10:30:00,36.26,36.3,36.16,36.22,720200.0,24.2605,24.2872,24.1936,24.2337,720200.0
2008-05-20 11:00:00,36.22,36.23,36.04,36.08,545600.0,24.2337,24.2404,24.1133,24.1401,545600.0
2008-05-20 11:30:00,36.08,36.1,35.95,35.98,737600.0,24.1401,24.1534,24.0531,24.0731,737600.0
2008-05-20 12:00:00,35.97,36.02,35.94,36.02,294800.0,24.0665,24.0999,24.0464,24.0999,294800.0
2008-05-20 12:30:00,36.02,36.09,36.0,36.02,395200.0,24.0999,24.1467,24.0865,24.0999,395200.0
2008-05-20 13:00:00,36.02,36.08,35.93,35.97,346000.0,24.0999,24.1401,24.0397,24.0665,346000.0
2008-05-20 13:30:00,35.97,36.03,35.92,35.96,304400.0,24.0665,24.1066,24.033,24.0598,304400.0
2008-05-20 14:00:00,35.96,35.98,35.91,35.97,304800.0,24.0598,24.0731,24.0263,24.0665,304800.0
2008-05-20 14:30:00,35.96,36.01,35.94,35.96,315600.0,24.0598,24.0932,24.0464,24.0598,315600.0
2008-05-20 15:00:00,35.96,36.04,35.95,35.99,445400.0,24.0598,24.1133,24.0531,24.0798,445400.0
2008-05-20 15:30:00,35.99,36.01,35.88,35.93,743000.0,24.0798,24.0932,24.0062,24.0397,743000.0
2008-05-21 09:30:00,35.89,36.08,35.8,35.85,1302000.0,24.0129,24.1401,23.9527,23.9862,1302000.0
2008-05-21 10:00:00,35.85,36.03,35.84,36.01,918200.0,23.9862,24.1066,23.9795,24.0932,918200.0
2008-05-21 10:30:00,36.01,36.03,35.88,35.95,619400.0,24.0932,24.1066,24.0062,24.0531,619400.0
2008-05-21 11:00:00,35.94,36.05,35.89,36.05,397800.0,24.0464,24.12,24.0129,24.12,397800.0
2008-05-21 11:30:00,36.04,36.12,36.03,36.1,522600.0,24.1133,24.1668,24.1066,24.1534,522600.0
2008-05-21 12:00:00,36.09,36.17,36.05,36.1,779000.0,24.1467,24.2003,24.12,24.1534,779000.0
2008-05-21 12:30:00,36.1,36.22,36.06,36.2,1131200.0,24.1534,24.2337,24.1267,24.2203,1131200.0
2008-05-21 13:00:00,36.2,36.22,36.12,36.21,477400.0,24.2203,24.2337,24.1668,24.227,477400.0
2008-05-21 13:30:00,36.21,36.3,36.2,36.22,496400.0,24.227,24.2872,24.2203,24.2337,496400.0
2008-05-21 14:00:00,36.22,36.24,36.09,36.1,1021200.0,24.2337,24.2471,24.1467,24.1534,1021200.0
2008-05-21 14:30:00,36.1,36.1,36.05,36.08,472600.0,24.1534,24.1534,24.12,24.1401,472600.0
2008-05-21 15:00:00,36.08,36.09,35.93,35.94,602400.0,24.1401,24.1467,24.0397,24.0464,602400.0
2008-05-21 15:30:00,35.94,35.95,35.69,35.77,1344600.0,24.0464,24.0531,23.8791,23.9326,1344600.0
2008-05-22 09:30:00,35.74,35.93,35.58,35.65,614000.0,23.9126,24.0397,23.8055,23.8524,614000.0
2008-05-22 10:00:00,35.65,35.81,35.65,35.77,572000.0,23.8524,23.9594,23.8524,23.9326,572000.0
2008-05-22 10:30:00,35.77,35.87,35.71,35.83,380000.0,23.9326,23.9995,23.8925,23.9728,380000.0
2008-05-22 11:00:00,35.83,35.92,35.79,35.86,189200.0,23.9728,24.033,23.946,23.9929,189200.0
2008-05-22 11:30:00,35.86,35.87,35.76,35.79,425000.0,23.9929,23.9995,23.926,23.946,425000.0
2008-05-22 12:00:00,35.8,35.81,35.7,35.77,431200.0,23.9527,23.9594,23.8858,23.9326,431200.0
2008-05-22 12:30:00,35.77,35.81,35.76,35.8,237400.0,23.9326,23.9594,23.926,23.9527,237400.0
2008-05-22 13:00:00,35.81,35.88,35.77,35.84,223600.0,23.9594,24.0062,23.9326,23.9795,223600.0
2008-05-22 13:30:00,35.83,36.02,35.82,36.02,336800.0,23.9728,24.0999,23.9661,24.0999,336800.0
2008-05-22 14:00:00,36.02,36.08,35.99,36.0,1579800.0,24.0999,24.1401,24.0798,24.0865,1579800.0
2008-05-22 14:30:00,36.0,36.12,35.99,36.02,1802000.0,24.0865,24.1668,24.0798,24.0999,1802000.0
2008-05-22 15:00:00,36.02,36.1,36.02,36.04,889200.0,24.0999,24.1534,24.0999,24.1133,889200.0
2008-05-22 15:30:00,36.04,36.08,36.02,36.04,822200.0,24.1133,24.1401,24.0999,24.1133,822200.0
2008-05-23 09:30:00,35.94,36.02,35.87,36.01,384200.0,24.0464,24.0999,23.9995,24.0932,384200.0
2008-05-23 10:00:00,36.01,36.16,35.97,36.0,400800.0,24.0932,24.1936,24.0665,24.0865,400800.0
2008-05-23 10:30:00,35.99,36.06,35.93,36.05,279200.0,24.0798,24.1267,24.0397,24.12,279200.0
2008-05-23 11:00:00,36.05,36.13,35.97,36.13,351400.0,24.12,24.1735,24.0665,24.1735,351400.0
2008-05-23 11:30:00,36.13,36.2,36.1,36.13,234800.0,24.1735,24.2203,24.1534,24.1735,234800.0
2008-05-23 12:00:00,36.13,36.21,36.13,36.17,232800.0,24.1735,24.227,24.1735,24.2003,232800.0
2008-05-23 12:30:00,36.17,36.17,36.12,36.13,198200.0,24.2003,24.2003,24.1668,24.1735,198200.0
2008-05-23 13:00:00,36.13,36.24,36.13,36.19,276000.0,24.1735,24.2471,24.1735,24.2137,276000.0
2008-05-23 13:30:00,36.19,36.23,36.12,36.12,368000.0,24.2137,24.2404,24.1668,24.1668,368000.0
2008-05-23 14:00:00,36.12,36.14,36.09,36.13,289000.0,24.1668,24.1802,24.1467,24.1735,289000.0
2008-05-23 14:30:00,36.13,36.16,36.1,36.1,281600.0,24.1735,24.1936,24.1534,24.1534,281600.0
2008-05-23 15:00:00,36.1,36.12,36.07,36.08,406800.0,24.1534,24.1668,24.1334,24.1401,406800.0
2008-05-23 15:30:00,36.08,36.13,36.07,36.08,1010600.0,24.1401,24.1735,24.1334,24.1401,1010600.0
2008-05-27 09:30:00,36.11,36.45,36.11,36.17,697800.0,24.1601,24.3876,24.1601,24.2003,697800.0
2008-05-27 10:00:00,36.18,36.36,36.13,36.19,431600.0,24.207,24.3274,24.1735,24.2137,431600.0
2008-05-27 10:30:00,36.19,36.24,36.07,36.24,289800.0,24.2137,24.2471,24.1334,24.2471,289800.0
2008-05-27 11:00:00,36.23,36.29,36.13,36.18,429800.0,24.2404,24.2806,24.1735,24.207,429800.0
2008-05-27 11:30:00,36.18,36.3,36.18,36.26,325000.0,24.207,24.2872,24.207,24.2605,325000.0
2008-05-27 12:00:00,36.26,36.3,36.2,36.3,216600.0,24.2605,24.2872,24.2203,24.2872,216600.0
2008-05-27 12:30:00,36.3,36.35,36.23,36.31,416000.0,24.2872,24.3207,24.2404,24.2939,416000.0
2008-05-27 13:00:00,36.31,36.34,36.26,36.29,390800.0,24.2939,24.314,24.2605,24.2806,390800.0
2008-05-27 13:30:00,36.29,36.33,36.25,36.3,269400.0,24.2806,24.3073,24.2538,24.2872,269400.0
2008-05-27 14:00:00,36.3,36.34,36.26,36.3,309000.0,24.2872,24.314,24.2605,24.2872,309000.0
2008-05-27 14:30:00,36.3,36.37,36.28,36.35,296200.0,24.2872,24.3341,24.2739,24.3207,296200.0
2008-05-27 15:00:00,36.34,36.35,36.28,36.3,397800.0,24.314,24.3207,24.2739,24.2872,397800.0
2008-05-27 15:30:00,36.3,36.34,36.2,36.24,913600.0,24.2872,24.314,24.2203,24.2471,913600.0
2008-05-28 09:30:00,36.37,36.49,36.23,36.25,332600.0,24.3341,24.4144,24.2404,24.2538,332600.0
2008-05-28 10:00:00,36.25,36.29,36.14,36.21,314200.0,24.2538,24.2806,24.1802,24.227,314200.0
2008-05-28 10:30:00,36.21,36.34,36.15,36.33,275200.0,24.227,24.314,24.1869,24.3073,275200.0
2008-05-28 11:00:00,36.34,36.35,36.24,36.34,292200.0,24.314,24.3207,24.2471,24.314,292200.0
2008-05-28 11:30:00,36.35,36.44,36.33,36.4,344200.0,24.3207,24.3809,24.3073,24.3542,344200.0
2008-05-28 12:00:00,36.39,36.41,36.29,36.41,307600.0,24.3475,24.3608,24.2806,24.3608,307600.0
2008-05-28 12:30:00,36.42,36.42,36.3,36.33,313000.0,24.3675,24.3675,24.2872,24.3073,313000.0
2008-05-28 13:00:00,36.34,36.4,36.32,36.38,180200.0,24.314,24.3542,24.3006,24.3408,180200.0
2008-05-28 13:30:00,36.39,36.4,36.3,36.36,231600.0,24.3475,24.3542,24.2872,24.3274,231600.0
2008-05-28 14:00:00,36.36,36.42,36.32,36.38,293800.0,24.3274,24.3675,24.3006,24.3408,293800.0
2008-05-28 14:30:00,36.38,36.42,36.33,36.35,238400.0,24.3408,24.3675,24.3073,24.3207,238400.0
2008-05-28 15:00:00,36.36,36.44,36.24,36.4,601600.0,24.3274,24.3809,24.2471,24.3542,601600.0
2008-05-28 15:30:00,36.4,36.44,36.35,36.38,1169400.0,24.3542,24.3809,24.3207,24.3408,1169400.0
2008-05-29 09:30:00,36.43,36.72,36.25,36.58,643600.0,24.3742,24.5683,24.2538,24.4746,643600.0
2008-05-29 10:00:00,36.58,36.63,36.42,36.55,425800.0,24.4746,24.508,24.3675,24.4545,425800.0
2008-05-29 10:30:00,36.53,36.54,36.38,36.52,417000.0,24.4411,24.4478,24.3408,24.4344,417000.0
2008-05-29 11:00:00,36.52,36.8,36.51,36.76,387400.0,24.4344,24.6218,24.4278,24.595,387400.0
2008-05-29 11:30:00,36.77,36.78,36.54,36.63,485800.0,24.6017,24.6084,24.4478,24.508,485800.0
2008-05-29 12:00:00,36.64,36.65,36.52,36.57,175800.0,24.5147,24.5214,24.4344,24.4679,175800.0
2008-05-29 12:30:00,36.57,36.62,36.54,36.62,286600.0,24.4679,24.5014,24.4478,24.5014,286600.0
2008-05-29 13:00:00,36.62,36.71,36.59,36.71,193800.0,24.5014,24.5616,24.4813,24.5616,193800.0
2008-05-29 13:30:00,36.71,36.75,36.69,36.73,159400.0,24.5616,24.5883,24.5482,24.575,159400.0
2008-05-29 14:00:00,36.74,36.8,36.73,36.74,155600.0,24.5816,24.6218,24.575,24.5816,155600.0
2008-05-29 14:30:00,36.75,36.8,36.71,36.76,399000.0,24.5883,24.6218,24.5616,24.595,399000.0
2008-05-29 15:00:00,36.76,36.78,36.7,36.7,241200.0,24.595,24.6084,24.5549,24.5549,241200.0
2008-05-29 15:30:00,36.71,36.76,36.66,36.72,704400.0,24.5616,24.595,24.5281,24.5683,704400.0
2008-05-30 09:30:00,36.79,36.95,36.69,36.73,533800.0,24.6151,24.7221,24.5482,24.575,533800.0
2008-05-30 10:00:00,36.74,37.0,36.73,37.0,396200.0,24.5816,24.7556,24.575,24.7556,396200.0
2008-05-30 10:30:00,36.99,37.02,36.86,36.95,521800.0,24.7489,24.769,24.6619,24.7221,521800.0
2008-05-30 11:00:00,36.95,36.95,36.8,36.86,274600.0,24.7221,24.7221,24.6218,24.6619,274600.0
2008-05-30 11:30:00,36.86,36.99,36.84,36.98,305000.0,24.6619,24.7489,24.6485,24.7422,305000.0
2008-05-30 12:00:00,36.97,37.03,36.97,37.02,349600.0,24.7355,24.7757,24.7355,24.769,349600.0
2008-05-30 12:30:00,37.02,37.08,36.99,37.08,381600.0,24.769,24.8091,24.7489,24.8091,381600.0
2008-05-30 13:00:00,37.07,37.08,36.91,37.0,315400.0,24.8024,24.8091,24.6954,24.7556,315400.0
2008-05-30 13:30:00,36.99,37.09,36.96,37.09,390400.0,24.7489,24.8158,24.7288,24.8158,390400.0
2008-05-30 14:00:00,37.09,37.12,37.08,37.09,449800.0,24.8158,24.8359,24.8091,24.8158,449800.0
2008-05-30 14:30:00,37.09,37.13,37.05,37.09,516800.0,24.8158,24.8426,24.7891,24.8158,516800.0
2008-05-30 15:00:00,37.09,37.21,37.06,37.2,813400.0,24.8158,24.8961,24.7957,24.8894,813400.0
2008-05-30 15:30:00,37.2,37.25,37.03,37.21,2362400.0,24.8894,24.9229,24.7757,24.8961,2362400.0
2008-06-02 09:30:00,37.35,37.35,36.5,36.55,934200.0,24.9898,24.9898,24.4211,24.4545,934200.0
2008-06-02 10:00:00,36.55,36.65,36.51,36.56,822200.0,24.4545,24.5214,24.4278,24.4612,822200.0
2008-06-02 10:30:00,36.56,36.56,36.45,36.55,631400.0,24.4612,24.4612,24.3876,24.4545,631400.0
2008-06-02 11:00:00,36.55,36.63,36.44,36.54,531600.0,24.4545,24.508,24.3809,24.4478,531600.0
2008-06-02 11:30:00,36.54,36.54,36.38,36.43,598400.0,24.4478,24.4478,24.3408,24.3742,598400.0
2008-06-02 12:00:00,36.43,36.47,36.42,36.43,264800.0,24.3742,24.401,24.3675,24.3742,264800.0
2008-06-02 12:30:00,36.43,36.43,36.35,36.41,496000.0,24.3742,24.3742,24.3207,24.3608,496000.0
2008-06-02 13:00:00,36.41,36.42,36.35,36.41,329000.0,24.3608,24.3675,24.3207,24.3608,329000.0
2008-06-02 13:30:00,36.4,36.44,36.38,36.43,326800.0,24.3542,24.3809,24.3408,24.3742,326800.0
2008-06-02 14:00:00,36.43,36.53,36.43,36.49,399600.0,24.3742,24.4411,24.3742,24.4144,399600.0
2008-06-02 14:30:00,36.49,36.51,36.42,36.43,380200.0,24.4144,24.4278,24.3675,24.3742,380200.0
2008-06-02 15:00:00,36.43,36.58,36.42,36.58,418800.0,24.3742,24.4746,24.3675,24.4746,418800.0
2008-06-02 15:30:00,36.58,36.63,36.55,36.58,887000.0,24.4746,24.508,24.4545,24.4746,887000.0
2008-06-03 09:30:00,36.63,36.81,36.49,36.6,499400.0,24.508,24.6285,24.4144,24.488,499400.0
2008-06-03 10:00:00,36.6,36.8,36.6,36.63,669800.0,24.488,24.6218,24.488,24.508,669800.0
2008-06-03 10:30:00,36.63,36.77,36.58,36.77,423800.0,24.508,24.6017,24.4746,24.6017,423800.0
2008-06-03 11:00:00,36.77,36.82,36.71,36.81,397800.0,24.6017,24.6352,24.5616,24.6285,397800.0
2008-06-03 11:30:00,36.81,36.93,36.78,36.9,372800.0,24.6285,24.7088,24.6084,24.6887,372800.0
2008-06-03 12:00:00,36.9,36.94,36.83,36.85,482600.0,24.6887,24.7155,24.6419,24.6552,482600.0
2008-06-03 12:30:00,36.84,36.86,36.74,36.81,436800.0,24.6485,24.6619,24.5816,24.6285,436800.0
2008-06-03 13:00:00,36.8,36.92,36.8,36.82,429800.0,24.6218,24.7021,24.6218,24.6352,429800.0
2008-06-03 13:30:00,36.81,36.81,36.65,36.72,595400.0,24.6285,24.6285,24.5214,24.5683,595400.0
2008-06-03 14:00:00,36.71,36.75,36.59,36.67,445800.0,24.5616,24.5883,24.4813,24.5348,445800.0
2008-06-03 14:30:00,36.67,36.71,36.63,36.68,447600.0,24.5348,24.5616,24.508,24.5415,447600.0
2008-06-03 15:00:00,36.68,36.72,36.65,36.66,791000.0,24.5415,24.5683,24.5214,24.5281,791000.0
2008-06-03 15:30:00,36.66,36.74,36.65,36.7,1394000.0,24.5281,24.5816,24.5214,24.5549,1394000.0
2008-06-04 09:30:00,36.63,36.8,36.4,36.66,544800.0,24.508,24.6218,24.3542,24.5281,544800.0
2008-06-04 10:00:00,36.68,36.79,36.67,36.78,401000.0,24.5415,24.6151,24.5348,24.6084,401000.0
2008-06-04 10:30:00,36.78,36.88,36.69,36.85,374200.0,24.6084,24.6753,24.5482,24.6552,374200.0
2008-06-04 11:00:00,36.85,36.98,36.84,36.97,290800.0,24.6552,24.7422,24.6485,24.7355,290800.0
2008-06-04 11:30:00,36.97,37.05,36.79,37.02,305400.0,24.7355,24.7891,24.6151,24.769,305400.0
2008-06-04 12:00:00,37.04,37.14,37.0,37.13,415200.0,24.7824,24.8493,24.7556,24.8426,415200.0
2008-06-04 12:30:00,37.13,37.18,37.06,37.13,494800.0,24.8426,24.876,24.7957,24.8426,494800.0
2008-06-04 13:00:00,37.12,37.24,37.12,37.23,278600.0,24.8359,24.9162,24.8359,24.9095,278600.0
2008-06-04 13:30:00,37.22,37.24,37.19,37.23,306800.0,24.9028,24.9162,24.8827,24.9095,306800.0
2008-06-04 14:00:00,37.23,37.23,37.1,37.12,530200.0,24.9095,24.9095,24.8225,24.8359,530200.0
2008-06-04 14:30:00,37.11,37.17,37.06,37.1,645200.0,24.8292,24.8693,24.7957,24.8225,645200.0
2008-06-04 15:00:00,37.09,37.15,37.01,37.11,837400.0,24.8158,24.856,24.7623,24.8292,837400.0
2008-06-04 15:30:00,37.11,37.29,37.1,37.2,1105000.0,24.8292,24.9496,24.8225,24.8894,1105000.0
2008-06-05 09:30:00,37.37,37.37,36.96,37.17,1179400.0,25.0032,25.0032,24.7288,24.8693,1179400.0
2008-06-05 10:00:00,37.17,37.24,37.02,37.16,537000.0,24.8693,24.9162,24.769,24.8627,537000.0
2008-06-05 10:30:00,37.17,37.2,37.1,37.17,683400.0,24.8693,24.8894,24.8225,24.8693,683400.0
2008-06-05 11:00:00,37.17,37.26,37.13,37.24,611200.0,24.8693,24.9296,24.8426,24.9162,611200.0
2008-06-05 11:30:00,37.23,37.26,37.13,37.13,350000.0,24.9095,24.9296,24.8426,24.8426,350000.0
2008-06-05 12:00:00,37.13,37.26,37.13,37.25,656000.0,24.8426,24.9296,24.8426,24.9229,656000.0
2008-06-05 12:30:00,37.26,37.35,37.25,37.35,394000.0,24.9296,24.9898,24.9229,24.9898,394000.0
2008-06-05 13:00:00,37.35,37.38,37.31,37.36,306800.0,24.9898,25.0098,24.963,24.9965,306800.0
2008-06-05 13:30:00,37.36,37.43,37.32,37.35,512000.0,24.9965,25.0433,24.9697,24.9898,512000.0
2008-06-05 14:00:00,37.35,37.35,37.29,37.3,541200.0,24.9898,24.9898,24.9496,24.9563,541200.0
2008-06-05 14:30:00,37.31,37.43,37.29,37.43,656600.0,24.963,25.0433,24.9496,25.0433,656600.0
2008-06-05 15:00:00,37.43,37.5,37.39,37.44,861200.0,25.0433,25.0901,25.0165,25.05,861200.0
2008-06-05 15:30:00,37.44,37.58,37.38,37.49,1112000.0,25.05,25.1437,25.0098,25.0834,1112000.0
2008-06-06 09:30:00,37.29,37.29,36.8,37.0,800600.0,24.9496,24.9496,24.6218,24.7556,800600.0
2008-06-06 10:00:00,37.0,37.0,36.8,36.82,527800.0,24.7556,24.7556,24.6218,24.6352,527800.0
2008-06-06 10:30:00,36.82,36.88,36.8,36.83,457400.0,24.6352,24.6753,24.6218,24.6419,457400.0
2008-06-06 11:00:00,36.84,36.85,36.67,36.68,426600.0,24.6485,24.6552,24.5348,24.5415,426600.0
2008-06-06 11:30:00,36.68,36.81,36.68,36.77,346600.0,24.5415,24.6285,24.5415,24.6017,346600.0
2008-06-06 12:00:00,36.77,36.79,36.71,36.77,261800.0,24.6017,24.6151,24.5616,24.6017,261800.0
2008-06-06 12:30:00,36.77,36.85,36.71,36.73,1021200.0,24.6017,24.6552,24.5616,24.575,1021200.0
2008-06-06 13:00:00,36.72,36.72,36.54,36.6,273400.0,24.5683,24.5683,24.4478,24.488,273400.0
2008-06-06 13:30:00,36.6,36.69,36.54,36.6,271600.0,24.488,24.5482,24.4478,24.488,271600.0
2008-06-06 14:00:00,36.6,36.6,36.48,36.58,406800.0,24.488,24.488,24.4077,24.4746,406800.0
2008-06-06 14:30:00,36.58,36.61,36.46,36.46,320200.0,24.4746,24.4947,24.3943,24.3943,320200.0
2008-06-06 15:00:00,36.47,36.62,36.38,36.4,809400.0,24.401,24.5014,24.3408,24.3542,809400.0
2008-06-06 15:30:00,36.4,36.46,36.32,36.35,1188400.0,24.3542,24.3943,24.3006,24.3207,1188400.0
2008-06-09 09:30:00,36.49,36.49,36.25,36.34,429400.0,24.4144,24.4144,24.2538,24.314,429400.0
2008-06-09 10:00:00,36.35,36.49,36.3,36.35,441400.0,24.3207,24.4144,24.2872,24.3207,441400.0
2008-06-09 10:30:00,36.36,36.43,36.27,36.32,313000.0,24.3274,24.3742,24.2672,24.3006,313000.0
2008-06-09 11:00:00,36.32,36.37,36.26,36.26,248800.0,24.3006,24.3341,24.2605,24.2605,248800.0
2008-06-09 11:30:00,36.26,36.32,36.16,36.19,245600.0,24.2605,24.3006,24.1936,24.2137,245600.0
2008-06-09 12:00:00,36.19,36.22,36.13,36.2,265400.0,24.2137,24.2337,24.1735,24.2203,265400.0
2008-06-09 12:30:00,36.2,36.32,36.2,36.31,139600.0,24.2203,24.3006,24.2203,24.2939,139600.0
2008-06-09 13:00:00,36.3,36.33,36.13,36.19,218600.0,24.2872,24.3073,24.1735,24.2137,218600.0
2008-06-09 13:30:00,36.19,36.24,36.15,36.19,270000.0,24.2137,24.2471,24.1869,24.2137,270000.0
2008-06-09 14:00:00,36.19,36.24,36.13,36.24,392200.0,24.2137,24.2471,24.1735,24.2471,392200.0
2008-06-09 14:30:00,36.24,36.35,36.18,36.26,278400.0,24.2471,24.3207,24.207,24.2605,278400.0
2008-06-09 15:00:00,36.26,36.4,36.26,36.4,604400.0,24.2605,24.3542,24.2605,24.3542,604400.0
2008-06-09 15:30:00,36.39,36.52,36.37,36.46,919400.0,24.3475,24.4344,24.3341,24.3943,919400.0
2008-06-10 09:30:00,36.15,36.69,36.15,36.68,423800.0,24.1869,24.5482,24.1869,24.5415,423800.0
2008-06-10 10:00:00,36.68,36.81,36.65,36.8,431000.0,24.5415,24.6285,24.5214,24.6218,431000.0
2008-06-10 10:30:00,36.8,37.01,36.77,36.96,543200.0,24.6218,24.7623,24.6017,24.7288,543200.0
2008-06-10 11:00:00,36.97,37.13,36.88,37.04,366800.0,24.7355,24.8426,24.6753,24.7824,366800.0
2008-06-10 11:30:00,37.04,37.17,36.95,37.15,522000.0,24.7824,24.8693,24.7221,24.856,522000.0
2008-06-10 12:00:00,37.15,37.35,37.14,37.31,587400.0,24.856,24.9898,24.8493,24.963,587400.0
2008-06-10 12:30:00,37.31,37.43,37.27,37.41,389000.0,24.963,25.0433,24.9362,25.0299,389000.0
2008-06-10 13:00:00,37.41,37.5,37.36,37.49,619600.0,25.0299,25.0901,24.9965,25.0834,619600.0
2008-06-10 13:30:00,37.48,37.48,37.29,37.29,294800.0,25.0768,25.0768,24.9496,24.9496,294800.0
2008-06-10 14:00:00,37.28,37.31,37.22,37.23,396000.0,24.9429,24.963,24.9028,24.9095,396000.0
2008-06-10 14:30:00,37.23,37.24,37.13,37.17,282400.0,24.9095,24.9162,24.8426,24.8693,282400.0
2008-06-10 15:00:00,37.17,37.27,37.16,37.23,548400.0,24.8693,24.9362,24.8627,24.9095,548400.0
2008-06-10 15:30:00,37.23,37.26,37.12,37.12,954800.0,24.9095,24.9296,24.8359,24.8359,954800.0
2008-06-11 09:30:00,37.0,37.09,36.77,37.01,446600.0,24.7556,24.8158,24.6017,24.7623,446600.0
2008-06-11 10:00:00,37.01,37.1,36.95,36.98,317400.0,24.7623,24.8225,24.7221,24.7422,317400.0
2008-06-11 10:30:00,36.99,37.28,36.99,37.19,555200.0,24.7489,24.9429,24.7489,24.8827,555200.0
2008-06-11 11:00:00,37.21,37.22,36.92,36.93,302600.0,24.8961,24.9028,24.7021,24.7088,302600.0
2008-06-11 11:30:00,36.92,37.0,36.88,36.99,543200.0,24.7021,24.7556,24.6753,24.7489,543200.0
2008-06-11 12:00:00,36.99,37.14,36.97,37.1,272800.0,24.7489,24.8493,24.7355,24.8225,272800.0
2008-06-11 12:30:00,37.09,37.17,37.02,37.17,244600.0,24.8158,24.8693,24.769,24.8693,244600.0
2008-06-11 13:00:00,37.17,37.2,37.1,37.13,259400.0,24.8693,24.8894,24.8225,24.8426,259400.0
2008-06-11 13:30:00,37.13,37.14,37.0,37.04,260800.0,24.8426,24.8493,24.7556,24.7824,260800.0
2008-06-11 14:00:00,37.05,37.13,36.97,37.05,424200.0,24.7891,24.8426,24.7355,24.7891,424200.0
2008-06-11 14:30:00,37.05,37.07,36.88,36.97,221400.0,24.7891,24.8024,24.6753,24.7355,221400.0
2008-06-11 15:00:00,36.97,37.05,36.94,37.05,302400.0,24.7355,24.7891,24.7155,24.7891,302400.0
2008-06-11 15:30:00,37.05,37.07,36.87,36.87,653600.0,24.7891,24.8024,24.6686,24.6686,653600.0
2008-06-12 09:30:00,37.01,37.21,36.9,37.06,374400.0,24.7623,24.8961,24.6887,24.7957,374400.0
2008-06-12 10:00:00,37.07,37.21,36.98,37.0,334800.0,24.8024,24.8961,24.7422,24.7556,334800.0
2008-06-12 10:30:00,37.0,37.08,36.95,37.04,214600.0,24.7556,24.8091,24.7221,24.7824,214600.0
2008-06-12 11:00:00,37.04,37.08,36.94,37.04,226000.0,24.7824,24.8091,24.7155,24.7824,226000.0
2008-06-12 11:30:00,37.04,37.05,36.85,36.9,255600.0,24.7824,24.7891,24.6552,24.6887,255600.0
2008-06-12 12:00:00,36.9,36.94,36.81,36.82,225000.0,24.6887,24.7155,24.6285,24.6352,225000.0
2008-06-12 12:30:00,36.83,36.9,36.72,36.74,216200.0,24.6419,24.6887,24.5683,24.5816,216200.0
2008-06-12 13:00:00,36.74,36.81,36.69,36.7,235800.0,24.5816,24.6285,24.5482,24.5549,235800.0
2008-06-12 13:30:00,36.7,36.73,36.59,36.63,308400.0,24.5549,24.575,24.4813,24.508,308400.0
2008-06-12 14:00:00,36.62,36.72,36.56,36.56,319800.0,24.5014,24.5683,24.4612,24.4612,319800.0
2008-06-12 14:30:00,36.55,36.67,36.55,36.63,234800.0,24.4545,24.5348,24.4545,24.508,234800.0
2008-06-12 15:00:00,36.63,36.63,36.53,36.57,346800.0,24.508,24.508,24.4411,24.4679,346800.0
2008-06-12 15:30:00,36.57,36.77,36.57,36.7,834800.0,24.4679,24.6017,24.4679,24.5549,834800.0
2008-06-13 09:30:00,36.91,36.91,36.1,36.58,942000.0,24.6954,24.6954,24.1534,24.4746,942000.0
2008-06-13 10:00:00,36.58,36.78,36.5,36.78,555000.0,24.4746,24.6084,24.4211,24.6084,555000.0
2008-06-13 10:30:00,36.77,36.78,36.5,36.55,576600.0,24.6017,24.6084,24.4211,24.4545,576600.0
2008-06-13 11:00:00,36.56,36.68,36.56,36.59,304800.0,24.4612,24.5415,24.4612,24.4813,304800.0
2008-06-13 11:30:00,36.59,36.6,36.5,36.52,263200.0,24.4813,24.488,24.4211,24.4344,263200.0
2008-06-13 12:00:00,36.5,36.6,36.5,36.55,153800.0,24.4211,24.488,24.4211,24.4545,153800.0
2008-06-13 12:30:00,36.55,36.61,36.46,36.46,148000.0,24.4545,24.4947,24.3943,24.3943,148000.0
2008-06-13 13:00:00,36.46,36.55,36.41,36.54,177200.0,24.3943,24.4545,24.3608,24.4478,177200.0
2008-06-13 13:30:00,36.54,36.54,36.38,36.38,232400.0,24.4478,24.4478,24.3408,24.3408,232400.0
2008-06-13 14:00:00,36.38,36.51,36.38,36.46,236200.0,24.3408,24.4278,24.3408,24.3943,236200.0
2008-06-13 14:30:00,36.46,36.53,36.43,36.53,187000.0,24.3943,24.4411,24.3742,24.4411,187000.0
2008-06-13 15:00:00,36.53,36.59,36.46,36.46,286600.0,24.4411,24.4813,24.3943,24.3943,286600.0
2008-06-13 15:30:00,36.46,36.66,36.42,36.63,684800.0,24.3943,24.5281,24.3675,24.508,684800.0
2008-06-16 09:30:00,36.49,36.49,36.1,36.16,636200.0,24.4144,24.4144,24.1534,24.1936,636200.0
2008-06-16 10:00:00,36.15,36.17,36.03,36.08,324600.0,24.1869,24.2003,24.1066,24.1401,324600.0
2008-06-16 10:30:00,36.08,36.2,36.04,36.14,220600.0,24.1401,24.2203,24.1133,24.1802,220600.0
2008-06-16 11:00:00,36.15,36.18,36.0,36.02,199400.0,24.1869,24.207,24.0865,24.0999,199400.0
2008-06-16 11:30:00,36.02,36.12,36.01,36.07,139600.0,24.0999,24.1668,24.0932,24.1334,139600.0
2008-06-16 12:00:00,36.07,36.12,36.01,36.09,131800.0,24.1334,24.1668,24.0932,24.1467,131800.0
2008-06-16 12:30:00,36.1,36.23,36.09,36.2,264000.0,24.1534,24.2404,24.1467,24.2203,264000.0
2008-06-16 13:00:00,36.2,36.38,36.16,36.38,290600.0,24.2203,24.3408,24.1936,24.3408,290600.0
2008-06-16 13:30:00,36.38,36.51,36.38,36.47,322800.0,24.3408,24.4278,24.3408,24.401,322800.0
2008-06-16 14:00:00,36.47,36.47,36.35,36.38,251200.0,24.401,24.401,24.3207,24.3408,251200.0
2008-06-16 14:30:00,36.38,36.47,36.35,36.46,222200.0,24.3408,24.401,24.3207,24.3943,222200.0
2008-06-16 15:00:00,36.46,36.48,36.4,36.4,365600.0,24.3943,24.4077,24.3542,24.3542,365600.0
2008-06-16 15:30:00,36.4,36.49,36.38,36.43,671000.0,24.3542,24.4144,24.3408,24.3742,671000.0
2008-06-17 09:30:00,36.53,36.58,36.27,36.43,440800.0,24.4411,24.4746,24.2672,24.3742,440800.0
2008-06-17 10:00:00,36.42,36.49,36.33,36.35,429000.0,24.3675,24.4144,24.3073,24.3207,429000.0
2008-06-17 10:30:00,36.35,36.4,36.32,36.36,298400.0,24.3207,24.3542,24.3006,24.3274,298400.0
2008-06-17 11:00:00,36.35,36.37,36.24,36.28,377800.0,24.3207,24.3341,24.2471,24.2739,377800.0
2008-06-17 11:30:00,36.28,36.33,36.23,36.25,252600.0,24.2739,24.3073,24.2404,24.2538,252600.0
2008-06-17 12:00:00,36.26,36.29,36.21,36.24,182200.0,24.2605,24.2806,24.227,24.2471,182200.0
2008-06-17 12:30:00,36.24,36.32,36.24,36.3,207400.0,24.2471,24.3006,24.2471,24.2872,207400.0
2008-06-17 13:00:00,36.3,36.34,36.24,36.3,166400.0,24.2872,24.314,24.2471,24.2872,166400.0
2008-06-17 13:30:00,36.31,36.33,36.25,36.27,260600.0,24.2939,24.3073,24.2538,24.2672,260600.0
2008-06-17 14:00:00,36.27,36.28,36.2,36.21,192000.0,24.2672,24.2739,24.2203,24.227,192000.0
2008-06-17 14:30:00,36.22,36.28,36.2,36.25,199200.0,24.2337,24.2739,24.2203,24.2538,199200.0
2008-06-17 15:00:00,36.26,36.26,36.16,36.19,608400.0,24.2605,24.2605,24.1936,24.2137,608400.0
2008-06-17 15:30:00,36.19,36.24,36.16,36.19,703000.0,24.2137,24.2471,24.1936,24.2137,703000.0
2008-06-18 09:30:00,36.02,36.45,36.02,36.16,510600.0,24.0999,24.3876,24.0999,24.1936,510600.0
2008-06-18 10:00:00,36.16,36.26,36.13,36.19,240000.0,24.1936,24.2605,24.1735,24.2137,240000.0
2008-06-18 10:30:00,36.19,36.24,36.1,36.24,249000.0,24.2137,24.2471,24.1534,24.2471,249000.0
2008-06-18 11:00:00,36.24,36.38,36.23,36.36,278200.0,24.2471,24.3408,24.2404,24.3274,278200.0
2008-06-18 11:30:00,36.36,36.38,36.29,36.29,159200.0,24.3274,24.3408,24.2806,24.2806,159200.0
2008-06-18 12:00:00,36.3,36.37,36.25,36.3,199400.0,24.2872,24.3341,24.2538,24.2872,199400.0
2008-06-18 12:30:00,36.31,36.32,36.1,36.15,302400.0,24.2939,24.3006,24.1534,24.1869,302400.0
2008-06-18 13:00:00,36.14,36.14,36.0,36.01,231200.0,24.1802,24.1802,24.0865,24.0932,231200.0
2008-06-18 13:30:00,36.01,36.04,35.85,35.88,659200.0,24.0932,24.1133,23.9862,24.0062,659200.0
2008-06-18 14:00:00,35.87,35.94,35.77,35.84,237600.0,23.9995,24.0464,23.9326,23.9795,237600.0
2008-06-18 14:30:00,35.84,35.92,35.83,35.88,199000.0,23.9795,24.033,23.9728,24.0062,199000.0
2008-06-18 15:00:00,35.88,35.94,35.85,35.87,343400.0,24.0062,24.0464,23.9862,23.9995,343400.0
2008-06-18 15:30:00,35.87,35.91,35.79,35.87,806800.0,23.9995,24.0263,23.946,23.9995,806800.0
2008-06-19 09:30:00,35.77,36.08,35.7,35.85,594000.0,23.9326,24.1401,23.8858,23.9862,594000.0
2008-06-19 10:00:00,35.85,35.92,35.73,35.86,576400.0,23.9862,24.033,23.9059,23.9929,576400.0
2008-06-19 10:30:00,35.85,35.89,35.75,35.77,318000.0,23.9862,24.0129,23.9193,23.9326,318000.0
2008-06-19 11:00:00,35.77,35.87,35.62,35.68,500800.0,23.9326,23.9995,23.8323,23.8724,500800.0
2008-06-19 11:30:00,35.67,35.8,35.67,35.75,227000.0,23.8657,23.9527,23.8657,23.9193,227000.0
2008-06-19 12:00:00,35.74,35.8,35.7,35.7,513000.0,23.9126,23.9527,23.8858,23.8858,513000.0
2008-06-19 12:30:00,35.69,35.74,35.66,35.71,224000.0,23.8791,23.9126,23.859,23.8925,224000.0
2008-06-19 13:00:00,35.71,35.8,35.69,35.77,214400.0,23.8925,23.9527,23.8791,23.9326,214400.0
2008-06-19 13:30:00,35.77,35.8,35.63,35.66,308600.0,23.9326,23.9527,23.839,23.859,308600.0
2008-06-19 14:00:00,35.66,35.69,35.62,35.68,724200.0,23.859,23.8791,23.8323,23.8724,724200.0
2008-06-19 14:30:00,35.68,35.79,35.63,35.67,627000.0,23.8724,23.946,23.839,23.8657,627000.0
2008-06-19 15:00:00,35.66,35.8,35.66,35.8,723200.0,23.859,23.9527,23.859,23.9527,723200.0
2008-06-19 15:30:00,35.79,35.88,35.77,35.79,1015000.0,23.946,24.0062,23.9326,23.946,1015000.0
2008-06-20 09:30:00,35.74,35.74,34.95,34.99,2401200.0,23.9126,23.9126,23.384,23.4108,2401200.0
2008-06-20 10:00:00,34.99,35.1,34.88,35.04,927600.0,23.4108,23.4844,23.3372,23.4442,927600.0
2008-06-20 10:30:00,35.04,35.09,35.01,35.04,623000.0,23.4442,23.4777,23.4241,23.4442,623000.0
2008-06-20 11:00:00,35.03,35.09,35.0,35.04,614000.0,23.4375,23.4777,23.4175,23.4442,614000.0
2008-06-20 11:30:00,35.04,35.07,34.99,35.02,437400.0,23.4442,23.4643,23.4108,23.4308,437400.0
2008-06-20 12:00:00,35.03,35.1,35.03,35.1,211800.0,23.4375,23.4844,23.4375,23.4844,211800.0
2008-06-20 12:30:00,35.1,35.1,34.97,34.99,325000.0,23.4844,23.4844,23.3974,23.4108,325000.0
2008-06-20 13:00:00,34.99,35.05,34.9,34.91,314000.0,23.4108,23.4509,23.3506,23.3572,314000.0
2008-06-20 13:30:00,34.91,34.96,34.7,34.82,768800.0,23.3572,23.3907,23.2167,23.297,768800.0
2008-06-20 14:00:00,34.83,34.86,34.74,34.81,453600.0,23.3037,23.3238,23.2435,23.2903,453600.0
2008-06-20 14:30:00,34.81,34.84,34.74,34.76,407000.0,23.2903,23.3104,23.2435,23.2569,407000.0
2008-06-20 15:00:00,34.76,34.82,34.73,34.75,706800.0,23.2569,23.297,23.2368,23.2502,706800.0
2008-06-20 15:30:00,34.74,34.82,34.57,34.78,1952400.0,23.2435,23.297,23.1298,23.2703,1952400.0
2008-06-23 09:30:00,34.89,34.89,34.67,34.8,698600.0,23.3439,23.3439,23.1967,23.2836,698600.0
2008-06-23 10:00:00,34.81,34.84,34.72,34.72,409200.0,23.2903,23.3104,23.2301,23.2301,409200.0
2008-06-23 10:30:00,34.72,34.86,34.72,34.81,451400.0,23.2301,23.3238,23.2301,23.2903,451400.0
2008-06-23 11:00:00,34.82,34.88,34.72,34.75,434800.0,23.297,23.3372,23.2301,23.2502,434800.0
2008-06-23 11:30:00,34.75,34.78,34.69,34.73,227800.0,23.2502,23.2703,23.21,23.2368,227800.0
2008-06-23 12:00:00,34.73,34.74,34.55,34.55,256600.0,23.2368,23.2435,23.1164,23.1164,256600.0
2008-06-23 12:30:00,34.55,34.57,34.45,34.55,412200.0,23.1164,23.1298,23.0495,23.1164,412200.0
2008-06-23 13:00:00,34.55,34.64,34.55,34.63,523000.0,23.1164,23.1766,23.1164,23.1699,523000.0
2008-06-23 13:30:00,34.63,34.66,34.51,34.53,466200.0,23.1699,23.19,23.0896,23.103,466200.0
2008-06-23 14:00:00,34.52,34.53,34.43,34.44,679600.0,23.0963,23.103,23.0361,23.0428,679600.0
2008-06-23 14:30:00,34.44,34.48,34.37,34.37,444000.0,23.0428,23.0695,22.9959,22.9959,444000.0
2008-06-23 15:00:00,34.37,34.46,34.35,34.41,580800.0,22.9959,23.0562,22.9826,23.0227,580800.0
2008-06-23 15:30:00,34.4,34.47,34.4,34.43,1092400.0,23.016,23.0629,23.016,23.0361,1092400.0
2008-06-24 09:30:00,34.3,34.42,34.18,34.21,855800.0,22.9491,23.0294,22.8688,22.8889,855800.0
2008-06-24 10:00:00,34.21,34.33,34.11,34.3,912600.0,22.8889,22.9692,22.822,22.9491,912600.0
2008-06-24 10:30:00,34.3,34.41,34.21,34.28,676200.0,22.9491,23.0227,22.8889,22.9357,676200.0
2008-06-24 11:00:00,34.27,34.34,34.21,34.27,823600.0,22.929,22.9759,22.8889,22.929,823600.0
2008-06-24 11:30:00,34.27,34.32,34.2,34.27,483000.0,22.929,22.9625,22.8822,22.929,483000.0
2008-06-24 12:00:00,34.27,34.3,34.23,34.27,655400.0,22.929,22.9491,22.9023,22.929,655400.0
2008-06-24 12:30:00,34.27,34.4,34.27,34.33,687600.0,22.929,23.016,22.929,22.9692,687600.0
2008-06-24 13:00:00,34.33,34.38,34.32,34.37,402000.0,22.9692,23.0026,22.9625,22.9959,402000.0
2008-06-24 13:30:00,34.37,34.38,34.3,34.34,559000.0,22.9959,23.0026,22.9491,22.9759,559000.0
2008-06-24 14:00:00,34.34,34.39,34.29,34.31,566200.0,22.9759,23.0093,22.9424,22.9558,566200.0
2008-06-24 14:30:00,34.3,34.32,34.25,34.27,463400.0,22.9491,22.9625,22.9157,22.929,463400.0
2008-06-24 15:00:00,34.27,34.3,34.16,34.19,950400.0,22.929,22.9491,22.8554,22.8755,950400.0
2008-06-24 15:30:00,34.19,34.27,34.16,34.25,932400.0,22.8755,22.929,22.8554,22.9157,932400.0
2008-06-25 09:30:00,34.28,34.58,34.13,34.58,815400.0,22.9357,23.1364,22.8354,23.1364,815400.0
2008-06-25 10:00:00,34.58,34.64,34.54,34.55,546400.0,23.1364,23.1766,23.1097,23.1164,546400.0
2008-06-25 10:30:00,34.55,34.77,34.52,34.72,590000.0,23.1164,23.2636,23.0963,23.2301,590000.0
2008-06-25 11:00:00,34.72,34.75,34.63,34.68,440400.0,23.2301,23.2502,23.1699,23.2034,440400.0
2008-06-25 11:30:00,34.68,34.78,34.63,34.77,668400.0,23.2034,23.2703,23.1699,23.2636,668400.0
2008-06-25 12:00:00,34.77,34.78,34.69,34.77,171200.0,23.2636,23.2703,23.21,23.2636,171200.0
2008-06-25 12:30:00,34.76,34.83,34.73,34.79,282000.0,23.2569,23.3037,23.2368,23.277,282000.0
2008-06-25 13:00:00,34.79,34.81,34.71,34.75,168800.0,23.277,23.2903,23.2234,23.2502,168800.0
2008-06-25 13:30:00,34.75,34.79,34.69,34.77,172600.0,23.2502,23.277,23.21,23.2636,172600.0
2008-06-25 14:00:00,34.78,34.94,34.71,34.89,516600.0,23.2703,23.3773,23.2234,23.3439,516600.0
2008-06-25 14:30:00,34.89,34.99,34.81,34.99,499200.0,23.3439,23.4108,23.2903,23.4108,499200.0
2008-06-25 15:00:00,34.98,35.07,34.88,34.9,773800.0,23.4041,23.4643,23.3372,23.3506,773800.0
2008-06-25 15:30:00,34.9,34.94,34.77,34.86,1055000.0,23.3506,23.3773,23.2636,23.3238,1055000.0
2008-06-26 09:30:00,34.51,34.94,34.34,34.94,1117000.0,23.0896,23.3773,22.9759,23.3773,1117000.0
2008-06-26 10:00:00,34.94,35.04,34.9,34.94,866000.0,23.3773,23.4442,23.3506,23.3773,866000.0
2008-06-26 10:30:00,34.94,35.0,34.73,34.81,308800.0,23.3773,23.4175,23.2368,23.2903,308800.0
2008-06-26 11:00:00,34.81,34.95,34.77,34.95,350000.0,23.2903,23.384,23.2636,23.384,350000.0
2008-06-26 11:30:00,34.95,34.97,34.79,34.79,199800.0,23.384,23.3974,23.277,23.277,199800.0
2008-06-26 12:00:00,34.79,34.82,34.7,34.76,167800.0,23.277,23.297,23.2167,23.2569,167800.0
2008-06-26 12:30:00,34.76,34.82,34.73,34.73,301800.0,23.2569,23.297,23.2368,23.2368,301800.0
2008-06-26 13:00:00,34.73,34.8,34.72,34.74,389200.0,23.2368,23.2836,23.2301,23.2435,389200.0
2008-06-26 13:30:00,34.74,34.83,34.73,34.82,282600.0,23.2435,23.3037,23.2368,23.297,282600.0
2008-06-26 14:00:00,34.83,34.96,34.75,34.85,994800.0,23.3037,23.3907,23.2502,23.3171,994800.0
2008-06-26 14:30:00,34.84,34.88,34.76,34.82,1578000.0,23.3104,23.3372,23.2569,23.297,1578000.0
2008-06-26 15:00:00,34.81,34.82,34.71,34.76,651600.0,23.2903,23.297,23.2234,23.2569,651600.0
2008-06-26 15:30:00,34.76,34.8,34.56,34.6,1114400.0,23.2569,23.2836,23.1231,23.1498,1114400.0
2008-06-27 09:30:00,34.58,34.8,34.43,34.56,752200.0,23.1364,23.2836,23.0361,23.1231,752200.0
2008-06-27 10:00:00,34.54,34.7,34.38,34.4,442200.0,23.1097,23.2167,23.0026,23.016,442200.0
2008-06-27 10:30:00,34.4,34.45,34.16,34.17,458600.0,23.016,23.0495,22.8554,22.8621,458600.0
2008-06-27 11:00:00,34.17,34.23,34.12,34.19,269400.0,22.8621,22.9023,22.8287,22.8755,269400.0
2008-06-27 11:30:00,34.18,34.24,34.17,34.23,238000.0,22.8688,22.909,22.8621,22.9023,238000.0
2008-06-27 12:00:00,34.23,34.35,34.23,34.31,224200.0,22.9023,22.9826,22.9023,22.9558,224200.0
2008-06-27 12:30:00,34.31,34.33,34.22,34.29,250800.0,22.9558,22.9692,22.8956,22.9424,250800.0
2008-06-27 13:00:00,34.29,34.31,34.16,34.2,325400.0,22.9424,22.9558,22.8554,22.8822,325400.0
2008-06-27 13:30:00,34.2,34.24,34.13,34.22,297800.0,22.8822,22.909,22.8354,22.8956,297800.0
2008-06-27 14:00:00,34.21,34.33,34.18,34.29,459600.0,22.8889,22.9692,22.8688,22.9424,459600.0
2008-06-27 14:30:00,34.29,34.33,34.09,34.13,325400.0,22.9424,22.9692,22.8086,22.8354,325400.0
2008-06-27 15:00:00,34.13,34.19,34.05,34.06,527400.0,22.8354,22.8755,22.7818,22.7885,527400.0
2008-06-27 15:30:00,34.06,34.21,34.01,34.1,1163800.0,22.7885,22.8889,22.7551,22.8153,1163800.0
2008-06-30 09:30:00,34.23,34.38,34.1,34.25,381800.0,22.9023,23.0026,22.8153,22.9157,381800.0
2008-06-30 10:00:00,34.25,34.47,34.21,34.42,491800.0,22.9157,23.0629,22.8889,23.0294,491800.0
2008-06-30 10:30:00,34.42,34.74,34.42,34.72,521200.0,23.0294,23.2435,23.0294,23.2301,521200.0
2008-06-30 11:00:00,34.73,35.1,34.72,35.1,853800.0,23.2368,23.4844,23.2301,23.4844,853800.0
2008-06-30 11:30:00,35.1,35.17,35.02,35.16,570800.0,23.4844,23.5312,23.4308,23.5245,570800.0
2008-06-30 12:00:00,35.16,35.17,34.99,35.01,388400.0,23.5245,23.5312,23.4108,23.4241,388400.0
2008-06-30 12:30:00,35.01,35.02,34.87,34.94,333000.0,23.4241,23.4308,23.3305,23.3773,333000.0
2008-06-30 13:00:00,34.95,34.96,34.88,34.91,236400.0,23.384,23.3907,23.3372,23.3572,236400.0
2008-06-30 13:30:00,34.92,34.92,34.79,34.84,319400.0,23.3639,23.3639,23.277,23.3104,319400.0
2008-06-30 14:00:00,34.83,34.94,34.8,34.91,387600.0,23.3037,23.3773,23.2836,23.3572,387600.0
2008-06-30 14:30:00,34.93,34.94,34.85,34.85,353800.0,23.3706,23.3773,23.3171,23.3171,353800.0
2008-06-30 15:00:00,34.85,34.88,34.77,34.82,578600.0,23.3171,23.3372,23.2636,23.297,578600.0
2008-06-30 15:30:00,34.81,34.84,34.38,34.52,1951400.0,23.2903,23.3104,23.0026,23.0963,1951400.0
2008-07-01 09:30:00,34.22,34.37,34.01,34.13,625400.0,22.8956,22.9959,22.7551,22.8354,625400.0
2008-07-01 10:00:00,34.13,34.41,34.13,34.24,629800.0,22.8354,23.0227,22.8354,22.909,629800.0
2008-07-01 10:30:00,34.24,34.32,34.19,34.31,318200.0,22.909,22.9625,22.8755,22.9558,318200.0
2008-07-01 11:00:00,34.32,34.43,34.31,34.42,353200.0,22.9625,23.0361,22.9558,23.0294,353200.0
2008-07-01 11:30:00,34.41,34.45,34.35,34.43,296200.0,23.0227,23.0495,22.9826,23.0361,296200.0
2008-07-01 12:00:00,34.42,34.47,34.22,34.22,426600.0,23.0294,23.0629,22.8956,22.8956,426600.0
2008-07-01 12:30:00,34.22,34.32,34.18,34.29,297800.0,22.8956,22.9625,22.8688,22.9424,297800.0
2008-07-01 13:00:00,34.29,34.36,34.25,34.3,263400.0,22.9424,22.9893,22.9157,22.9491,263400.0
2008-07-01 13:30:00,34.29,34.44,34.22,34.39,335400.0,22.9424,23.0428,22.8956,23.0093,335400.0
2008-07-01 14:00:00,34.38,34.59,34.38,34.48,443800.0,23.0026,23.1431,23.0026,23.0695,443800.0
2008-07-01 14:30:00,34.47,34.65,34.43,34.55,407600.0,23.0629,23.1833,23.0361,23.1164,407600.0
2008-07-01 15:00:00,34.55,34.67,34.21,34.6,697000.0,23.1164,23.1967,22.8889,23.1498,697000.0
2008-07-01 15:30:00,34.6,34.71,34.6,34.67,739400.0,23.1498,23.2234,23.1498,23.1967,739400.0
2008-07-02 09:30:00,34.85,34.85,34.51,34.65,568200.0,23.3171,23.3171,23.0896,23.1833,568200.0
2008-07-02 10:00:00,34.68,34.72,34.56,34.6,323200.0,23.2034,23.2301,23.1231,23.1498,323200.0
2008-07-02 10:30:00,34.62,34.86,34.61,34.83,310400.0,23.1632,23.3238,23.1565,23.3037,310400.0
2008-07-02 11:00:00,34.82,34.85,34.69,34.83,298400.0,23.297,23.3171,23.21,23.3037,298400.0
2008-07-02 11:30:00,34.83,34.86,34.75,34.77,273200.0,23.3037,23.3238,23.2502,23.2636,273200.0
2008-07-02 12:00:00,34.77,34.79,34.64,34.7,161400.0,23.2636,23.277,23.1766,23.2167,161400.0
2008-07-02 12:30:00,34.7,34.76,34.66,34.74,113600.0,23.2167,23.2569,23.19,23.2435,113600.0
2008-07-02 13:00:00,34.75,34.75,34.61,34.68,228400.0,23.2502,23.2502,23.1565,23.2034,228400.0
2008-07-02 13:30:00,34.68,34.72,34.6,34.71,149400.0,23.2034,23.2301,23.1498,23.2234,149400.0
2008-07-02 14:00:00,34.71,34.73,34.6,34.6,206600.0,23.2234,23.2368,23.1498,23.1498,206600.0
2008-07-02 14:30:00,34.6,34.64,34.54,34.57,408000.0,23.1498,23.1766,23.1097,23.1298,408000.0
2008-07-02 15:00:00,34.57,34.6,34.52,34.54,604800.0,23.1298,23.1498,23.0963,23.1097,604800.0
2008-07-02 15:30:00,34.54,34.68,34.45,34.51,1372600.0,23.1097,23.2034,23.0495,23.0896,1372600.0
2008-07-03 09:30:00,34.74,34.99,34.63,34.96,474600.0,23.2435,23.4108,23.1699,23.3907,474600.0
2008-07-03 10:00:00,34.95,35.11,34.83,35.03,468800.0,23.384,23.4911,23.3037,23.4375,468800.0
2008-07-03 10:30:00,35.03,35.13,35.0,35.04,403800.0,23.4375,23.5044,23.4175,23.4442,403800.0
2008-07-03 11:00:00,35.03,35.24,35.0,35.24,392800.0,23.4375,23.578,23.4175,23.578,392800.0
2008-07-03 11:30:00,35.23,35.28,35.12,35.28,330000.0,23.5713,23.6048,23.4977,23.6048,330000.0
2008-07-03 12:00:00,35.27,35.29,35.08,35.13,405200.0,23.5981,23.6115,23.471,23.5044,405200.0
2008-07-03 12:30:00,35.13,35.2,35.07,35.15,572000.0,23.5044,23.5513,23.4643,23.5178,572000.0
2008-07-07 09:30:00,35.26,35.62,34.95,35.02,908000.0,23.5914,23.8323,23.384,23.4308,908000.0
2008-07-07 10:00:00,35.02,35.05,34.88,34.89,505600.0,23.4308,23.4509,23.3372,23.3439,505600.0
2008-07-07 10:30:00,34.9,34.96,34.87,34.88,253200.0,23.3506,23.3907,23.3305,23.3372,253200.0
2008-07-07 11:00:00,34.88,34.91,34.82,34.9,300800.0,23.3372,23.3572,23.297,23.3506,300800.0
2008-07-07 11:30:00,34.9,34.96,34.77,34.88,221000.0,23.3506,23.3907,23.2636,23.3372,221000.0
2008-07-07 12:00:00,34.87,34.9,34.71,34.72,274400.0,23.3305,23.3506,23.2234,23.2301,274400.0
2008-07-07 12:30:00,34.72,34.81,34.61,34.63,379800.0,23.2301,23.2903,23.1565,23.1699,379800.0
2008-07-07 13:00:00,34.63,34.63,34.44,34.48,531400.0,23.1699,23.1699,23.0428,23.0695,531400.0
2008-07-07 13:30:00,34.49,34.52,34.37,34.4,442400.0,23.0762,23.0963,22.9959,23.016,442400.0
2008-07-07 14:00:00,34.4,34.48,34.32,34.47,634000.0,23.016,23.0695,22.9625,23.0629,634000.0
2008-07-07 14:30:00,34.47,34.48,34.33,34.36,480600.0,23.0629,23.0695,22.9692,22.9893,480600.0
2008-07-07 15:00:00,34.36,34.63,34.36,34.62,594800.0,22.9893,23.1699,22.9893,23.1632,594800.0
2008-07-07 15:30:00,34.62,34.86,34.58,34.76,2575600.0,23.1632,23.3238,23.1364,23.2569,2575600.0
2008-07-08 09:30:00,34.63,35.03,34.63,34.99,813800.0,23.1699,23.4375,23.1699,23.4108,813800.0
2008-07-08 10:00:00,34.99,35.04,34.8,34.91,718000.0,23.4108,23.4442,23.2836,23.3572,718000.0
2008-07-08 10:30:00,34.9,34.95,34.82,34.91,470600.0,23.3506,23.384,23.297,23.3572,470600.0
2008-07-08 11:00:00,34.92,34.92,34.77,34.8,522600.0,23.3639,23.3639,23.2636,23.2836,522600.0
2008-07-08 11:30:00,34.8,34.81,34.68,34.79,372800.0,23.2836,23.2903,23.2034,23.277,372800.0
2008-07-08 12:00:00,34.79,34.85,34.73,34.84,398200.0,23.277,23.3171,23.2368,23.3104,398200.0
2008-07-08 12:30:00,34.84,34.85,34.78,34.79,422800.0,23.3104,23.3171,23.2703,23.277,422800.0
2008-07-08 13:00:00,34.79,34.8,34.67,34.8,404800.0,23.277,23.2836,23.1967,23.2836,404800.0
2008-07-08 13:30:00,34.8,34.82,34.7,34.71,376000.0,23.2836,23.297,23.2167,23.2234,376000.0
2008-07-08 14:00:00,34.71,34.87,34.7,34.85,474200.0,23.2234,23.3305,23.2167,23.3171,474200.0
2008-07-08 14:30:00,34.85,34.87,34.77,34.8,588800.0,23.3171,23.3305,23.2636,23.2836,588800.0
2008-07-08 15:00:00,34.8,34.96,34.76,34.94,519400.0,23.2836,23.3907,23.2569,23.3773,519400.0
2008-07-08 15:30:00,34.93,35.01,34.87,34.95,865800.0,23.3706,23.4241,23.3305,23.384,865800.0
2008-07-09 09:30:00,35.04,35.15,34.8,35.08,349000.0,23.4442,23.5178,23.2836,23.471,349000.0
2008-07-09 10:00:00,35.09,35.24,34.99,35.19,274800.0,23.4777,23.578,23.4108,23.5446,274800.0
2008-07-09 10:30:00,35.17,35.37,35.17,35.35,288600.0,23.5312,23.665,23.5312,23.6516,288600.0
2008-07-09 11:00:00,35.35,35.48,35.35,35.45,360800.0,23.6516,23.7386,23.6516,23.7185,360800.0
2008-07-09 11:30:00,35.45,35.47,35.26,35.32,182800.0,23.7185,23.7319,23.5914,23.6316,182800.0
2008-07-09 12:00:00,35.33,35.34,35.24,35.24,195200.0,23.6383,23.6449,23.578,23.578,195200.0
2008-07-09 12:30:00,35.24,35.29,35.18,35.24,197400.0,23.578,23.6115,23.5379,23.578,197400.0
2008-07-09 13:00:00,35.24,35.32,35.2,35.31,323800.0,23.578,23.6316,23.5513,23.6249,323800.0
2008-07-09 13:30:00,35.3,35.33,35.23,35.29,280000.0,23.6182,23.6383,23.5713,23.6115,280000.0
2008-07-09 14:00:00,35.29,35.35,35.24,35.3,292200.0,23.6115,23.6516,23.578,23.6182,292200.0
2008-07-09 14:30:00,35.3,35.4,35.27,35.27,368400.0,23.6182,23.6851,23.5981,23.5981,368400.0
2008-07-09 15:00:00,35.27,35.42,35.24,35.36,503600.0,23.5981,23.6985,23.578,23.6583,503600.0
2008-07-09 15:30:00,35.37,35.37,35.09,35.12,885400.0,23.665,23.665,23.4777,23.4977,885400.0
2008-07-10 09:30:00,35.2,35.39,34.76,34.99,523600.0,23.5513,23.6784,23.2569,23.4108,523600.0
2008-07-10 10:00:00,34.99,35.04,34.91,35.01,513600.0,23.4108,23.4442,23.3572,23.4241,513600.0
2008-07-10 10:30:00,34.99,35.01,34.7,34.76,348400.0,23.4108,23.4241,23.2167,23.2569,348400.0
2008-07-10 11:00:00,34.77,34.95,34.74,34.76,306800.0,23.2636,23.384,23.2435,23.2569,306800.0
2008-07-10 11:30:00,34.76,34.9,34.76,34.82,264800.0,23.2569,23.3506,23.2569,23.297,264800.0
2008-07-10 12:00:00,34.81,34.87,34.79,34.8,361200.0,23.2903,23.3305,23.277,23.2836,361200.0
2008-07-10 12:30:00,34.8,34.92,34.77,34.8,408000.0,23.2836,23.3639,23.2636,23.2836,408000.0
2008-07-10 13:00:00,34.81,34.95,34.81,34.89,280600.0,23.2903,23.384,23.2903,23.3439,280600.0
2008-07-10 13:30:00,34.9,34.92,34.77,34.77,285800.0,23.3506,23.3639,23.2636,23.2636,285800.0
2008-07-10 14:00:00,34.77,34.84,34.65,34.68,252000.0,23.2636,23.3104,23.1833,23.2034,252000.0
2008-07-10 14:30:00,34.68,34.83,34.68,34.77,273400.0,23.2034,23.3037,23.2034,23.2636,273400.0
2008-07-10 15:00:00,34.77,34.97,34.74,34.9,415600.0,23.2636,23.3974,23.2435,23.3506,415600.0
2008-07-10 15:30:00,34.9,34.95,34.81,34.92,672000.0,23.3506,23.384,23.2903,23.3639,672000.0
2008-07-11 09:30:00,34.63,34.67,34.39,34.51,786800.0,23.1699,23.1967,23.0093,23.0896,786800.0
2008-07-11 10:00:00,34.52,34.6,34.31,34.44,528600.0,23.0963,23.1498,22.9558,23.0428,528600.0
2008-07-11 10:30:00,34.43,34.48,34.38,34.4,479200.0,23.0361,23.0695,23.0026,23.016,479200.0
2008-07-11 11:00:00,34.39,34.46,34.32,34.38,212800.0,23.0093,23.0562,22.9625,23.0026,212800.0
2008-07-11 11:30:00,34.38,34.56,34.34,34.49,212800.0,23.0026,23.1231,22.9759,23.0762,212800.0
2008-07-11 12:00:00,34.49,34.5,34.32,34.46,256600.0,23.0762,23.0829,22.9625,23.0562,256600.0
2008-07-11 12:30:00,34.46,34.58,34.38,34.53,248400.0,23.0562,23.1364,23.0026,23.103,248400.0
2008-07-11 13:00:00,34.52,34.57,34.42,34.54,282200.0,23.0963,23.1298,23.0294,23.1097,282200.0
2008-07-11 13:30:00,34.54,34.57,34.47,34.51,299000.0,23.1097,23.1298,23.0629,23.0896,299000.0
2008-07-11 14:00:00,34.51,34.57,34.42,34.43,352400.0,23.0896,23.1298,23.0294,23.0361,352400.0
2008-07-11 14:30:00,34.44,34.71,34.43,34.65,376000.0,23.0428,23.2234,23.0361,23.1833,376000.0
2008-07-11 15:00:00,34.7,34.92,34.59,34.63,630400.0,23.2167,23.3639,23.1431,23.1699,630400.0
2008-07-11 15:30:00,34.63,34.72,34.51,34.6,603800.0,23.1699,23.2301,23.0896,23.1498,603800.0
2008-07-14 09:30:00,34.66,35.02,34.63,34.92,494400.0,23.19,23.4308,23.1699,23.3639,494400.0
2008-07-14 10:00:00,34.92,34.99,34.64,34.71,309600.0,23.3639,23.4108,23.1766,23.2234,309600.0
2008-07-14 10:30:00,34.7,34.79,34.56,34.63,294600.0,23.2167,23.277,23.1231,23.1699,294600.0
2008-07-14 11:00:00,34.63,34.68,34.45,34.48,343400.0,23.1699,23.2034,23.0495,23.0695,343400.0
2008-07-14 11:30:00,34.47,34.51,34.35,34.38,281200.0,23.0629,23.0896,22.9826,23.0026,281200.0
2008-07-14 12:00:00,34.38,34.48,34.35,34.42,306800.0,23.0026,23.0695,22.9826,23.0294,306800.0
2008-07-14 12:30:00,34.41,34.46,34.33,34.34,193600.0,23.0227,23.0562,22.9692,22.9759,193600.0
2008-07-14 13:00:00,34.34,34.37,34.26,34.34,168800.0,22.9759,22.9959,22.9223,22.9759,168800.0
2008-07-14 13:30:00,34.33,34.49,34.31,34.4,209600.0,22.9692,23.0762,22.9558,23.016,209600.0
2008-07-14 14:00:00,34.41,34.45,34.35,34.4,236600.0,23.0227,23.0495,22.9826,23.016,236600.0
2008-07-14 14:30:00,34.41,34.45,34.39,34.43,210000.0,23.0227,23.0495,23.0093,23.0361,210000.0
2008-07-14 15:00:00,34.43,34.58,34.4,34.58,409000.0,23.0361,23.1364,23.016,23.1364,409000.0
2008-07-14 15:30:00,34.57,34.67,34.44,34.51,614200.0,23.1298,23.1967,23.0428,23.0896,614200.0
2008-07-15 09:30:00,33.92,34.0,33.1,33.42,1990600.0,22.6949,22.7484,22.1462,22.3603,1990600.0
2008-07-15 10:00:00,33.44,33.52,33.17,33.49,1595800.0,22.3737,22.4272,22.1931,22.4072,1595800.0
2008-07-15 10:30:00,33.49,34.7,33.49,34.42,4350800.0,22.4072,23.2167,22.4072,23.0294,4350800.0
2008-07-15 11:00:00,34.41,34.9,34.39,34.73,1771400.0,23.0227,23.3506,23.0093,23.2368,1771400.0
2008-07-15 11:30:00,34.73,34.73,34.37,34.52,1319400.0,23.2368,23.2368,22.9959,23.0963,1319400.0
2008-07-15 12:00:00,34.52,34.57,34.41,34.44,739200.0,23.0963,23.1298,23.0227,23.0428,739200.0
2008-07-15 12:30:00,34.45,34.54,34.43,34.49,457800.0,23.0495,23.1097,23.0361,23.0762,457800.0
2008-07-15 13:00:00,34.49,34.55,34.35,34.41,489000.0,23.0762,23.1164,22.9826,23.0227,489000.0
2008-07-15 13:30:00,34.41,34.6,34.4,34.52,582400.0,23.0227,23.1498,23.016,23.0963,582400.0
2008-07-15 14:00:00,34.52,34.6,34.47,34.6,567400.0,23.0963,23.1498,23.0629,23.1498,567400.0
2008-07-15 14:30:00,34.6,34.77,34.58,34.7,681000.0,23.1498,23.2636,23.1364,23.2167,681000.0
2008-07-15 15:00:00,34.7,34.91,34.63,34.65,1310200.0,23.2167,23.3572,23.1699,23.1833,1310200.0
2008-07-15 15:30:00,34.66,34.7,34.53,34.57,1732200.0,23.19,23.2167,23.103,23.1298,1732200.0
2008-07-16 09:30:00,34.51,34.7,34.19,34.59,995400.0,23.0896,23.2167,22.8755,23.1431,995400.0
2008-07-16 10:00:00,34.6,34.6,34.4,34.48,861200.0,23.1498,23.1498,23.016,23.0695,861200.0
2008-07-16 10:30:00,34.48,34.75,34.43,34.51,1048000.0,23.0695,23.2502,23.0361,23.0896,1048000.0
2008-07-16 11:00:00,34.52,34.64,34.47,34.5,1311400.0,23.0963,23.1766,23.0629,23.0829,1311400.0
2008-07-16 11:30:00,34.51,34.55,34.42,34.45,437600.0,23.0896,23.1164,23.0294,23.0495,437600.0
2008-07-16 12:00:00,34.45,34.54,34.34,34.52,321400.0,23.0495,23.1097,22.9759,23.0963,321400.0
2008-07-16 12:30:00,34.51,34.54,34.45,34.49,301400.0,23.0896,23.1097,23.0495,23.0762,301400.0
2008-07-16 13:00:00,34.49,34.56,34.47,34.55,345400.0,23.0762,23.1231,23.0629,23.1164,345400.0
2008-07-16 13:30:00,34.55,34.58,34.38,34.4,308800.0,23.1164,23.1364,23.0026,23.016,308800.0
2008-07-16 14:00:00,34.39,34.48,34.27,34.4,419800.0,23.0093,23.0695,22.929,23.016,419800.0
2008-07-16 14:30:00,34.41,34.52,34.4,34.5,497800.0,23.0227,23.0963,23.016,23.0829,497800.0
2008-07-16 15:00:00,34.49,34.54,34.44,34.48,753000.0,23.0762,23.1097,23.0428,23.0695,753000.0
2008-07-16 15:30:00,34.47,34.6,34.44,34.55,745200.0,23.0629,23.1498,23.0428,23.1164,745200.0
2008-07-17 09:30:00,34.67,34.71,34.05,34.08,1068600.0,23.1967,23.2234,22.7818,22.8019,1068600.0
2008-07-17 10:00:00,34.07,34.49,34.0,34.47,687400.0,22.7952,23.0762,22.7484,23.0629,687400.0
2008-07-17 10:30:00,34.46,34.55,34.41,34.46,408600.0,23.0562,23.1164,23.0227,23.0562,408600.0
2008-07-17 11:00:00,34.47,34.72,34.4,34.72,337200.0,23.0629,23.2301,23.016,23.2301,337200.0
2008-07-17 11:30:00,34.72,34.87,34.68,34.85,300600.0,23.2301,23.3305,23.2034,23.3171,300600.0
2008-07-17 12:00:00,34.85,34.92,34.82,34.82,353800.0,23.3171,23.3639,23.297,23.297,353800.0
2008-07-17 12:30:00,34.83,34.85,34.7,34.83,320800.0,23.3037,23.3171,23.2167,23.3037,320800.0
2008-07-17 13:00:00,34.83,35.01,34.8,34.88,488800.0,23.3037,23.4241,23.2836,23.3372,488800.0
2008-07-17 13:30:00,34.87,35.04,34.87,35.01,270800.0,23.3305,23.4442,23.3305,23.4241,270800.0
2008-07-17 14:00:00,35.01,35.01,34.95,34.96,304200.0,23.4241,23.4241,23.384,23.3907,304200.0
2008-07-17 14:30:00,34.97,34.98,34.92,34.94,224600.0,23.3974,23.4041,23.3639,23.3773,224600.0
2008-07-17 15:00:00,34.94,35.01,34.91,34.92,437800.0,23.3773,23.4241,23.3572,23.3639,437800.0
2008-07-17 15:30:00,34.92,34.93,34.76,34.85,1280600.0,23.3639,23.3706,23.2569,23.3171,1280600.0
2008-07-18 09:30:00,34.93,34.93,34.43,34.47,1660800.0,23.3706,23.3706,23.0361,23.0629,1660800.0
2008-07-18 10:00:00,34.47,34.62,34.43,34.52,495000.0,23.0629,23.1632,23.0361,23.0963,495000.0
2008-07-18 10:30:00,34.52,34.62,34.44,34.57,316400.0,23.0963,23.1632,23.0428,23.1298,316400.0
2008-07-18 11:00:00,34.57,34.62,34.47,34.48,277000.0,23.1298,23.1632,23.0629,23.0695,277000.0
2008-07-18 11:30:00,34.49,34.49,34.42,34.45,197800.0,23.0762,23.0762,23.0294,23.0495,197800.0
2008-07-18 12:00:00,34.45,34.48,34.38,34.41,228800.0,23.0495,23.0695,23.0026,23.0227,228800.0
2008-07-18 12:30:00,34.4,34.45,34.36,34.38,187400.0,23.016,23.0495,22.9893,23.0026,187400.0
2008-07-18 13:00:00,34.37,34.44,34.37,34.43,169400.0,22.9959,23.0428,22.9959,23.0361,169400.0
2008-07-18 13:30:00,34.43,34.49,34.41,34.43,455600.0,23.0361,23.0762,23.0227,23.0361,455600.0
2008-07-18 14:00:00,34.43,34.52,34.42,34.49,239200.0,23.0361,23.0963,23.0294,23.0762,239200.0
2008-07-18 14:30:00,34.49,34.51,34.37,34.38,335600.0,23.0762,23.0896,22.9959,23.0026,335600.0
2008-07-18 15:00:00,34.38,34.45,34.35,34.41,346600.0,23.0026,23.0495,22.9826,23.0227,346600.0
2008-07-18 15:30:00,34.41,34.52,34.4,34.42,1110200.0,23.0227,23.0963,23.016,23.0294,1110200.0
2008-07-21 09:30:00,34.58,34.58,34.27,34.3,332200.0,23.1364,23.1364,22.929,22.9491,332200.0
2008-07-21 10:00:00,34.3,34.33,34.11,34.16,424800.0,22.9491,22.9692,22.822,22.8554,424800.0
2008-07-21 10:30:00,34.16,34.2,34.08,34.1,258800.0,22.8554,22.8822,22.8019,22.8153,258800.0
2008-07-21 11:00:00,34.12,34.23,34.1,34.2,266600.0,22.8287,22.9023,22.8153,22.8822,266600.0
2008-07-21 11:30:00,34.2,34.21,34.09,34.14,204600.0,22.8822,22.8889,22.8086,22.8421,204600.0
2008-07-21 12:00:00,34.13,34.3,34.13,34.27,230400.0,22.8354,22.9491,22.8354,22.929,230400.0
2008-07-21 12:30:00,34.27,34.35,34.27,34.31,187400.0,22.929,22.9826,22.929,22.9558,187400.0
2008-07-21 13:00:00,34.31,34.38,34.3,34.35,197800.0,22.9558,23.0026,22.9491,22.9826,197800.0
2008-07-21 13:30:00,34.34,34.37,34.28,34.29,197400.0,22.9759,22.9959,22.9357,22.9424,197400.0
2008-07-21 14:00:00,34.29,34.35,34.2,34.23,260000.0,22.9424,22.9826,22.8822,22.9023,260000.0
2008-07-21 14:30:00,34.23,34.27,34.19,34.27,113200.0,22.9023,22.929,22.8755,22.929,113200.0
2008-07-21 15:00:00,34.27,34.33,34.24,34.29,218200.0,22.929,22.9692,22.909,22.9424,218200.0
2008-07-21 15:30:00,34.29,34.3,34.2,34.27,474400.0,22.9424,22.9491,22.8822,22.929,474400.0
2008-07-22 09:30:00,34.12,34.84,34.12,34.84,730400.0,22.959,23.4434,22.959,23.4434,730400.0
2008-07-22 10:00:00,34.84,35.08,34.8,34.82,598400.0,23.4434,23.6049,23.4165,23.43,598400.0
2008-07-22 10:30:00,34.81,34.88,34.77,34.8,470000.0,23.4233,23.4704,23.3963,23.4165,470000.0
2008-07-22 11:00:00,34.8,35.05,34.79,34.99,602400.0,23.4165,23.5847,23.4098,23.5444,602400.0
2008-07-22 11:30:00,34.98,35.03,34.87,34.9,342400.0,23.5376,23.5713,23.4636,23.4838,342400.0
2008-07-22 12:00:00,34.9,35.02,34.87,34.93,228400.0,23.4838,23.5646,23.4636,23.504,228400.0
2008-07-22 12:30:00,34.94,34.97,34.88,34.95,178200.0,23.5107,23.5309,23.4704,23.5175,178200.0
2008-07-22 13:00:00,34.95,34.99,34.92,34.94,173800.0,23.5175,23.5444,23.4973,23.5107,173800.0
2008-07-22 13:30:00,34.94,35.0,34.88,34.91,316200.0,23.5107,23.5511,23.4704,23.4905,316200.0
2008-07-22 14:00:00,34.91,34.93,34.77,34.85,394000.0,23.4905,23.504,23.3963,23.4502,394000.0
2008-07-22 14:30:00,34.85,34.87,34.74,34.76,378200.0,23.4502,23.4636,23.3761,23.3896,378200.0
2008-07-22 15:00:00,34.76,34.83,34.71,34.83,396200.0,23.3896,23.4367,23.356,23.4367,396200.0
2008-07-22 15:30:00,34.82,35.02,34.78,35.02,681200.0,23.43,23.5646,23.4031,23.5646,681200.0
2008-07-23 09:30:00,35.16,35.3,35.01,35.12,436600.0,23.6588,23.753,23.5578,23.6318,436600.0
2008-07-23 10:00:00,35.13,35.27,35.01,35.03,505000.0,23.6386,23.7328,23.5578,23.5713,505000.0
2008-07-23 10:30:00,35.03,35.18,34.97,34.99,405400.0,23.5713,23.6722,23.5309,23.5444,405400.0
2008-07-23 11:00:00,34.99,35.05,34.95,35.04,286600.0,23.5444,23.5847,23.5175,23.578,286600.0
2008-07-23 11:30:00,35.04,35.09,35.01,35.07,341400.0,23.578,23.6117,23.5578,23.5982,341400.0
2008-07-23 12:00:00,35.08,35.1,35.04,35.07,442600.0,23.6049,23.6184,23.578,23.5982,442600.0
2008-07-23 12:30:00,35.07,35.1,35.03,35.06,324800.0,23.5982,23.6184,23.5713,23.5915,324800.0
2008-07-23 13:00:00,35.07,35.09,35.02,35.07,216400.0,23.5982,23.6117,23.5646,23.5982,216400.0
2008-07-23 13:30:00,35.07,35.09,34.98,35.02,468800.0,23.5982,23.6117,23.5376,23.5646,468800.0
2008-07-23 14:00:00,35.02,35.06,34.99,35.02,384800.0,23.5646,23.5915,23.5444,23.5646,384800.0
2008-07-23 14:30:00,35.02,35.07,34.97,35.05,463000.0,23.5646,23.5982,23.5309,23.5847,463000.0
2008-07-23 15:00:00,35.05,35.09,35.02,35.07,459400.0,23.5847,23.6117,23.5646,23.5982,459400.0
2008-07-23 15:30:00,35.07,35.08,34.99,35.08,702800.0,23.5982,23.6049,23.5444,23.6049,702800.0
2008-07-24 09:30:00,35.0,35.26,34.88,35.02,423000.0,23.5511,23.7261,23.4704,23.5646,423000.0
2008-07-24 10:00:00,35.02,35.09,34.85,34.89,503800.0,23.5646,23.6117,23.4502,23.4771,503800.0
2008-07-24 10:30:00,34.89,34.94,34.8,34.88,482200.0,23.4771,23.5107,23.4165,23.4704,482200.0
2008-07-24 11:00:00,34.88,34.96,34.85,34.91,403400.0,23.4704,23.5242,23.4502,23.4905,403400.0
2008-07-24 11:30:00,34.91,35.12,34.9,35.09,225200.0,23.4905,23.6318,23.4838,23.6117,225200.0
2008-07-24 12:00:00,35.1,35.1,34.95,34.99,137200.0,23.6184,23.6184,23.5175,23.5444,137200.0
2008-07-24 12:30:00,34.98,35.04,34.91,34.96,185000.0,23.5376,23.578,23.4905,23.5242,185000.0
2008-07-24 13:00:00,34.95,34.97,34.84,34.95,252200.0,23.5175,23.5309,23.4434,23.5175,252200.0
2008-07-24 13:30:00,34.95,34.98,34.88,34.94,210400.0,23.5175,23.5376,23.4704,23.5107,210400.0
2008-07-24 14:00:00,34.95,35.0,34.9,34.93,181000.0,23.5175,23.5511,23.4838,23.504,181000.0
2008-07-24 14:30:00,34.93,35.01,34.88,34.88,309600.0,23.504,23.5578,23.4704,23.4704,309600.0
2008-07-24 15:00:00,34.88,34.88,34.81,34.85,239800.0,23.4704,23.4704,23.4233,23.4502,239800.0
2008-07-24 15:30:00,34.85,35.1,34.76,35.01,1455200.0,23.4502,23.6184,23.3896,23.5578,1455200.0
2008-07-25 09:30:00,35.15,35.39,34.73,34.85,491000.0,23.652,23.8135,23.3694,23.4502,491000.0
2008-07-25 10:00:00,34.85,34.89,34.64,34.65,359600.0,23.4502,23.4771,23.3089,23.3156,359600.0
2008-07-25 10:30:00,34.65,34.77,34.63,34.74,433400.0,23.3156,23.3963,23.3021,23.3761,433400.0
2008-07-25 11:00:00,34.74,34.77,34.63,34.7,385600.0,23.3761,23.3963,23.3021,23.3492,385600.0
2008-07-25 11:30:00,34.7,34.72,34.59,34.6,318200.0,23.3492,23.3627,23.2752,23.2819,318200.0
2008-07-25 12:00:00,34.6,34.66,34.53,34.63,311400.0,23.2819,23.3223,23.2348,23.3021,311400.0
2008-07-25 12:30:00,34.63,34.67,34.59,34.66,174200.0,23.3021,23.329,23.2752,23.3223,174200.0
2008-07-25 13:00:00,34.66,34.76,34.63,34.64,248000.0,23.3223,23.3896,23.3021,23.3089,248000.0
2008-07-25 13:30:00,34.65,34.65,34.49,34.52,408400.0,23.3156,23.3156,23.2079,23.2281,408400.0
2008-07-25 14:00:00,34.51,34.58,34.48,34.5,384200.0,23.2214,23.2685,23.2012,23.2147,384200.0
2008-07-25 14:30:00,34.5,34.6,34.47,34.56,287000.0,23.2147,23.2819,23.1945,23.255,287000.0
2008-07-25 15:00:00,34.54,34.59,34.49,34.55,404000.0,23.2416,23.2752,23.2079,23.2483,404000.0
2008-07-25 15:30:00,34.56,34.6,34.48,34.56,574200.0,23.255,23.2819,23.2012,23.255,574200.0
2008-07-28 09:30:00,34.66,34.75,34.45,34.67,407600.0,23.3223,23.3829,23.181,23.329,407600.0
2008-07-28 10:00:00,34.67,34.84,34.63,34.75,227400.0,23.329,23.4434,23.3021,23.3829,227400.0
2008-07-28 10:30:00,34.76,34.76,34.6,34.62,237800.0,23.3896,23.3896,23.2819,23.2954,237800.0
2008-07-28 11:00:00,34.63,34.68,34.58,34.63,131600.0,23.3021,23.3358,23.2685,23.3021,131600.0
2008-07-28 11:30:00,34.63,34.63,34.46,34.49,284800.0,23.3021,23.3021,23.1877,23.2079,284800.0
2008-07-28 12:00:00,34.49,34.54,34.47,34.54,208600.0,23.2079,23.2416,23.1945,23.2416,208600.0
2008-07-28 12:30:00,34.54,34.65,34.51,34.53,212600.0,23.2416,23.3156,23.2214,23.2348,212600.0
2008-07-28 13:00:00,34.53,34.54,34.45,34.45,156000.0,23.2348,23.2416,23.181,23.181,156000.0
2008-07-28 13:30:00,34.45,34.46,34.38,34.4,320800.0,23.181,23.1877,23.1339,23.1474,320800.0
2008-07-28 14:00:00,34.4,34.41,34.33,34.38,373600.0,23.1474,23.1541,23.1003,23.1339,373600.0
2008-07-28 14:30:00,34.37,34.47,34.35,34.4,325800.0,23.1272,23.1945,23.1137,23.1474,325800.0
2008-07-28 15:00:00,34.39,34.41,34.32,34.37,506400.0,23.1406,23.1541,23.0935,23.1272,506400.0
2008-07-28 15:30:00,34.36,34.41,34.29,34.3,771200.0,23.1205,23.1541,23.0733,23.0801,771200.0
2008-07-29 09:30:00,35.6,36.72,35.6,36.47,2383800.0,23.9548,24.7085,23.9548,24.5402,2383800.0
2008-07-29 10:00:00,36.47,36.73,36.41,36.58,1534400.0,24.5402,24.7152,24.4999,24.6143,1534400.0
2008-07-29 10:30:00,36.58,36.69,36.47,36.56,816600.0,24.6143,24.6883,24.5402,24.6008,816600.0
2008-07-29 11:00:00,36.56,36.58,36.41,36.43,772200.0,24.6008,24.6143,24.4999,24.5133,772200.0
2008-07-29 11:30:00,36.44,36.55,36.38,36.5,685800.0,24.5201,24.5941,24.4797,24.5604,685800.0
2008-07-29 12:00:00,36.5,36.62,36.48,36.62,609800.0,24.5604,24.6412,24.547,24.6412,609800.0
2008-07-29 12:30:00,36.62,36.71,36.52,36.71,465000.0,24.6412,24.7017,24.5739,24.7017,465000.0
2008-07-29 13:00:00,36.71,36.88,36.67,36.85,594000.0,24.7017,24.8161,24.6748,24.7959,594000.0
2008-07-29 13:30:00,36.85,36.99,36.82,36.97,509400.0,24.7959,24.8901,24.7758,24.8767,509400.0
2008-07-29 14:00:00,36.97,36.99,36.88,36.91,816200.0,24.8767,24.8901,24.8161,24.8363,816200.0
2008-07-29 14:30:00,36.92,36.94,36.77,36.88,841600.0,24.843,24.8565,24.7421,24.8161,841600.0
2008-07-29 15:00:00,36.88,37.15,36.86,37.11,1109600.0,24.8161,24.9978,24.8027,24.9709,1109600.0
2008-07-29 15:30:00,37.11,37.32,37.02,37.12,1828200.0,24.9709,25.1122,24.9103,24.9776,1828200.0
2008-07-30 09:30:00,37.35,37.59,37.05,37.42,1566800.0,25.1324,25.2939,24.9305,25.1795,1566800.0
2008-07-30 10:00:00,37.43,37.52,37.35,37.47,852200.0,25.1862,25.2468,25.1324,25.2131,852200.0
2008-07-30 10:30:00,37.47,37.52,37.35,37.41,958800.0,25.2131,25.2468,25.1324,25.1728,958800.0
2008-07-30 11:00:00,37.4,37.67,37.4,37.64,576800.0,25.166,25.3477,25.166,25.3275,576800.0
2008-07-30 11:30:00,37.65,37.66,37.47,37.47,681000.0,25.3343,25.341,25.2131,25.2131,681000.0
2008-07-30 12:00:00,37.48,37.49,37.38,37.44,423400.0,25.2199,25.2266,25.1526,25.1929,423400.0
2008-07-30 12:30:00,37.43,37.47,37.26,37.43,383000.0,25.1862,25.2131,25.0718,25.1862,383000.0
2008-07-30 13:00:00,37.43,37.55,37.37,37.53,411200.0,25.1862,25.267,25.1458,25.2535,411200.0
2008-07-30 13:30:00,37.54,37.55,37.35,37.4,307400.0,25.2602,25.267,25.1324,25.166,307400.0
2008-07-30 14:00:00,37.4,37.46,37.25,37.35,399200.0,25.166,25.2064,25.0651,25.1324,399200.0
2008-07-30 14:30:00,37.35,37.5,37.34,37.45,484000.0,25.1324,25.2333,25.1257,25.1997,484000.0
2008-07-30 15:00:00,37.45,37.49,37.35,37.48,394800.0,25.1997,25.2266,25.1324,25.2199,394800.0
2008-07-30 15:30:00,37.48,37.51,37.45,37.46,937200.0,25.2199,25.2401,25.1997,25.2064,937200.0
2008-07-31 09:30:00,37.35,37.59,37.27,37.51,868600.0,25.1324,25.2939,25.0786,25.2401,868600.0
2008-07-31 10:00:00,37.51,37.52,37.35,37.36,548600.0,25.2401,25.2468,25.1324,25.1391,548600.0
2008-07-31 10:30:00,37.36,37.52,37.33,37.49,372800.0,25.1391,25.2468,25.1189,25.2266,372800.0
2008-07-31 11:00:00,37.49,37.5,37.4,37.4,276400.0,25.2266,25.2333,25.166,25.166,276400.0
2008-07-31 11:30:00,37.4,37.44,37.29,37.3,239200.0,25.166,25.1929,25.092,25.0987,239200.0
2008-07-31 12:00:00,37.31,37.31,37.19,37.24,300000.0,25.1055,25.1055,25.0247,25.0584,300000.0
2008-07-31 12:30:00,37.24,37.29,37.17,37.27,385800.0,25.0584,25.092,25.0113,25.0786,385800.0
2008-07-31 13:00:00,37.27,37.37,37.27,37.31,242600.0,25.0786,25.1458,25.0786,25.1055,242600.0
2008-07-31 13:30:00,37.31,37.39,37.27,37.27,201200.0,25.1055,25.1593,25.0786,25.0786,201200.0
2008-07-31 14:00:00,37.29,37.38,37.26,37.27,199000.0,25.092,25.1526,25.0718,25.0786,199000.0
2008-07-31 14:30:00,37.27,37.4,37.27,37.29,384400.0,25.0786,25.166,25.0786,25.092,384400.0
2008-07-31 15:00:00,37.3,37.31,37.21,37.24,510200.0,25.0987,25.1055,25.0382,25.0584,510200.0
2008-07-31 15:30:00,37.24,37.26,36.9,37.08,1743600.0,25.0584,25.0718,24.8296,24.9507,1743600.0
2008-08-01 09:30:00,37.4,37.4,37.17,37.31,535400.0,25.166,25.166,25.0113,25.1055,535400.0
2008-08-01 10:00:00,37.31,37.37,37.04,37.05,500400.0,25.1055,25.1458,24.9238,24.9305,500400.0
2008-08-01 10:30:00,37.04,37.14,36.95,36.99,329000.0,24.9238,24.9911,24.8632,24.8901,329000.0
2008-08-01 11:00:00,36.99,37.04,36.91,36.93,251200.0,24.8901,24.9238,24.8363,24.8498,251200.0
2008-08-01 11:30:00,36.93,37.05,36.92,36.94,435200.0,24.8498,24.9305,24.843,24.8565,435200.0
2008-08-01 12:00:00,36.95,37.03,36.89,36.97,420200.0,24.8632,24.9171,24.8229,24.8767,420200.0
2008-08-01 12:30:00,36.97,37.03,36.97,36.98,259400.0,24.8767,24.9171,24.8767,24.8834,259400.0
2008-08-01 13:00:00,36.98,37.17,36.98,37.13,262800.0,24.8834,25.0113,24.8834,24.9844,262800.0
2008-08-01 13:30:00,37.13,37.17,37.09,37.11,195200.0,24.9844,25.0113,24.9574,24.9709,195200.0
2008-08-01 14:00:00,37.11,37.18,37.08,37.15,362600.0,24.9709,25.018,24.9507,24.9978,362600.0
2008-08-01 14:30:00,37.15,37.23,37.1,37.2,479200.0,24.9978,25.0516,24.9642,25.0315,479200.0
2008-08-01 15:00:00,37.2,37.44,37.16,37.32,996800.0,25.0315,25.1929,25.0045,25.1122,996800.0
2008-08-01 15:30:00,37.32,37.38,37.18,37.2,870200.0,25.1122,25.1526,25.018,25.0315,870200.0
2008-08-04 09:30:00,37.24,37.5,37.11,37.33,372400.0,25.0584,25.2333,24.9709,25.1189,372400.0
2008-08-04 10:00:00,37.33,37.4,37.24,37.39,558600.0,25.1189,25.166,25.0584,25.1593,558600.0
2008-08-04 10:30:00,37.39,37.4,37.25,37.35,201400.0,25.1593,25.166,25.0651,25.1324,201400.0
2008-08-04 11:00:00,37.36,37.46,37.3,37.4,302200.0,25.1391,25.2064,25.0987,25.166,302200.0
2008-08-04 11:30:00,37.39,37.52,37.39,37.5,326600.0,25.1593,25.2468,25.1593,25.2333,326600.0
2008-08-04 12:00:00,37.5,37.51,37.43,37.49,261600.0,25.2333,25.2401,25.1862,25.2266,261600.0
2008-08-04 12:30:00,37.49,37.65,37.46,37.49,506000.0,25.2266,25.3343,25.2064,25.2266,506000.0
2008-08-04 13:00:00,37.48,37.51,37.43,37.5,339600.0,25.2199,25.2401,25.1862,25.2333,339600.0
2008-08-04 13:30:00,37.49,37.52,37.48,37.5,302800.0,25.2266,25.2468,25.2199,25.2333,302800.0
2008-08-04 14:00:00,37.5,37.63,37.48,37.54,438000.0,25.2333,25.3208,25.2199,25.2602,438000.0
2008-08-04 14:30:00,37.54,37.56,37.49,37.52,352600.0,25.2602,25.2737,25.2266,25.2468,352600.0
2008-08-04 15:00:00,37.52,37.54,37.49,37.5,490000.0,25.2468,25.2602,25.2266,25.2333,490000.0
2008-08-04 15:30:00,37.5,37.55,37.42,37.45,926000.0,25.2333,25.267,25.1795,25.1997,926000.0
2008-08-05 09:30:00,37.6,37.92,37.5,37.88,1275600.0,25.3006,25.5159,25.2333,25.489,1275600.0
2008-08-05 10:00:00,37.87,38.09,37.85,37.95,1230400.0,25.4823,25.6303,25.4688,25.5361,1230400.0
2008-08-05 10:30:00,37.95,37.96,37.79,37.83,592600.0,25.5361,25.5429,25.4285,25.4554,592600.0
2008-08-05 11:00:00,37.83,37.85,37.71,37.79,458000.0,25.4554,25.4688,25.3746,25.4285,458000.0
2008-08-05 11:30:00,37.79,37.95,37.78,37.95,341200.0,25.4285,25.5361,25.4217,25.5361,341200.0
2008-08-05 12:00:00,37.96,37.97,37.88,37.88,560600.0,25.5429,25.5496,25.489,25.489,560600.0
2008-08-05 12:30:00,37.88,37.91,37.84,37.88,357400.0,25.489,25.5092,25.4621,25.489,357400.0
2008-08-05 13:00:00,37.88,37.88,37.71,37.77,395800.0,25.489,25.489,25.3746,25.415,395800.0
2008-08-05 13:30:00,37.77,37.93,37.77,37.87,479200.0,25.415,25.5227,25.415,25.4823,479200.0
2008-08-05 14:00:00,37.87,37.88,37.71,37.79,710000.0,25.4823,25.489,25.3746,25.4285,710000.0
2008-08-05 14:30:00,37.8,38.1,37.79,37.87,579600.0,25.4352,25.6371,25.4285,25.4823,579600.0
2008-08-05 15:00:00,37.86,37.95,37.8,37.81,459800.0,25.4756,25.5361,25.4352,25.4419,459800.0
2008-08-05 15:30:00,37.82,38.02,37.81,37.92,1133600.0,25.4486,25.5832,25.4419,25.5159,1133600.0
2008-08-06 09:30:00,37.85,37.85,37.19,37.74,981000.0,25.4688,25.4688,25.0247,25.3948,981000.0
2008-08-06 10:00:00,37.74,37.84,37.73,37.79,354200.0,25.3948,25.4621,25.3881,25.4285,354200.0
2008-08-06 10:30:00,37.77,37.79,37.65,37.75,381000.0,25.415,25.4285,25.3343,25.4015,381000.0
2008-08-06 11:00:00,37.76,37.8,37.71,37.77,341400.0,25.4083,25.4352,25.3746,25.415,341400.0
2008-08-06 11:30:00,37.77,37.85,37.76,37.84,404000.0,25.415,25.4688,25.4083,25.4621,404000.0
2008-08-06 12:00:00,37.83,37.88,37.81,37.86,455600.0,25.4554,25.489,25.4419,25.4756,455600.0
2008-08-06 12:30:00,37.86,37.95,37.81,37.95,353400.0,25.4756,25.5361,25.4419,25.5361,353400.0
2008-08-06 13:00:00,37.94,38.04,37.88,38.03,322600.0,25.5294,25.5967,25.489,25.59,322600.0
2008-08-06 13:30:00,38.03,38.05,37.91,37.94,260000.0,25.59,25.6034,25.5092,25.5294,260000.0
2008-08-06 14:00:00,37.94,37.97,37.88,37.93,257800.0,25.5294,25.5496,25.489,25.5227,257800.0
2008-08-06 14:30:00,37.94,37.98,37.88,37.98,832400.0,25.5294,25.5563,25.489,25.5563,832400.0
2008-08-06 15:00:00,37.98,38.12,37.98,38.12,525800.0,25.5563,25.6505,25.5563,25.6505,525800.0
2008-08-06 15:30:00,38.11,38.12,38.04,38.08,806000.0,25.6438,25.6505,25.5967,25.6236,806000.0
2008-08-07 09:30:00,37.83,38.1,37.6,37.88,428800.0,25.4554,25.6371,25.3006,25.489,428800.0
2008-08-07 10:00:00,37.88,38.2,37.87,38.17,721200.0,25.489,25.7043,25.4823,25.6842,721200.0
2008-08-07 10:30:00,38.16,38.25,38.04,38.11,718600.0,25.6774,25.738,25.5967,25.6438,718600.0
2008-08-07 11:00:00,38.11,38.15,37.98,37.99,792600.0,25.6438,25.6707,25.5563,25.563,792600.0
2008-08-07 11:30:00,37.99,38.03,37.97,38.0,714600.0,25.563,25.59,25.5496,25.5698,714600.0
2008-08-07 12:00:00,38.0,38.02,37.96,37.98,236600.0,25.5698,25.5832,25.5429,25.5563,236600.0
2008-08-07 12:30:00,37.98,38.12,37.98,38.06,150000.0,25.5563,25.6505,25.5563,25.6101,150000.0
2008-08-07 13:00:00,38.06,38.08,37.93,37.95,161200.0,25.6101,25.6236,25.5227,25.5361,161200.0
2008-08-07 13:30:00,37.96,38.01,37.92,37.96,288000.0,25.5429,25.5765,25.5159,25.5429,288000.0
2008-08-07 14:00:00,37.95,38.01,37.91,37.92,220200.0,25.5361,25.5765,25.5092,25.5159,220200.0
2008-08-07 14:30:00,37.92,38.02,37.92,37.99,215800.0,25.5159,25.5832,25.5159,25.563,215800.0
2008-08-07 15:00:00,37.99,38.02,37.95,37.98,359200.0,25.563,25.5832,25.5361,25.5563,359200.0
2008-08-07 15:30:00,37.98,37.98,37.85,37.91,835000.0,25.5563,25.5563,25.4688,25.5092,835000.0
2008-08-08 09:30:00,37.89,38.1,37.57,38.07,583600.0,25.4957,25.6371,25.2804,25.6169,583600.0
2008-08-08 10:00:00,38.05,38.43,37.92,38.39,667800.0,25.6034,25.8591,25.5159,25.8322,667800.0
2008-08-08 10:30:00,38.38,38.51,38.32,38.45,648400.0,25.8255,25.9129,25.7851,25.8726,648400.0
2008-08-08 11:00:00,38.45,38.7,38.44,38.57,897200.0,25.8726,26.0408,25.8658,25.9533,897200.0
2008-08-08 11:30:00,38.58,38.65,38.5,38.59,273800.0,25.96,26.0071,25.9062,25.9668,273800.0
2008-08-08 12:00:00,38.6,38.74,38.5,38.73,248600.0,25.9735,26.0677,25.9062,26.061,248600.0
2008-08-08 12:30:00,38.71,38.74,38.63,38.68,199200.0,26.0475,26.0677,25.9937,26.0273,199200.0
2008-08-08 13:00:00,38.69,38.76,38.67,38.74,466000.0,26.0341,26.0812,26.0206,26.0677,466000.0
2008-08-08 13:30:00,38.74,38.92,38.74,38.88,639600.0,26.0677,26.1888,26.0677,26.1619,639600.0
2008-08-08 14:00:00,38.88,38.99,38.85,38.99,387600.0,26.1619,26.2359,26.1417,26.2359,387600.0
2008-08-08 14:30:00,38.99,39.29,38.98,39.1,1077800.0,26.2359,26.4378,26.2292,26.3099,1077800.0
2008-08-08 15:00:00,39.11,39.14,38.96,39.01,1080800.0,26.3167,26.3369,26.2157,26.2494,1080800.0
2008-08-08 15:30:00,39.0,39.29,38.99,39.1,1591000.0,26.2427,26.4378,26.2359,26.3099,1591000.0
2008-08-11 09:30:00,39.1,39.12,38.85,39.01,582000.0,26.3099,26.3234,26.1417,26.2494,582000.0
2008-08-11 10:00:00,39.0,39.05,38.92,39.0,284800.0,26.2427,26.2763,26.1888,26.2427,284800.0
2008-08-11 10:30:00,39.0,39.02,38.94,38.94,322000.0,26.2427,26.2561,26.2023,26.2023,322000.0
2008-08-11 11:00:00,38.94,38.99,38.92,38.98,429600.0,26.2023,26.2359,26.1888,26.2292,429600.0
2008-08-11 11:30:00,38.97,39.05,38.95,39.01,347000.0,26.2225,26.2763,26.209,26.2494,347000.0
2008-08-11 12:00:00,39.01,39.03,38.95,38.98,451200.0,26.2494,26.2628,26.209,26.2292,451200.0
2008-08-11 12:30:00,38.98,39.05,38.94,39.01,399600.0,26.2292,26.2763,26.2023,26.2494,399600.0
2008-08-11 13:00:00,39.01,39.04,38.98,39.04,205600.0,26.2494,26.2696,26.2292,26.2696,205600.0
2008-08-11 13:30:00,39.04,39.18,39.04,39.04,312800.0,26.2696,26.3638,26.2696,26.2696,312800.0
2008-08-11 14:00:00,39.04,39.07,38.85,38.85,337400.0,26.2696,26.2898,26.1417,26.1417,337400.0
2008-08-11 14:30:00,38.84,38.88,38.61,38.67,546200.0,26.135,26.1619,25.9802,26.0206,546200.0
2008-08-11 15:00:00,38.67,38.77,38.65,38.71,487400.0,26.0206,26.0879,26.0071,26.0475,487400.0
2008-08-11 15:30:00,38.7,38.89,38.65,38.89,867000.0,26.0408,26.1686,26.0071,26.1686,867000.0
2008-08-12 09:30:00,38.99,39.01,38.68,38.9,345400.0,26.2359,26.2494,26.0273,26.1754,345400.0
2008-08-12 10:00:00,38.88,39.22,38.88,39.04,618200.0,26.1619,26.3907,26.1619,26.2696,618200.0
2008-08-12 10:30:00,39.03,39.05,38.79,38.82,280800.0,26.2628,26.2763,26.1013,26.1215,280800.0
2008-08-12 11:00:00,38.82,39.01,38.82,38.97,236600.0,26.1215,26.2494,26.1215,26.2225,236600.0
2008-08-12 11:30:00,38.96,38.98,38.88,38.95,179000.0,26.2157,26.2292,26.1619,26.209,179000.0
2008-08-12 12:00:00,38.95,38.96,38.83,38.87,131000.0,26.209,26.2157,26.1283,26.1552,131000.0
2008-08-12 12:30:00,38.86,38.99,38.83,38.97,149400.0,26.1485,26.2359,26.1283,26.2225,149400.0
2008-08-12 13:00:00,38.98,39.03,38.95,39.02,159800.0,26.2292,26.2628,26.209,26.2561,159800.0
2008-08-12 13:30:00,39.02,39.1,38.95,39.06,417200.0,26.2561,26.3099,26.209,26.283,417200.0
2008-08-12 14:00:00,39.06,39.17,39.05,39.14,258400.0,26.283,26.357,26.2763,26.3369,258400.0
2008-08-12 14:30:00,39.15,39.16,39.09,39.09,293400.0,26.3436,26.3503,26.3032,26.3032,293400.0
2008-08-12 15:00:00,39.09,39.1,38.94,38.95,290000.0,26.3032,26.3099,26.2023,26.209,290000.0
2008-08-12 15:30:00,38.95,39.04,38.88,39.02,534000.0,26.209,26.2696,26.1619,26.2561,534000.0
2008-08-13 09:30:00,38.81,39.21,38.8,38.8,393600.0,26.1148,26.384,26.1081,26.1081,393600.0
2008-08-13 10:00:00,38.81,38.84,38.62,38.63,286800.0,26.1148,26.135,25.987,25.9937,286800.0
2008-08-13 10:30:00,38.63,38.77,38.59,38.74,224000.0,25.9937,26.0879,25.9668,26.0677,224000.0
2008-08-13 11:00:00,38.74,38.76,38.59,38.65,212400.0,26.0677,26.0812,25.9668,26.0071,212400.0
2008-08-13 11:30:00,38.65,38.65,38.5,38.58,182600.0,26.0071,26.0071,25.9062,25.96,182600.0
2008-08-13 12:00:00,38.58,38.58,38.45,38.49,255800.0,25.96,25.96,25.8726,25.8995,255800.0
2008-08-13 12:30:00,38.49,38.55,38.42,38.43,140000.0,25.8995,25.9399,25.8524,25.8591,140000.0
2008-08-13 13:00:00,38.44,38.45,38.35,38.42,303200.0,25.8658,25.8726,25.8053,25.8524,303200.0
2008-08-13 13:30:00,38.42,38.63,38.42,38.6,164800.0,25.8524,25.9937,25.8524,25.9735,164800.0
2008-08-13 14:00:00,38.6,38.65,38.6,38.6,253800.0,25.9735,26.0071,25.9735,25.9735,253800.0
2008-08-13 14:30:00,38.6,38.79,38.6,38.77,195400.0,25.9735,26.1013,25.9735,26.0879,195400.0
2008-08-13 15:00:00,38.77,38.82,38.59,38.63,206200.0,26.0879,26.1215,25.9668,25.9937,206200.0
2008-08-13 15:30:00,38.63,38.67,38.52,38.66,421200.0,25.9937,26.0206,25.9197,26.0139,421200.0
2008-08-14 09:30:00,38.42,38.6,38.27,38.52,494800.0,25.8524,25.9735,25.7514,25.9197,494800.0
2008-08-14 10:00:00,38.52,38.56,38.4,38.47,259000.0,25.9197,25.9466,25.8389,25.886,259000.0
2008-08-14 10:30:00,38.47,38.65,38.43,38.56,357000.0,25.886,26.0071,25.8591,25.9466,357000.0
2008-08-14 11:00:00,38.55,38.72,38.54,38.69,403200.0,25.9399,26.0542,25.9331,26.0341,403200.0
2008-08-14 11:30:00,38.69,38.83,38.67,38.83,161200.0,26.0341,26.1283,26.0206,26.1283,161200.0
2008-08-14 12:00:00,38.84,38.87,38.73,38.74,224600.0,26.135,26.1552,26.061,26.0677,224600.0
2008-08-14 12:30:00,38.74,38.94,38.74,38.89,275600.0,26.0677,26.2023,26.0677,26.1686,275600.0
2008-08-14 13:00:00,38.9,38.93,38.87,38.88,206200.0,26.1754,26.1956,26.1552,26.1619,206200.0
2008-08-14 13:30:00,38.89,38.91,38.74,38.83,253800.0,26.1686,26.1821,26.0677,26.1283,253800.0
2008-08-14 14:00:00,38.83,38.85,38.69,38.76,456400.0,26.1283,26.1417,26.0341,26.0812,456400.0
2008-08-14 14:30:00,38.75,38.79,38.69,38.75,262600.0,26.0744,26.1013,26.0341,26.0744,262600.0
2008-08-14 15:00:00,38.75,38.81,38.73,38.81,294000.0,26.0744,26.1148,26.061,26.1148,294000.0
2008-08-14 15:30:00,38.8,38.82,38.67,38.77,631600.0,26.1081,26.1215,26.0206,26.0879,631600.0
2008-08-15 09:30:00,38.9,39.09,38.51,39.04,953600.0,26.1754,26.3032,25.9129,26.2696,953600.0
2008-08-15 10:00:00,39.04,39.16,38.91,39.16,569800.0,26.2696,26.3503,26.1821,26.3503,569800.0
2008-08-15 10:30:00,39.16,39.48,39.15,39.44,419400.0,26.3503,26.5656,26.3436,26.5387,419400.0
2008-08-15 11:00:00,39.44,39.45,39.22,39.27,336800.0,26.5387,26.5455,26.3907,26.4243,336800.0
2008-08-15 11:30:00,39.28,39.32,39.09,39.1,478400.0,26.4311,26.458,26.3032,26.3099,478400.0
2008-08-15 12:00:00,39.11,39.18,39.07,39.17,321800.0,26.3167,26.3638,26.2898,26.357,321800.0
2008-08-15 12:30:00,39.18,39.22,39.1,39.13,232800.0,26.3638,26.3907,26.3099,26.3301,232800.0
2008-08-15 13:00:00,39.13,39.18,39.08,39.1,371200.0,26.3301,26.3638,26.2965,26.3099,371200.0
2008-08-15 13:30:00,39.11,39.13,39.06,39.12,193000.0,26.3167,26.3301,26.283,26.3234,193000.0
2008-08-15 14:00:00,39.13,39.13,39.02,39.05,347800.0,26.3301,26.3301,26.2561,26.2763,347800.0
2008-08-15 14:30:00,39.05,39.19,39.02,39.19,277200.0,26.2763,26.3705,26.2561,26.3705,277200.0
2008-08-15 15:00:00,39.19,39.27,39.18,39.25,304200.0,26.3705,26.4243,26.3638,26.4109,304200.0
2008-08-15 15:30:00,39.25,39.29,39.18,39.21,638000.0,26.4109,26.4378,26.3638,26.384,638000.0
2008-08-18 09:30:00,39.22,39.26,38.56,38.96,654400.0,26.3907,26.4176,25.9466,26.2157,654400.0
2008-08-18 10:00:00,38.98,39.05,38.93,39.01,356200.0,26.2292,26.2763,26.1956,26.2494,356200.0
2008-08-18 10:30:00,39.01,39.03,38.97,38.97,391200.0,26.2494,26.2628,26.2225,26.2225,391200.0
2008-08-18 11:00:00,38.97,39.08,38.95,39.07,259200.0,26.2225,26.2965,26.209,26.2898,259200.0
2008-08-18 11:30:00,39.07,39.08,38.99,39.04,297600.0,26.2898,26.2965,26.2359,26.2696,297600.0
2008-08-18 12:00:00,39.03,39.04,38.96,39.02,212400.0,26.2628,26.2696,26.2157,26.2561,212400.0
2008-08-18 12:30:00,39.04,39.05,38.89,38.9,215600.0,26.2696,26.2763,26.1686,26.1754,215600.0
2008-08-18 13:00:00,38.9,39.04,38.88,39.0,231400.0,26.1754,26.2696,26.1619,26.2427,231400.0
2008-08-18 13:30:00,39.0,39.0,38.88,38.88,195600.0,26.2427,26.2427,26.1619,26.1619,195600.0
2008-08-18 14:00:00,38.88,38.93,38.79,38.9,278800.0,26.1619,26.1956,26.1013,26.1754,278800.0
2008-08-18 14:30:00,38.9,38.94,38.86,38.9,204800.0,26.1754,26.2023,26.1485,26.1754,204800.0
2008-08-18 15:00:00,38.9,38.9,38.72,38.75,393200.0,26.1754,26.1754,26.0542,26.0744,393200.0
2008-08-18 15:30:00,38.75,38.91,38.74,38.9,777400.0,26.0744,26.1821,26.0677,26.1754,777400.0
2008-08-19 09:30:00,38.79,39.2,38.66,38.82,599400.0,26.1013,26.3772,26.0139,26.1215,599400.0
2008-08-19 10:00:00,38.82,39.06,38.81,38.93,575000.0,26.1215,26.283,26.1148,26.1956,575000.0
2008-08-19 10:30:00,38.93,38.99,38.82,38.88,211600.0,26.1956,26.2359,26.1215,26.1619,211600.0
2008-08-19 11:00:00,38.87,38.92,38.79,38.83,304000.0,26.1552,26.1888,26.1013,26.1283,304000.0
2008-08-19 11:30:00,38.82,38.85,38.76,38.77,300000.0,26.1215,26.1417,26.0812,26.0879,300000.0
2008-08-19 12:00:00,38.77,38.78,38.54,38.55,363800.0,26.0879,26.0946,25.9331,25.9399,363800.0
2008-08-19 12:30:00,38.55,38.71,38.52,38.57,188000.0,25.9399,26.0475,25.9197,25.9533,188000.0
2008-08-19 13:00:00,38.58,38.77,38.58,38.76,114000.0,25.96,26.0879,25.96,26.0812,114000.0
2008-08-19 13:30:00,38.76,38.83,38.74,38.74,210800.0,26.0812,26.1283,26.0677,26.0677,210800.0
2008-08-19 14:00:00,38.74,38.79,38.63,38.67,171400.0,26.0677,26.1013,25.9937,26.0206,171400.0
2008-08-19 14:30:00,38.67,38.71,38.6,38.67,211600.0,26.0206,26.0475,25.9735,26.0206,211600.0
2008-08-19 15:00:00,38.68,38.74,38.55,38.65,362600.0,26.0273,26.0677,25.9399,26.0071,362600.0
2008-08-19 15:30:00,38.66,38.75,38.58,38.69,755800.0,26.0139,26.0744,25.96,26.0341,755800.0
2008-08-20 09:30:00,38.73,38.75,38.14,38.17,556800.0,26.061,26.0744,25.664,25.6842,556800.0
2008-08-20 10:00:00,38.17,38.35,38.14,38.27,549600.0,25.6842,25.8053,25.664,25.7514,549600.0
2008-08-20 10:30:00,38.28,38.47,38.15,38.41,612600.0,25.7582,25.886,25.6707,25.8457,612600.0
2008-08-20 11:00:00,38.41,38.52,38.34,38.49,232400.0,25.8457,25.9197,25.7985,25.8995,232400.0
2008-08-20 11:30:00,38.48,38.5,38.27,38.31,167600.0,25.8928,25.9062,25.7514,25.7784,167600.0
2008-08-20 12:00:00,38.3,38.43,38.3,38.41,336200.0,25.7716,25.8591,25.7716,25.8457,336200.0
2008-08-20 12:30:00,38.41,38.41,38.26,38.3,126000.0,25.8457,25.8457,25.7447,25.7716,126000.0
2008-08-20 13:00:00,38.3,38.33,38.13,38.13,246000.0,25.7716,25.7918,25.6572,25.6572,246000.0
2008-08-20 13:30:00,38.15,38.24,38.14,38.21,189400.0,25.6707,25.7313,25.664,25.7111,189400.0
2008-08-20 14:00:00,38.21,38.22,38.1,38.13,186600.0,25.7111,25.7178,25.6371,25.6572,186600.0
2008-08-20 14:30:00,38.13,38.18,38.05,38.14,331600.0,25.6572,25.6909,25.6034,25.664,331600.0
2008-08-20 15:00:00,38.13,38.18,38.06,38.07,297600.0,25.6572,25.6909,25.6101,25.6169,297600.0
2008-08-20 15:30:00,38.07,38.29,38.05,38.27,728800.0,25.6169,25.7649,25.6034,25.7514,728800.0
2008-08-21 09:30:00,38.13,38.21,37.88,38.15,368600.0,25.6572,25.7111,25.489,25.6707,368600.0
2008-08-21 10:00:00,38.17,38.21,37.92,38.13,269400.0,25.6842,25.7111,25.5159,25.6572,269400.0
2008-08-21 10:30:00,38.13,38.13,37.83,37.93,389600.0,25.6572,25.6572,25.4554,25.5227,389600.0
2008-08-21 11:00:00,37.94,38.06,37.83,38.05,435600.0,25.5294,25.6101,25.4554,25.6034,435600.0
2008-08-21 11:30:00,38.05,38.1,37.94,37.95,236200.0,25.6034,25.6371,25.5294,25.5361,236200.0
2008-08-21 12:00:00,37.95,38.12,37.94,37.98,348600.0,25.5361,25.6505,25.5294,25.5563,348600.0
2008-08-21 12:30:00,37.98,38.0,37.9,37.93,162000.0,25.5563,25.5698,25.5025,25.5227,162000.0
2008-08-21 13:00:00,37.94,37.94,37.85,37.9,279200.0,25.5294,25.5294,25.4688,25.5025,279200.0
2008-08-21 13:30:00,37.9,37.93,37.85,37.91,197200.0,25.5025,25.5227,25.4688,25.5092,197200.0
2008-08-21 14:00:00,37.91,38.09,37.88,38.06,268200.0,25.5092,25.6303,25.489,25.6101,268200.0
2008-08-21 14:30:00,38.06,38.17,38.06,38.09,248400.0,25.6101,25.6842,25.6101,25.6303,248400.0
2008-08-21 15:00:00,38.09,38.13,38.08,38.1,252000.0,25.6303,25.6572,25.6236,25.6371,252000.0
2008-08-21 15:30:00,38.1,38.21,38.08,38.16,589400.0,25.6371,25.7111,25.6236,25.6774,589400.0
2008-08-22 09:30:00,38.21,38.59,38.18,38.35,491000.0,25.7111,25.9668,25.6909,25.8053,491000.0
2008-08-22 10:00:00,38.37,38.53,38.29,38.5,293400.0,25.8187,25.9264,25.7649,25.9062,293400.0
2008-08-22 10:30:00,38.49,38.56,38.42,38.54,176200.0,25.8995,25.9466,25.8524,25.9331,176200.0
2008-08-22 11:00:00,38.55,38.6,38.54,38.58,115800.0,25.9399,25.9735,25.9331,25.96,115800.0
2008-08-22 11:30:00,38.58,38.62,38.46,38.49,128800.0,25.96,25.987,25.8793,25.8995,128800.0
2008-08-22 12:00:00,38.49,38.5,38.43,38.45,126800.0,25.8995,25.9062,25.8591,25.8726,126800.0
2008-08-22 12:30:00,38.45,38.51,38.4,38.43,119200.0,25.8726,25.9129,25.8389,25.8591,119200.0
2008-08-22 13:00:00,38.45,38.66,38.43,38.65,137800.0,25.8726,26.0139,25.8591,26.0071,137800.0
2008-08-22 13:30:00,38.65,38.68,38.6,38.68,237200.0,26.0071,26.0273,25.9735,26.0273,237200.0
2008-08-22 14:00:00,38.66,38.69,38.6,38.66,188600.0,26.0139,26.0341,25.9735,26.0139,188600.0
2008-08-22 14:30:00,38.66,38.67,38.55,38.56,150600.0,26.0139,26.0206,25.9399,25.9466,150600.0
2008-08-22 15:00:00,38.56,38.6,38.52,38.56,217400.0,25.9466,25.9735,25.9197,25.9466,217400.0
2008-08-22 15:30:00,38.56,38.63,38.55,38.6,393400.0,25.9466,25.9937,25.9399,25.9735,393400.0
2008-08-25 09:30:00,38.41,38.6,38.36,38.38,264400.0,25.8457,25.9735,25.812,25.8255,264400.0
2008-08-25 10:00:00,38.38,38.48,38.3,38.43,141800.0,25.8255,25.8928,25.7716,25.8591,141800.0
2008-08-25 10:30:00,38.42,38.49,38.27,38.29,128800.0,25.8524,25.8995,25.7514,25.7649,128800.0
2008-08-25 11:00:00,38.28,38.29,38.25,38.27,132400.0,25.7582,25.7649,25.738,25.7514,132400.0
2008-08-25 11:30:00,38.26,38.27,38.03,38.04,145400.0,25.7447,25.7514,25.59,25.5967,145400.0
2008-08-25 12:00:00,38.04,38.09,38.0,38.01,177200.0,25.5967,25.6303,25.5698,25.5765,177200.0
2008-08-25 12:30:00,38.02,38.06,37.92,37.98,175200.0,25.5832,25.6101,25.5159,25.5563,175200.0
2008-08-25 13:00:00,37.98,38.22,37.98,38.19,170600.0,25.5563,25.7178,25.5563,25.6976,170600.0
2008-08-25 13:30:00,38.19,38.23,38.13,38.16,123600.0,25.6976,25.7245,25.6572,25.6774,123600.0
2008-08-25 14:00:00,38.16,38.2,38.09,38.1,111800.0,25.6774,25.7043,25.6303,25.6371,111800.0
2008-08-25 14:30:00,38.1,38.13,37.98,38.01,174400.0,25.6371,25.6572,25.5563,25.5765,174400.0
2008-08-25 15:00:00,38.01,38.04,37.95,37.99,382000.0,25.5765,25.5967,25.5361,25.563,382000.0
2008-08-25 15:30:00,37.99,38.07,37.92,38.01,617000.0,25.563,25.6169,25.5159,25.5765,617000.0
2008-08-26 09:30:00,38.05,38.05,37.76,37.88,279000.0,25.6034,25.6034,25.4083,25.489,279000.0
2008-08-26 10:00:00,37.88,38.06,37.88,38.06,241000.0,25.489,25.6101,25.489,25.6101,241000.0
2008-08-26 10:30:00,38.06,38.15,37.99,38.05,134400.0,25.6101,25.6707,25.563,25.6034,134400.0
2008-08-26 11:00:00,38.05,38.1,37.88,37.88,123600.0,25.6034,25.6371,25.489,25.489,123600.0
2008-08-26 11:30:00,37.88,38.02,37.85,37.96,300400.0,25.489,25.5832,25.4688,25.5429,300400.0
2008-08-26 12:00:00,37.95,38.07,37.92,37.95,172200.0,25.5361,25.6169,25.5159,25.5361,172200.0
2008-08-26 12:30:00,37.95,38.02,37.93,37.93,130600.0,25.5361,25.5832,25.5227,25.5227,130600.0
2008-08-26 13:00:00,37.93,37.94,37.85,37.86,167800.0,25.5227,25.5294,25.4688,25.4756,167800.0
2008-08-26 13:30:00,37.85,37.85,37.75,37.82,178600.0,25.4688,25.4688,25.4015,25.4486,178600.0
2008-08-26 14:00:00,37.83,37.87,37.7,37.76,238400.0,25.4554,25.4823,25.3679,25.4083,238400.0
2008-08-26 14:30:00,37.77,37.77,37.66,37.68,186600.0,25.415,25.415,25.341,25.3544,186600.0
2008-08-26 15:00:00,37.69,37.79,37.65,37.76,285400.0,25.3612,25.4285,25.3343,25.4083,285400.0
2008-08-26 15:30:00,37.76,37.92,37.76,37.88,645000.0,25.4083,25.5159,25.4083,25.489,645000.0
2008-08-27 09:30:00,37.84,38.1,37.77,37.83,213800.0,25.4621,25.6371,25.415,25.4554,213800.0
2008-08-27 10:00:00,37.83,37.93,37.81,37.88,171000.0,25.4554,25.5227,25.4419,25.489,171000.0
2008-08-27 10:30:00,37.88,37.95,37.77,37.79,122400.0,25.489,25.5361,25.415,25.4285,122400.0
2008-08-27 11:00:00,37.8,37.84,37.65,37.65,226000.0,25.4352,25.4621,25.3343,25.3343,226000.0
2008-08-27 11:30:00,37.65,37.79,37.63,37.73,161200.0,25.3343,25.4285,25.3208,25.3881,161200.0
2008-08-27 12:00:00,37.74,37.93,37.71,37.93,138400.0,25.3948,25.5227,25.3746,25.5227,138400.0
2008-08-27 12:30:00,37.93,38.07,37.9,38.03,152200.0,25.5227,25.6169,25.5025,25.59,152200.0
2008-08-27 13:00:00,38.02,38.1,38.01,38.07,85200.0,25.5832,25.6371,25.5765,25.6169,85200.0
2008-08-27 13:30:00,38.07,38.17,38.05,38.08,151000.0,25.6169,25.6842,25.6034,25.6236,151000.0
2008-08-27 14:00:00,38.08,38.1,38.04,38.07,128000.0,25.6236,25.6371,25.5967,25.6169,128000.0
2008-08-27 14:30:00,38.08,38.15,38.05,38.06,89600.0,25.6236,25.6707,25.6034,25.6101,89600.0
2008-08-27 15:00:00,38.06,38.07,37.94,37.95,154000.0,25.6101,25.6169,25.5294,25.5361,154000.0
2008-08-27 15:30:00,37.96,38.1,37.94,38.09,331000.0,25.5429,25.6371,25.5294,25.6303,331000.0
2008-08-28 09:30:00,38.27,38.27,37.93,38.12,446200.0,25.7514,25.7514,25.5227,25.6505,446200.0
2008-08-28 10:00:00,38.12,38.25,38.06,38.11,167400.0,25.6505,25.738,25.6101,25.6438,167400.0
2008-08-28 10:30:00,38.1,38.35,38.08,38.28,195800.0,25.6371,25.8053,25.6236,25.7582,195800.0
2008-08-28 11:00:00,38.27,38.3,38.21,38.26,228000.0,25.7514,25.7716,25.7111,25.7447,228000.0
2008-08-28 11:30:00,38.26,38.5,38.26,38.49,379200.0,25.7447,25.9062,25.7447,25.8995,379200.0
2008-08-28 12:00:00,38.49,38.5,38.4,38.44,175400.0,25.8995,25.9062,25.8389,25.8658,175400.0
2008-08-28 12:30:00,38.44,38.49,38.43,38.49,117600.0,25.8658,25.8995,25.8591,25.8995,117600.0
2008-08-28 13:00:00,38.49,38.49,38.44,38.45,192400.0,25.8995,25.8995,25.8658,25.8726,192400.0
2008-08-28 13:30:00,38.45,38.49,38.41,38.41,112400.0,25.8726,25.8995,25.8457,25.8457,112400.0
2008-08-28 14:00:00,38.42,38.42,38.32,38.34,165800.0,25.8524,25.8524,25.7851,25.7985,165800.0
2008-08-28 14:30:00,38.35,38.41,38.35,38.36,176400.0,25.8053,25.8457,25.8053,25.812,176400.0
2008-08-28 15:00:00,38.36,38.46,38.36,38.46,216200.0,25.812,25.8793,25.812,25.8793,216200.0
2008-08-28 15:30:00,38.45,38.47,38.35,38.38,374000.0,25.8726,25.886,25.8053,25.8255,374000.0
2008-08-29 09:30:00,38.26,38.55,38.21,38.46,309200.0,25.7447,25.9399,25.7111,25.8793,309200.0
2008-08-29 10:00:00,38.45,38.49,38.38,38.38,116600.0,25.8726,25.8995,25.8255,25.8255,116600.0
2008-08-29 10:30:00,38.38,38.41,38.32,38.32,126600.0,25.8255,25.8457,25.7851,25.7851,126600.0
2008-08-29 11:00:00,38.32,38.34,38.25,38.25,124400.0,25.7851,25.7985,25.738,25.738,124400.0
2008-08-29 11:30:00,38.25,38.27,38.17,38.23,103400.0,25.738,25.7514,25.6842,25.7245,103400.0
2008-08-29 12:00:00,38.23,38.23,38.1,38.1,87600.0,25.7245,25.7245,25.6371,25.6371,87600.0
2008-08-29 12:30:00,38.1,38.17,38.09,38.15,67800.0,25.6371,25.6842,25.6303,25.6707,67800.0
2008-08-29 13:00:00,38.15,38.3,38.13,38.25,252200.0,25.6707,25.7716,25.6572,25.738,252200.0
2008-08-29 13:30:00,38.25,38.28,38.16,38.17,141000.0,25.738,25.7582,25.6774,25.6842,141000.0
2008-08-29 14:00:00,38.18,38.26,38.13,38.19,105400.0,25.6909,25.7447,25.6572,25.6976,105400.0
2008-08-29 14:30:00,38.19,38.19,38.06,38.08,151800.0,25.6976,25.6976,25.6101,25.6236,151800.0
2008-08-29 15:00:00,38.09,38.18,38.09,38.15,218000.0,25.6303,25.6909,25.6303,25.6707,218000.0
2008-08-29 15:30:00,38.15,38.16,38.02,38.02,511400.0,25.6707,25.6774,25.5832,25.5832,511400.0
2008-09-02 09:30:00,38.29,38.77,38.19,38.72,475400.0,25.7649,26.0879,25.6976,26.0542,475400.0
2008-09-02 10:00:00,38.73,38.79,38.58,38.64,371000.0,26.061,26.1013,25.96,26.0004,371000.0
2008-09-02 10:30:00,38.65,38.67,38.54,38.62,194800.0,26.0071,26.0206,25.9331,25.987,194800.0
2008-09-02 11:00:00,38.63,38.71,38.55,38.63,264600.0,25.9937,26.0475,25.9399,25.9937,264600.0
2008-09-02 11:30:00,38.63,38.73,38.63,38.69,219800.0,25.9937,26.061,25.9937,26.0341,219800.0
2008-09-02 12:00:00,38.7,38.79,38.56,38.57,216200.0,26.0408,26.1013,25.9466,25.9533,216200.0
2008-09-02 12:30:00,38.57,38.59,38.47,38.5,232000.0,25.9533,25.9668,25.886,25.9062,232000.0
2008-09-02 13:00:00,38.49,38.5,38.46,38.47,161000.0,25.8995,25.9062,25.8793,25.886,161000.0
2008-09-02 13:30:00,38.47,38.52,38.38,38.45,211000.0,25.886,25.9197,25.8255,25.8726,211000.0
2008-09-02 14:00:00,38.44,38.52,38.34,38.44,224200.0,25.8658,25.9197,25.7985,25.8658,224200.0
2008-09-02 14:30:00,38.45,38.49,38.39,38.42,200400.0,25.8726,25.8995,25.8322,25.8524,200400.0
2008-09-02 15:00:00,38.42,38.51,38.42,38.5,296400.0,25.8524,25.9129,25.8524,25.9062,296400.0
2008-09-02 15:30:00,38.5,38.52,38.34,38.38,769400.0,25.9062,25.9197,25.7985,25.8255,769400.0
2008-09-03 09:30:00,38.04,38.51,38.04,38.46,557800.0,25.5967,25.9129,25.5967,25.8793,557800.0
2008-09-03 10:00:00,38.46,38.61,38.35,38.55,571200.0,25.8793,25.9802,25.8053,25.9399,571200.0
2008-09-03 10:30:00,38.54,38.76,38.54,38.63,546200.0,25.9331,26.0812,25.9331,25.9937,546200.0
2008-09-03 11:00:00,38.63,38.73,38.52,38.53,306600.0,25.9937,26.061,25.9197,25.9264,306600.0
2008-09-03 11:30:00,38.54,38.54,38.37,38.41,191000.0,25.9331,25.9331,25.8187,25.8457,191000.0
2008-09-03 12:00:00,38.41,38.46,38.37,38.45,207800.0,25.8457,25.8793,25.8187,25.8726,207800.0
2008-09-03 12:30:00,38.45,38.46,38.34,38.35,173600.0,25.8726,25.8793,25.7985,25.8053,173600.0
2008-09-03 13:00:00,38.35,38.38,38.28,38.36,220200.0,25.8053,25.8255,25.7582,25.812,220200.0
2008-09-03 13:30:00,38.35,38.38,38.28,38.35,211400.0,25.8053,25.8255,25.7582,25.8053,211400.0
2008-09-03 14:00:00,38.35,38.42,38.3,38.4,381000.0,25.8053,25.8524,25.7716,25.8389,381000.0
2008-09-03 14:30:00,38.4,38.46,38.34,38.4,288800.0,25.8389,25.8793,25.7985,25.8389,288800.0
2008-09-03 15:00:00,38.4,38.56,38.35,38.47,568800.0,25.8389,25.9466,25.8053,25.886,568800.0
2008-09-03 15:30:00,38.47,38.57,38.43,38.55,789800.0,25.886,25.9533,25.8591,25.9399,789800.0
2008-09-04 09:30:00,38.42,38.74,38.27,38.62,508400.0,25.8524,26.0677,25.7514,25.987,508400.0
2008-09-04 10:00:00,38.62,38.84,38.45,38.83,576600.0,25.987,26.135,25.8726,26.1283,576600.0
2008-09-04 10:30:00,38.84,38.84,38.46,38.52,553400.0,26.135,26.135,25.8793,25.9197,553400.0
2008-09-04 11:00:00,38.52,38.75,38.47,38.74,415400.0,25.9197,26.0744,25.886,26.0677,415400.0
2008-09-04 11:30:00,38.74,38.74,38.47,38.48,365000.0,26.0677,26.0677,25.886,25.8928,365000.0
2008-09-04 12:00:00,38.48,38.57,38.46,38.55,311800.0,25.8928,25.9533,25.8793,25.9399,311800.0
2008-09-04 12:30:00,38.55,38.6,38.5,38.53,214600.0,25.9399,25.9735,25.9062,25.9264,214600.0
2008-09-04 13:00:00,38.54,38.65,38.49,38.51,417600.0,25.9331,26.0071,25.8995,25.9129,417600.0
2008-09-04 13:30:00,38.51,38.51,38.38,38.46,327400.0,25.9129,25.9129,25.8255,25.8793,327400.0
2008-09-04 14:00:00,38.46,38.47,38.22,38.3,473000.0,25.8793,25.886,25.7178,25.7716,473000.0
2008-09-04 14:30:00,38.29,38.43,38.29,38.41,380800.0,25.7649,25.8591,25.7649,25.8457,380800.0
2008-09-04 15:00:00,38.43,38.43,38.18,38.18,581800.0,25.8591,25.8591,25.6909,25.6909,581800.0
2008-09-04 15:30:00,38.18,38.32,38.15,38.21,967600.0,25.6909,25.7851,25.6707,25.7111,967600.0
2008-09-05 09:30:00,38.24,38.34,37.92,38.3,528800.0,25.7313,25.7985,25.5159,25.7716,528800.0
2008-09-05 10:00:00,38.3,38.4,38.17,38.21,550200.0,25.7716,25.8389,25.6842,25.7111,550200.0
2008-09-05 10:30:00,38.21,38.24,38.0,38.01,365600.0,25.7111,25.7313,25.5698,25.5765,365600.0
2008-09-05 11:00:00,38.01,38.18,37.92,38.16,425200.0,25.5765,25.6909,25.5159,25.6774,425200.0
2008-09-05 11:30:00,38.16,38.41,38.08,38.4,422800.0,25.6774,25.8457,25.6236,25.8389,422800.0
2008-09-05 12:00:00,38.4,38.45,38.28,38.42,374800.0,25.8389,25.8726,25.7582,25.8524,374800.0
2008-09-05 12:30:00,38.42,38.52,38.35,38.45,423000.0,25.8524,25.9197,25.8053,25.8726,423000.0
2008-09-05 13:00:00,38.45,38.48,38.38,38.4,270600.0,25.8726,25.8928,25.8255,25.8389,270600.0
2008-09-05 13:30:00,38.4,38.42,38.35,38.41,371400.0,25.8389,25.8524,25.8053,25.8457,371400.0
2008-09-05 14:00:00,38.41,38.43,38.35,38.42,396400.0,25.8457,25.8591,25.8053,25.8524,396400.0
2008-09-05 14:30:00,38.42,38.54,38.38,38.52,503600.0,25.8524,25.9331,25.8255,25.9197,503600.0
2008-09-05 15:00:00,38.52,38.58,38.45,38.58,517600.0,25.9197,25.96,25.8726,25.96,517600.0
2008-09-05 15:30:00,38.58,38.6,38.49,38.52,737400.0,25.96,25.9735,25.8995,25.9197,737400.0
2008-09-08 09:30:00,38.79,39.0,38.66,38.99,668200.0,26.1013,26.2427,26.0139,26.2359,668200.0
2008-09-08 10:00:00,38.99,39.22,38.98,39.15,563800.0,26.2359,26.3907,26.2292,26.3436,563800.0
2008-09-08 10:30:00,39.16,39.29,39.05,39.05,414400.0,26.3503,26.4378,26.2763,26.2763,414400.0
2008-09-08 11:00:00,39.04,39.22,38.89,39.16,816800.0,26.2696,26.3907,26.1686,26.3503,816800.0
2008-09-08 11:30:00,39.16,39.34,39.14,39.29,609200.0,26.3503,26.4714,26.3369,26.4378,609200.0
2008-09-08 12:00:00,39.29,39.33,39.15,39.25,308600.0,26.4378,26.4647,26.3436,26.4109,308600.0
2008-09-08 12:30:00,39.25,39.4,39.25,39.4,458800.0,26.4109,26.5118,26.4109,26.5118,458800.0
2008-09-08 13:00:00,39.4,39.43,39.32,39.39,360400.0,26.5118,26.532,26.458,26.5051,360400.0
2008-09-08 13:30:00,39.39,39.43,39.29,39.37,382000.0,26.5051,26.532,26.4378,26.4916,382000.0
2008-09-08 14:00:00,39.38,39.5,39.35,39.44,567600.0,26.4984,26.5791,26.4782,26.5387,567600.0
2008-09-08 14:30:00,39.44,39.51,39.38,39.5,478800.0,26.5387,26.5858,26.4984,26.5791,478800.0
2008-09-08 15:00:00,39.5,39.56,39.43,39.56,670800.0,26.5791,26.6195,26.532,26.6195,670800.0
2008-09-08 15:30:00,39.56,39.7,39.54,39.62,1236400.0,26.6195,26.7137,26.606,26.6598,1236400.0
2008-09-09 09:30:00,39.69,39.69,39.35,39.6,878200.0,26.7069,26.7069,26.4782,26.6464,878200.0
2008-09-09 10:00:00,39.6,39.77,39.49,39.6,538600.0,26.6464,26.7608,26.5724,26.6464,538600.0
2008-09-09 10:30:00,39.6,39.66,39.45,39.6,389800.0,26.6464,26.6868,26.5455,26.6464,389800.0
2008-09-09 11:00:00,39.59,39.6,39.41,39.45,401000.0,26.6397,26.6464,26.5185,26.5455,401000.0
2008-09-09 11:30:00,39.46,39.65,39.45,39.51,527800.0,26.5522,26.68,26.5455,26.5858,527800.0
2008-09-09 12:00:00,39.52,39.63,39.44,39.61,282200.0,26.5926,26.6666,26.5387,26.6531,282200.0
2008-09-09 12:30:00,39.61,39.69,39.56,39.59,442400.0,26.6531,26.7069,26.6195,26.6397,442400.0
2008-09-09 13:00:00,39.6,39.65,39.52,39.55,309600.0,26.6464,26.68,26.5926,26.6127,309600.0
2008-09-09 13:30:00,39.54,39.65,39.5,39.56,373800.0,26.606,26.68,26.5791,26.6195,373800.0
2008-09-09 14:00:00,39.56,39.6,39.53,39.59,402400.0,26.6195,26.6464,26.5993,26.6397,402400.0
2008-09-09 14:30:00,39.59,39.59,39.48,39.49,459800.0,26.6397,26.6397,26.5656,26.5724,459800.0
2008-09-09 15:00:00,39.49,39.49,39.34,39.41,550200.0,26.5724,26.5724,26.4714,26.5185,550200.0
2008-09-09 15:30:00,39.41,39.44,39.3,39.31,899000.0,26.5185,26.5387,26.4445,26.4513,899000.0
2008-09-10 09:30:00,39.41,39.6,39.2,39.52,602800.0,26.5185,26.6464,26.3772,26.5926,602800.0
2008-09-10 10:00:00,39.5,39.57,39.37,39.44,444800.0,26.5791,26.6262,26.4916,26.5387,444800.0
2008-09-10 10:30:00,39.44,39.57,39.38,39.48,432800.0,26.5387,26.6262,26.4984,26.5656,432800.0
2008-09-10 11:00:00,39.48,39.57,39.45,39.56,329800.0,26.5656,26.6262,26.5455,26.6195,329800.0
2008-09-10 11:30:00,39.56,39.74,39.55,39.67,471400.0,26.6195,26.7406,26.6127,26.6935,471400.0
2008-09-10 12:00:00,39.68,39.71,39.5,39.56,321400.0,26.7002,26.7204,26.5791,26.6195,321400.0
2008-09-10 12:30:00,39.56,39.57,39.35,39.37,259400.0,26.6195,26.6262,26.4782,26.4916,259400.0
2008-09-10 13:00:00,39.35,39.38,39.23,39.26,396800.0,26.4782,26.4984,26.3974,26.4176,396800.0
2008-09-10 13:30:00,39.26,39.31,39.13,39.17,319200.0,26.4176,26.4513,26.3301,26.357,319200.0
2008-09-10 14:00:00,39.17,39.27,39.13,39.26,466800.0,26.357,26.4243,26.3301,26.4176,466800.0
2008-09-10 14:30:00,39.24,39.33,39.23,39.23,371400.0,26.4041,26.4647,26.3974,26.3974,371400.0
2008-09-10 15:00:00,39.23,39.3,39.18,39.2,453800.0,26.3974,26.4445,26.3638,26.3772,453800.0
2008-09-10 15:30:00,39.2,39.21,39.04,39.09,1028400.0,26.3772,26.384,26.2696,26.3032,1028400.0
2008-09-11 09:30:00,38.92,39.08,38.63,39.01,557600.0,26.1888,26.2965,25.9937,26.2494,557600.0
2008-09-11 10:00:00,39.01,39.12,38.94,39.02,424000.0,26.2494,26.3234,26.2023,26.2561,424000.0
2008-09-11 10:30:00,39.02,39.24,38.96,39.1,499800.0,26.2561,26.4041,26.2157,26.3099,499800.0
2008-09-11 11:00:00,39.11,39.22,38.91,38.94,437400.0,26.3167,26.3907,26.1821,26.2023,437400.0
2008-09-11 11:30:00,38.95,39.05,38.83,38.88,483800.0,26.209,26.2763,26.1283,26.1619,483800.0
2008-09-11 12:00:00,38.88,38.99,38.76,38.8,395400.0,26.1619,26.2359,26.0812,26.1081,395400.0
2008-09-11 12:30:00,38.81,38.9,38.74,38.88,332000.0,26.1148,26.1754,26.0677,26.1619,332000.0
2008-09-11 13:00:00,38.88,38.97,38.81,38.96,274800.0,26.1619,26.2225,26.1148,26.2157,274800.0
2008-09-11 13:30:00,38.97,39.13,38.95,39.09,457600.0,26.2225,26.3301,26.209,26.3032,457600.0
2008-09-11 14:00:00,39.09,39.31,39.07,39.28,472000.0,26.3032,26.4513,26.2898,26.4311,472000.0
2008-09-11 14:30:00,39.27,39.38,39.22,39.29,656600.0,26.4243,26.4984,26.3907,26.4378,656600.0
2008-09-11 15:00:00,39.29,39.49,39.27,39.42,922200.0,26.4378,26.5724,26.4243,26.5253,922200.0
2008-09-11 15:30:00,39.42,39.76,39.37,39.74,1318200.0,26.5253,26.7541,26.4916,26.7406,1318200.0
2008-09-12 09:30:00,39.47,39.87,39.47,39.74,610600.0,26.5589,26.8281,26.5589,26.7406,610600.0
2008-09-12 10:00:00,39.74,39.92,39.65,39.74,428000.0,26.7406,26.8617,26.68,26.7406,428000.0
2008-09-12 10:30:00,39.75,39.81,39.65,39.74,403200.0,26.7473,26.7877,26.68,26.7406,403200.0
2008-09-12 11:00:00,39.75,39.86,39.67,39.83,476000.0,26.7473,26.8213,26.6935,26.8012,476000.0
2008-09-12 11:30:00,39.83,39.83,39.75,39.78,507000.0,26.8012,26.8012,26.7473,26.7675,507000.0
2008-09-12 12:00:00,39.79,39.81,39.68,39.73,417800.0,26.7742,26.7877,26.7002,26.7339,417800.0
2008-09-12 12:30:00,39.73,39.79,39.69,39.74,419600.0,26.7339,26.7742,26.7069,26.7406,419600.0
2008-09-12 13:00:00,39.74,39.79,39.67,39.69,663200.0,26.7406,26.7742,26.6935,26.7069,663200.0
2008-09-12 13:30:00,39.69,39.8,39.69,39.79,353000.0,26.7069,26.781,26.7069,26.7742,353000.0
2008-09-12 14:00:00,39.77,39.78,39.69,39.71,535000.0,26.7608,26.7675,26.7069,26.7204,535000.0
2008-09-12 14:30:00,39.71,39.89,39.68,39.88,531200.0,26.7204,26.8415,26.7002,26.8348,531200.0
2008-09-12 15:00:00,39.88,39.91,39.77,39.9,459600.0,26.8348,26.855,26.7608,26.8483,459600.0
2008-09-12 15:30:00,39.91,39.98,39.84,39.96,701000.0,26.855,26.9021,26.8079,26.8886,701000.0
2008-09-15 09:30:00,38.98,39.87,38.98,39.65,476400.0,26.2292,26.8281,26.2292,26.68,476400.0
2008-09-15 10:00:00,39.66,39.95,39.5,39.95,421800.0,26.6868,26.8819,26.5791,26.8819,421800.0
2008-09-15 10:30:00,39.95,40.24,39.95,40.1,638000.0,26.8819,27.077,26.8819,26.9828,638000.0
2008-09-15 11:00:00,40.11,40.19,39.97,39.98,333400.0,26.9896,27.0434,26.8954,26.9021,333400.0
2008-09-15 11:30:00,39.99,40.09,39.93,40.03,482600.0,26.9088,26.9761,26.8684,26.9357,482600.0
2008-09-15 12:00:00,40.02,40.24,40.01,40.15,346400.0,26.929,27.077,26.9223,27.0165,346400.0
2008-09-15 12:30:00,40.15,40.2,39.92,39.95,547200.0,27.0165,27.0501,26.8617,26.8819,547200.0
2008-09-15 13:00:00,39.96,40.0,39.83,39.92,295400.0,26.8886,26.9155,26.8012,26.8617,295400.0
2008-09-15 13:30:00,39.92,40.04,39.89,40.04,301600.0,26.8617,26.9425,26.8415,26.9425,301600.0
2008-09-15 14:00:00,40.02,40.13,39.5,39.96,635000.0,26.929,27.003,26.5791,26.8886,635000.0
2008-09-15 14:30:00,39.95,40.01,39.74,39.8,486200.0,26.8819,26.9223,26.7406,26.781,486200.0
2008-09-15 15:00:00,39.8,39.83,39.52,39.62,798600.0,26.781,26.8012,26.5926,26.6598,798600.0
2008-09-15 15:30:00,39.61,39.66,39.33,39.35,1397600.0,26.6531,26.6868,26.4647,26.4782,1397600.0
2008-09-16 09:30:00,38.49,39.51,38.49,39.0,818800.0,25.8995,26.5858,25.8995,26.2427,818800.0
2008-09-16 10:00:00,39.0,39.26,38.85,39.18,1069200.0,26.2427,26.4176,26.1417,26.3638,1069200.0
2008-09-16 10:30:00,39.17,39.41,38.94,39.06,777600.0,26.357,26.5185,26.2023,26.283,777600.0
2008-09-16 11:00:00,39.07,39.23,38.91,38.96,671600.0,26.2898,26.3974,26.1821,26.2157,671600.0
2008-09-16 11:30:00,38.96,39.21,38.91,39.15,640800.0,26.2157,26.384,26.1821,26.3436,640800.0
2008-09-16 12:00:00,39.16,39.26,38.89,39.22,490800.0,26.3503,26.4176,26.1686,26.3907,490800.0
2008-09-16 12:30:00,39.22,39.23,39.02,39.14,304800.0,26.3907,26.3974,26.2561,26.3369,304800.0
2008-09-16 13:00:00,39.15,39.24,39.07,39.17,280000.0,26.3436,26.4041,26.2898,26.357,280000.0
2008-09-16 13:30:00,39.17,39.2,38.99,39.08,660800.0,26.357,26.3772,26.2359,26.2965,660800.0
2008-09-16 14:00:00,39.07,39.25,38.69,38.95,699800.0,26.2898,26.4109,26.0341,26.209,699800.0
2008-09-16 14:30:00,38.96,39.49,38.85,39.24,914800.0,26.2157,26.5724,26.1417,26.4041,914800.0
2008-09-16 15:00:00,39.23,39.32,39.13,39.15,879800.0,26.3974,26.458,26.3301,26.3436,879800.0
2008-09-16 15:30:00,39.15,39.29,39.07,39.19,1207000.0,26.3436,26.4378,26.2898,26.3705,1207000.0
2008-09-17 09:30:00,38.68,38.87,38.52,38.74,1005000.0,26.0273,26.1552,25.9197,26.0677,1005000.0
2008-09-17 10:00:00,38.74,38.8,38.58,38.6,721800.0,26.0677,26.1081,25.96,25.9735,721800.0
2008-09-17 10:30:00,38.61,38.72,38.56,38.69,935400.0,25.9802,26.0542,25.9466,26.0341,935400.0
2008-09-17 11:00:00,38.68,38.85,38.59,38.74,687400.0,26.0273,26.1417,25.9668,26.0677,687400.0
2008-09-17 11:30:00,38.73,39.02,38.69,38.91,963200.0,26.061,26.2561,26.0341,26.1821,963200.0
2008-09-17 12:00:00,38.89,38.93,38.68,38.81,493000.0,26.1686,26.1956,26.0273,26.1148,493000.0
2008-09-17 12:30:00,38.8,38.85,38.75,38.82,586000.0,26.1081,26.1417,26.0744,26.1215,586000.0
2008-09-17 13:00:00,38.81,38.93,38.63,38.67,302400.0,26.1148,26.1956,25.9937,26.0206,302400.0
2008-09-17 13:30:00,38.65,38.8,38.63,38.63,397800.0,26.0071,26.1081,25.9937,25.9937,397800.0
2008-09-17 14:00:00,38.63,38.88,38.51,38.88,785600.0,25.9937,26.1619,25.9129,26.1619,785600.0
2008-09-17 14:30:00,38.9,39.04,38.72,38.84,564000.0,26.1754,26.2696,26.0542,26.135,564000.0
2008-09-17 15:00:00,38.84,38.99,38.69,38.73,713400.0,26.135,26.2359,26.0341,26.061,713400.0
2008-09-17 15:30:00,38.72,38.74,38.04,38.1,1343400.0,26.0542,26.0677,25.5967,25.6371,1343400.0
2008-09-18 09:30:00,38.32,38.44,37.88,38.43,981800.0,25.7851,25.8658,25.489,25.8591,981800.0
2008-09-18 10:00:00,38.44,38.82,37.88,38.08,1040400.0,25.8658,26.1215,25.489,25.6236,1040400.0
2008-09-18 10:30:00,38.08,38.2,37.85,37.85,501200.0,25.6236,25.7043,25.4688,25.4688,501200.0
2008-09-18 11:00:00,37.85,37.87,37.27,37.32,1144000.0,25.4688,25.4823,25.0786,25.1122,1144000.0
2008-09-18 11:30:00,37.32,37.54,37.29,37.52,754400.0,25.1122,25.2602,25.092,25.2468,754400.0
2008-09-18 12:00:00,37.52,37.88,37.49,37.85,559400.0,25.2468,25.489,25.2266,25.4688,559400.0
2008-09-18 12:30:00,37.85,37.94,37.54,37.58,561800.0,25.4688,25.5294,25.2602,25.2872,561800.0
2008-09-18 13:00:00,37.59,37.95,37.58,37.75,633400.0,25.2939,25.5361,25.2872,25.4015,633400.0
2008-09-18 13:30:00,37.73,38.11,37.69,38.06,907000.0,25.3881,25.6438,25.3612,25.6101,907000.0
2008-09-18 14:00:00,38.06,38.1,37.86,38.0,656200.0,25.6101,25.6371,25.4756,25.5698,656200.0
2008-09-18 14:30:00,38.0,38.15,37.71,37.76,1020000.0,25.5698,25.6707,25.3746,25.4083,1020000.0
2008-09-18 15:00:00,37.77,38.47,37.75,38.34,1122400.0,25.415,25.886,25.4015,25.7985,1122400.0
2008-09-18 15:30:00,38.4,38.72,38.22,38.41,1604800.0,25.8389,26.0542,25.7178,25.8457,1604800.0
2008-09-19 09:30:00,38.53,39.07,37.85,38.61,2321800.0,25.9264,26.2898,25.4688,25.9802,2321800.0
2008-09-19 10:00:00,38.61,38.67,37.75,37.94,1009000.0,25.9802,26.0206,25.4015,25.5294,1009000.0
2008-09-19 10:30:00,37.95,37.99,37.49,37.91,835800.0,25.5361,25.563,25.2266,25.5092,835800.0
2008-09-19 11:00:00,37.91,37.99,37.65,37.65,647400.0,25.5092,25.563,25.3343,25.3343,647400.0
2008-09-19 11:30:00,37.65,37.73,37.55,37.68,574600.0,25.3343,25.3881,25.267,25.3544,574600.0
2008-09-19 12:00:00,37.7,37.72,37.51,37.54,463600.0,25.3679,25.3814,25.2401,25.2602,463600.0
2008-09-19 12:30:00,37.53,37.66,37.52,37.54,461800.0,25.2535,25.341,25.2468,25.2602,461800.0
2008-09-19 13:00:00,37.55,37.6,37.5,37.51,258200.0,25.267,25.3006,25.2333,25.2401,258200.0
2008-09-19 13:30:00,37.51,37.69,37.44,37.64,573200.0,25.2401,25.3612,25.1929,25.3275,573200.0
2008-09-19 14:00:00,37.64,37.91,37.55,37.88,747400.0,25.3275,25.5092,25.267,25.489,747400.0
2008-09-19 14:30:00,37.85,38.01,37.75,37.8,385000.0,25.4688,25.5765,25.4015,25.4352,385000.0
2008-09-19 15:00:00,37.82,37.89,37.62,37.73,937200.0,25.4486,25.4957,25.3141,25.3881,937200.0
2008-09-19 15:30:00,37.73,37.84,37.62,37.84,1574200.0,25.3881,25.4621,25.3141,25.4621,1574200.0
2008-09-22 09:30:00,37.53,37.99,37.53,37.79,379400.0,25.2535,25.563,25.2535,25.4285,379400.0
2008-09-22 10:00:00,37.79,37.88,37.63,37.72,277600.0,25.4285,25.489,25.3208,25.3814,277600.0
2008-09-22 10:30:00,37.72,37.82,37.59,37.82,255200.0,25.3814,25.4486,25.2939,25.4486,255200.0
2008-09-22 11:00:00,37.81,37.85,37.44,37.44,270800.0,25.4419,25.4688,25.1929,25.1929,270800.0
2008-09-22 11:30:00,37.45,37.47,37.32,37.38,335600.0,25.1997,25.2131,25.1122,25.1526,335600.0
2008-09-22 12:00:00,37.38,37.4,37.24,37.33,174000.0,25.1526,25.166,25.0584,25.1189,174000.0
2008-09-22 12:30:00,37.33,37.37,37.24,37.34,237600.0,25.1189,25.1458,25.0584,25.1257,237600.0
2008-09-22 13:00:00,37.34,37.37,37.13,37.15,234200.0,25.1257,25.1458,24.9844,24.9978,234200.0
2008-09-22 13:30:00,37.15,37.29,37.02,37.26,319600.0,24.9978,25.092,24.9103,25.0718,319600.0
2008-09-22 14:00:00,37.26,37.35,37.16,37.26,271400.0,25.0718,25.1324,25.0045,25.0718,271400.0
2008-09-22 14:30:00,37.24,37.27,36.98,37.06,554400.0,25.0584,25.0786,24.8834,24.9373,554400.0
2008-09-22 15:00:00,37.05,37.1,36.83,36.84,539600.0,24.9305,24.9642,24.7825,24.7892,539600.0
2008-09-22 15:30:00,36.84,36.9,36.62,36.8,947400.0,24.7892,24.8296,24.6412,24.7623,947400.0
2008-09-23 09:30:00,36.74,37.42,36.52,37.04,569600.0,24.7219,25.1795,24.5739,24.9238,569600.0
2008-09-23 10:00:00,37.07,37.2,36.97,36.97,400600.0,24.944,25.0315,24.8767,24.8767,400600.0
2008-09-23 10:30:00,36.97,37.07,36.74,37.06,404200.0,24.8767,24.944,24.7219,24.9373,404200.0
2008-09-23 11:00:00,37.06,37.43,37.03,37.33,421800.0,24.9373,25.1862,24.9171,25.1189,421800.0
2008-09-23 11:30:00,37.32,37.48,37.31,37.43,336400.0,25.1122,25.2199,25.1055,25.1862,336400.0
2008-09-23 12:00:00,37.43,37.56,37.33,37.43,333200.0,25.1862,25.2737,25.1189,25.1862,333200.0
2008-09-23 12:30:00,37.44,37.44,37.37,37.37,369400.0,25.1929,25.1929,25.1458,25.1458,369400.0
2008-09-23 13:00:00,37.34,37.37,37.15,37.25,456200.0,25.1257,25.1458,24.9978,25.0651,456200.0
2008-09-23 13:30:00,37.24,37.34,37.03,37.1,327200.0,25.0584,25.1257,24.9171,24.9642,327200.0
2008-09-23 14:00:00,37.1,37.15,36.95,37.0,476800.0,24.9642,24.9978,24.8632,24.8969,476800.0
2008-09-23 14:30:00,37.0,37.24,36.98,37.22,431600.0,24.8969,25.0584,24.8834,25.0449,431600.0
2008-09-23 15:00:00,37.22,37.49,37.21,37.23,498000.0,25.0449,25.2266,25.0382,25.0516,498000.0
2008-09-23 15:30:00,37.23,37.24,36.83,36.83,767000.0,25.0516,25.0584,24.7825,24.7825,767000.0
2008-09-24 09:30:00,37.02,37.41,36.44,36.95,315600.0,24.9103,25.1728,24.5201,24.8632,315600.0
2008-09-24 10:00:00,36.98,36.98,36.7,36.89,317400.0,24.8834,24.8834,24.695,24.8229,317400.0
2008-09-24 10:30:00,36.91,37.03,36.87,36.93,424800.0,24.8363,24.9171,24.8094,24.8498,424800.0
2008-09-24 11:00:00,36.93,37.02,36.73,36.81,271400.0,24.8498,24.9103,24.7152,24.769,271400.0
2008-09-24 11:30:00,36.82,37.02,36.78,37.02,203000.0,24.7758,24.9103,24.7488,24.9103,203000.0
2008-09-24 12:00:00,37.01,37.11,36.94,36.99,227000.0,24.9036,24.9709,24.8565,24.8901,227000.0
2008-09-24 12:30:00,36.99,37.08,36.99,37.01,191000.0,24.8901,24.9507,24.8901,24.9036,191000.0
2008-09-24 13:00:00,36.99,37.32,36.99,37.19,178200.0,24.8901,25.1122,24.8901,25.0247,178200.0
2008-09-24 13:30:00,37.19,37.32,37.17,37.21,295200.0,25.0247,25.1122,25.0113,25.0382,295200.0
2008-09-24 14:00:00,37.21,37.29,37.16,37.24,252200.0,25.0382,25.092,25.0045,25.0584,252200.0
2008-09-24 14:30:00,37.24,37.45,37.24,37.35,325000.0,25.0584,25.1997,25.0584,25.1324,325000.0
2008-09-24 15:00:00,37.35,37.39,37.21,37.38,375000.0,25.1324,25.1593,25.0382,25.1526,375000.0
2008-09-24 15:30:00,37.37,37.51,37.14,37.4,629600.0,25.1458,25.2401,24.9911,25.166,629600.0
2008-09-25 09:30:00,37.7,38.05,37.47,37.95,418600.0,25.3679,25.6034,25.2131,25.5361,418600.0
2008-09-25 10:00:00,37.95,38.04,37.74,37.8,285200.0,25.5361,25.5967,25.3948,25.4352,285200.0
2008-09-25 10:30:00,37.82,37.88,37.62,37.68,260000.0,25.4486,25.489,25.3141,25.3544,260000.0
2008-09-25 11:00:00,37.69,37.78,37.56,37.74,320600.0,25.3612,25.4217,25.2737,25.3948,320600.0
2008-09-25 11:30:00,37.74,37.77,37.56,37.74,317400.0,25.3948,25.415,25.2737,25.3948,317400.0
2008-09-25 12:00:00,37.74,38.06,37.73,37.87,352200.0,25.3948,25.6101,25.3881,25.4823,352200.0
2008-09-25 12:30:00,37.86,38.04,37.79,38.02,406600.0,25.4756,25.5967,25.4285,25.5832,406600.0
2008-09-25 13:00:00,38.02,38.12,37.99,38.02,537600.0,25.5832,25.6505,25.563,25.5832,537600.0
2008-09-25 13:30:00,38.02,38.27,38.01,38.24,514600.0,25.5832,25.7514,25.5765,25.7313,514600.0
2008-09-25 14:00:00,38.24,38.26,38.04,38.05,317800.0,25.7313,25.7447,25.5967,25.6034,317800.0
2008-09-25 14:30:00,38.05,38.18,37.98,38.17,399400.0,25.6034,25.6909,25.5563,25.6842,399400.0
2008-09-25 15:00:00,38.17,38.29,38.1,38.24,457200.0,25.6842,25.7649,25.6371,25.7313,457200.0
2008-09-25 15:30:00,38.23,38.26,37.92,38.0,1261600.0,25.7245,25.7447,25.5159,25.5698,1261600.0
2008-09-26 09:30:00,37.62,38.38,37.62,38.3,688400.0,25.3141,25.8255,25.3141,25.7716,688400.0
2008-09-26 10:00:00,38.3,38.41,38.23,38.32,488800.0,25.7716,25.8457,25.7245,25.7851,488800.0
2008-09-26 10:30:00,38.3,38.65,38.29,38.62,475400.0,25.7716,26.0071,25.7649,25.987,475400.0
2008-09-26 11:00:00,38.62,38.67,38.39,38.42,561800.0,25.987,26.0206,25.8322,25.8524,561800.0
2008-09-26 11:30:00,38.43,38.45,38.35,38.42,286200.0,25.8591,25.8726,25.8053,25.8524,286200.0
2008-09-26 12:00:00,38.41,38.5,38.36,38.44,267000.0,25.8457,25.9062,25.812,25.8658,267000.0
2008-09-26 12:30:00,38.43,38.52,38.43,38.49,208200.0,25.8591,25.9197,25.8591,25.8995,208200.0
2008-09-26 13:00:00,38.49,38.56,38.41,38.45,291000.0,25.8995,25.9466,25.8457,25.8726,291000.0
2008-09-26 13:30:00,38.44,38.49,38.39,38.42,242600.0,25.8658,25.8995,25.8322,25.8524,242600.0
2008-09-26 14:00:00,38.41,38.47,38.37,38.37,229800.0,25.8457,25.886,25.8187,25.8187,229800.0
2008-09-26 14:30:00,38.38,38.38,38.32,38.32,242600.0,25.8255,25.8255,25.7851,25.7851,242600.0
2008-09-26 15:00:00,38.32,38.51,38.23,38.45,385200.0,25.7851,25.9129,25.7245,25.8726,385200.0
2008-09-26 15:30:00,38.44,38.55,38.43,38.55,770400.0,25.8658,25.9399,25.8591,25.9399,770400.0
2008-09-29 09:30:00,38.2,38.83,38.2,38.57,630000.0,25.7043,26.1283,25.7043,25.9533,630000.0
2008-09-29 10:00:00,38.56,38.63,38.38,38.57,730800.0,25.9466,25.9937,25.8255,25.9533,730800.0
2008-09-29 10:30:00,38.58,38.75,38.5,38.55,337800.0,25.96,26.0744,25.9062,25.9399,337800.0
2008-09-29 11:00:00,38.55,38.56,38.37,38.38,326800.0,25.9399,25.9466,25.8187,25.8255,326800.0
2008-09-29 11:30:00,38.38,38.6,38.25,38.6,376400.0,25.8255,25.9735,25.738,25.9735,376400.0
2008-09-29 12:00:00,38.59,38.63,38.4,38.45,290600.0,25.9668,25.9937,25.8389,25.8726,290600.0
2008-09-29 12:30:00,38.45,38.55,38.35,38.43,346000.0,25.8726,25.9399,25.8053,25.8591,346000.0
2008-09-29 13:00:00,38.44,38.49,38.26,38.43,342400.0,25.8658,25.8995,25.7447,25.8591,342400.0
2008-09-29 13:30:00,38.43,38.48,37.27,38.02,884400.0,25.8591,25.8928,25.0786,25.5832,884400.0
2008-09-29 14:00:00,38.0,38.35,37.1,38.08,936400.0,25.5698,25.8053,24.9642,25.6236,936400.0
2008-09-29 14:30:00,38.1,38.17,37.83,37.93,474200.0,25.6371,25.6842,25.4554,25.5227,474200.0
2008-09-29 15:00:00,37.94,38.09,37.17,37.27,680400.0,25.5294,25.6303,25.0113,25.0786,680400.0
2008-09-29 15:30:00,37.27,37.76,37.15,37.43,1647400.0,25.0786,25.4083,24.9978,25.1862,1647400.0
2008-09-30 09:30:00,37.59,37.76,37.41,37.57,671400.0,25.2939,25.4083,25.1728,25.2804,671400.0
2008-09-30 10:00:00,37.57,37.68,37.4,37.48,416800.0,25.2804,25.3544,25.166,25.2199,416800.0
2008-09-30 10:30:00,37.49,37.66,37.46,37.57,433800.0,25.2266,25.341,25.2064,25.2804,433800.0
2008-09-30 11:00:00,37.58,37.77,37.53,37.54,466600.0,25.2872,25.415,25.2535,25.2602,466600.0
2008-09-30 11:30:00,37.54,37.6,37.38,37.39,544000.0,25.2602,25.3006,25.1526,25.1593,544000.0
2008-09-30 12:00:00,37.4,37.48,37.16,37.19,447600.0,25.166,25.2199,25.0045,25.0247,447600.0
2008-09-30 12:30:00,37.19,37.27,37.09,37.2,304400.0,25.0247,25.0786,24.9574,25.0315,304400.0
2008-09-30 13:00:00,37.21,37.26,37.08,37.25,342600.0,25.0382,25.0718,24.9507,25.0651,342600.0
2008-09-30 13:30:00,37.24,37.41,37.23,37.28,421600.0,25.0584,25.1728,25.0516,25.0853,421600.0
2008-09-30 14:00:00,37.29,37.55,37.25,37.51,595400.0,25.092,25.267,25.0651,25.2401,595400.0
2008-09-30 14:30:00,37.52,37.59,37.35,37.37,452800.0,25.2468,25.2939,25.1324,25.1458,452800.0
2008-09-30 15:00:00,37.37,37.56,37.23,37.54,628600.0,25.1458,25.2737,25.0516,25.2602,628600.0
2008-09-30 15:30:00,37.54,37.79,37.38,37.72,1028800.0,25.2602,25.4285,25.1526,25.3814,1028800.0
2008-10-01 09:30:00,37.46,38.19,37.44,38.08,593000.0,25.2064,25.6976,25.1929,25.6236,593000.0
2008-10-01 10:00:00,38.08,38.08,37.85,38.0,516400.0,25.6236,25.6236,25.4688,25.5698,516400.0
2008-10-01 10:30:00,38.0,38.01,37.69,37.81,342600.0,25.5698,25.5765,25.3612,25.4419,342600.0
2008-10-01 11:00:00,37.81,37.91,37.69,37.73,293800.0,25.4419,25.5092,25.3612,25.3881,293800.0
2008-10-01 11:30:00,37.74,37.83,37.68,37.76,210600.0,25.3948,25.4554,25.3544,25.4083,210600.0
2008-10-01 12:00:00,37.76,37.76,37.63,37.66,368600.0,25.4083,25.4083,25.3208,25.341,368600.0
2008-10-01 12:30:00,37.65,37.86,37.63,37.67,256000.0,25.3343,25.4756,25.3208,25.3477,256000.0
2008-10-01 13:00:00,37.67,37.79,37.64,37.7,143600.0,25.3477,25.4285,25.3275,25.3679,143600.0
2008-10-01 13:30:00,37.7,37.89,37.5,37.77,409800.0,25.3679,25.4957,25.2333,25.415,409800.0
2008-10-01 14:00:00,37.77,38.06,37.68,38.05,328800.0,25.415,25.6101,25.3544,25.6034,328800.0
2008-10-01 14:30:00,38.04,38.1,37.9,37.98,339400.0,25.5967,25.6371,25.5025,25.5563,339400.0
2008-10-01 15:00:00,37.98,38.07,37.89,37.97,275000.0,25.5563,25.6169,25.4957,25.5496,275000.0
2008-10-01 15:30:00,37.97,38.17,37.95,38.12,515600.0,25.5496,25.6842,25.5361,25.6505,515600.0
2008-10-02 09:30:00,38.0,38.06,37.59,37.6,672800.0,25.5698,25.6101,25.2939,25.3006,672800.0
2008-10-02 10:00:00,37.6,37.62,37.34,37.56,954000.0,25.3006,25.3141,25.1257,25.2737,954000.0
2008-10-02 10:30:00,37.55,37.95,37.55,37.92,1232200.0,25.267,25.5361,25.267,25.5159,1232200.0
2008-10-02 11:00:00,37.92,37.97,37.7,37.85,866000.0,25.5159,25.5496,25.3679,25.4688,866000.0
2008-10-02 11:30:00,37.85,38.14,37.83,38.05,445000.0,25.4688,25.664,25.4554,25.6034,445000.0
2008-10-02 12:00:00,38.05,38.22,38.02,38.15,369000.0,25.6034,25.7178,25.5832,25.6707,369000.0
2008-10-02 12:30:00,38.16,38.39,38.1,38.31,379800.0,25.6774,25.8322,25.6371,25.7784,379800.0
2008-10-02 13:00:00,38.31,38.4,38.17,38.33,316400.0,25.7784,25.8389,25.6842,25.7918,316400.0
2008-10-02 13:30:00,38.33,38.59,38.3,38.56,1043000.0,25.7918,25.9668,25.7716,25.9466,1043000.0
2008-10-02 14:00:00,38.56,38.6,38.34,38.47,614800.0,25.9466,25.9735,25.7985,25.886,614800.0
2008-10-02 14:30:00,38.47,38.73,38.41,38.73,597000.0,25.886,26.061,25.8457,26.061,597000.0
2008-10-02 15:00:00,38.74,38.74,38.53,38.61,937000.0,26.0677,26.0677,25.9264,25.9802,937000.0
2008-10-02 15:30:00,38.62,38.73,38.31,38.4,1459600.0,25.987,26.061,25.7784,25.8389,1459600.0
2008-10-03 09:30:00,38.03,38.82,38.03,38.27,869000.0,25.59,26.1215,25.59,25.7514,869000.0
2008-10-03 10:00:00,38.27,38.48,38.0,38.34,678400.0,25.7514,25.8928,25.5698,25.7985,678400.0
2008-10-03 10:30:00,38.34,38.69,38.33,38.69,422600.0,25.7985,26.0341,25.7918,26.0341,422600.0
2008-10-03 11:00:00,38.67,38.77,38.38,38.53,669600.0,26.0206,26.0879,25.8255,25.9264,669600.0
2008-10-03 11:30:00,38.53,38.65,38.5,38.52,347600.0,25.9264,26.0071,25.9062,25.9197,347600.0
2008-10-03 12:00:00,38.52,38.54,38.27,38.34,258400.0,25.9197,25.9331,25.7514,25.7985,258400.0
2008-10-03 12:30:00,38.34,38.38,38.16,38.27,435000.0,25.7985,25.8255,25.6774,25.7514,435000.0
2008-10-03 13:00:00,38.28,38.49,38.22,38.48,513200.0,25.7582,25.8995,25.7178,25.8928,513200.0
2008-10-03 13:30:00,38.48,38.5,38.12,38.13,531000.0,25.8928,25.9062,25.6505,25.6572,531000.0
2008-10-03 14:00:00,38.17,38.28,38.08,38.24,572200.0,25.6842,25.7582,25.6236,25.7313,572200.0
2008-10-03 14:30:00,38.24,38.26,37.74,37.88,755000.0,25.7313,25.7447,25.3948,25.489,755000.0
2008-10-03 15:00:00,37.89,38.09,37.88,38.03,791400.0,25.4957,25.6303,25.489,25.59,791400.0
2008-10-03 15:30:00,38.04,38.08,37.69,37.79,1003400.0,25.5967,25.6236,25.3612,25.4285,1003400.0
2008-10-06 09:30:00,37.23,37.6,37.0,37.38,1091400.0,25.0516,25.3006,24.8969,25.1526,1091400.0
2008-10-06 10:00:00,37.38,37.54,37.22,37.25,766400.0,25.1526,25.2602,25.0449,25.0651,766400.0
2008-10-06 10:30:00,37.24,37.29,36.17,36.54,1138800.0,25.0584,25.092,24.3384,24.5873,1138800.0
2008-10-06 11:00:00,36.52,36.85,36.33,36.78,795000.0,24.5739,24.7959,24.446,24.7488,795000.0
2008-10-06 11:30:00,36.77,36.94,36.69,36.69,557400.0,24.7421,24.8565,24.6883,24.6883,557400.0
2008-10-06 12:00:00,36.67,36.88,36.49,36.51,472200.0,24.6748,24.8161,24.5537,24.5672,472200.0
2008-10-06 12:30:00,36.51,36.54,36.01,36.03,576400.0,24.5672,24.5873,24.2307,24.2442,576400.0
2008-10-06 13:00:00,36.01,36.34,36.0,36.24,341400.0,24.2307,24.4528,24.224,24.3855,341400.0
2008-10-06 13:30:00,36.25,36.35,36.1,36.17,490800.0,24.3922,24.4595,24.2913,24.3384,490800.0
2008-10-06 14:00:00,36.17,36.17,35.7,35.77,697200.0,24.3384,24.3384,24.0221,24.0692,697200.0
2008-10-06 14:30:00,35.76,35.98,35.56,35.83,766400.0,24.0625,24.2105,23.9279,24.1096,766400.0
2008-10-06 15:00:00,35.82,36.18,35.76,35.98,1305600.0,24.1029,24.3451,24.0625,24.2105,1305600.0
2008-10-06 15:30:00,35.98,36.69,35.96,36.44,1507400.0,24.2105,24.6883,24.1971,24.5201,1507400.0
2008-10-07 09:30:00,36.95,37.12,36.49,36.79,895000.0,24.8632,24.9776,24.5537,24.7556,895000.0
2008-10-07 10:00:00,36.77,36.99,36.68,36.93,853200.0,24.7421,24.8901,24.6816,24.8498,853200.0
2008-10-07 10:30:00,36.92,36.99,36.62,36.94,563000.0,24.843,24.8901,24.6412,24.8565,563000.0
2008-10-07 11:00:00,36.97,36.99,36.56,36.63,315600.0,24.8767,24.8901,24.6008,24.6479,315600.0
2008-10-07 11:30:00,36.62,36.74,36.54,36.57,677400.0,24.6412,24.7219,24.5873,24.6075,677400.0
2008-10-07 12:00:00,36.58,36.77,36.5,36.63,537600.0,24.6143,24.7421,24.5604,24.6479,537600.0
2008-10-07 12:30:00,36.64,36.67,36.47,36.61,810400.0,24.6546,24.6748,24.5402,24.6345,810400.0
2008-10-07 13:00:00,36.61,36.8,36.52,36.6,648800.0,24.6345,24.7623,24.5739,24.6277,648800.0
2008-10-07 13:30:00,36.6,36.67,36.4,36.57,850600.0,24.6277,24.6748,24.4931,24.6075,850600.0
2008-10-07 14:00:00,36.58,36.89,36.4,36.81,935000.0,24.6143,24.8229,24.4931,24.769,935000.0
2008-10-07 14:30:00,36.83,36.91,36.7,36.72,855000.0,24.7825,24.8363,24.695,24.7085,855000.0
2008-10-07 15:00:00,36.71,36.79,36.08,36.34,1176600.0,24.7017,24.7556,24.2778,24.4528,1176600.0
2008-10-07 15:30:00,36.34,36.47,35.7,35.82,1493600.0,24.4528,24.5402,24.0221,24.1029,1493600.0
2008-10-08 09:30:00,34.67,35.65,34.25,35.48,2257200.0,23.329,23.9885,23.0464,23.8741,2257200.0
2008-10-08 10:00:00,35.51,35.67,34.83,34.87,1145400.0,23.8943,24.0019,23.4367,23.4636,1145400.0
2008-10-08 10:30:00,34.87,35.0,34.29,34.44,1989800.0,23.4636,23.5511,23.0733,23.1743,1989800.0
2008-10-08 11:00:00,34.44,34.52,34.2,34.42,1431400.0,23.1743,23.2281,23.0128,23.1608,1431400.0
2008-10-08 11:30:00,34.42,34.49,34.1,34.26,1140400.0,23.1608,23.2079,22.9455,23.0532,1140400.0
2008-10-08 12:00:00,34.26,34.27,33.84,33.96,866200.0,23.0532,23.0599,22.7706,22.8513,866200.0
2008-10-08 12:30:00,33.96,34.26,33.87,34.22,919400.0,22.8513,23.0532,22.7907,23.0262,919400.0
2008-10-08 13:00:00,34.22,34.57,34.18,34.45,700000.0,23.0262,23.2618,22.9993,23.181,700000.0
2008-10-08 13:30:00,34.46,34.79,34.33,34.76,628200.0,23.1877,23.4098,23.1003,23.3896,628200.0
2008-10-08 14:00:00,34.76,34.85,34.57,34.72,738600.0,23.3896,23.4502,23.2618,23.3627,738600.0
2008-10-08 14:30:00,34.71,34.81,34.29,34.38,1146400.0,23.356,23.4233,23.0733,23.1339,1146400.0
2008-10-08 15:00:00,34.38,34.79,34.37,34.61,1151800.0,23.1339,23.4098,23.1272,23.2887,1151800.0
2008-10-08 15:30:00,34.59,34.75,33.92,33.96,1904000.0,23.2752,23.3829,22.8244,22.8513,1904000.0
2008-10-09 09:30:00,34.04,34.16,33.75,33.85,920200.0,22.9051,22.9859,22.71,22.7773,920200.0
2008-10-09 10:00:00,33.86,34.02,33.63,33.74,632600.0,22.784,22.8917,22.6292,22.7033,632600.0
2008-10-09 10:30:00,33.74,33.82,33.2,33.33,812400.0,22.7033,22.7571,22.3399,22.4274,812400.0
2008-10-09 11:00:00,33.31,33.38,32.95,33.33,783000.0,22.4139,22.461,22.1717,22.4274,783000.0
2008-10-09 11:30:00,33.31,33.91,33.24,33.61,638600.0,22.4139,22.8177,22.3668,22.6158,638600.0
2008-10-09 12:00:00,33.61,33.81,33.56,33.68,273600.0,22.6158,22.7504,22.5821,22.6629,273600.0
2008-10-09 12:30:00,33.69,33.71,33.32,33.36,363200.0,22.6696,22.6831,22.4206,22.4476,363200.0
2008-10-09 13:00:00,33.35,33.72,33.32,33.55,477800.0,22.4408,22.6898,22.4206,22.5754,477800.0
2008-10-09 13:30:00,33.55,33.59,33.33,33.38,535200.0,22.5754,22.6023,22.4274,22.461,535200.0
2008-10-09 14:00:00,33.38,33.45,33.13,33.25,560200.0,22.461,22.5081,22.2928,22.3735,560200.0
2008-10-09 14:30:00,33.24,33.29,33.0,33.02,492400.0,22.3668,22.4005,22.2053,22.2188,492400.0
2008-10-09 15:00:00,33.02,33.03,32.46,32.68,1009800.0,22.2188,22.2255,21.842,21.99,1009800.0
2008-10-09 15:30:00,32.67,32.74,31.85,32.1,2167200.0,21.9833,22.0304,21.4315,21.5997,2167200.0
2008-10-10 09:30:00,30.6,31.15,28.71,29.59,3404600.0,20.5904,20.9605,19.3186,19.9108,3404600.0
2008-10-10 10:00:00,29.57,31.3,29.46,30.5,1720000.0,19.8973,21.0614,19.8233,20.5231,1720000.0
2008-10-10 10:30:00,30.5,30.53,29.78,29.89,1612600.0,20.5231,20.5433,20.0386,20.1126,1612600.0
2008-10-10 11:00:00,29.88,30.04,29.34,29.43,1241400.0,20.1059,20.2136,19.7426,19.8031,1241400.0
2008-10-10 11:30:00,29.46,30.03,29.34,29.73,922400.0,19.8233,20.2068,19.7426,20.005,922400.0
2008-10-10 12:00:00,29.73,30.27,29.65,29.99,658000.0,20.005,20.3683,19.9511,20.1799,658000.0
2008-10-10 12:30:00,29.97,30.37,29.68,30.13,845600.0,20.1665,20.4356,19.9713,20.2741,845600.0
2008-10-10 13:00:00,30.12,30.16,29.52,29.9,741400.0,20.2674,20.2943,19.8637,20.1194,741400.0
2008-10-10 13:30:00,29.89,29.93,28.94,29.51,1268600.0,20.1126,20.1396,19.4734,19.8569,1268600.0
2008-10-10 14:00:00,29.53,30.13,29.24,29.26,1211200.0,19.8704,20.2741,19.6753,19.6887,1211200.0
2008-10-10 14:30:00,29.25,29.95,29.22,29.73,1076800.0,19.682,20.153,19.6618,20.005,1076800.0
2008-10-10 15:00:00,29.72,31.08,29.5,30.83,1939000.0,19.9982,20.9134,19.8502,20.7452,1939000.0
2008-10-10 15:30:00,30.82,32.1,30.24,30.8,2363600.0,20.7384,21.5997,20.3482,20.725,2363600.0
2008-10-13 09:30:00,31.38,32.16,31.1,31.8,1219400.0,21.1152,21.6401,20.9268,21.3979,1219400.0
2008-10-13 10:00:00,31.83,32.0,31.44,31.96,676800.0,21.418,21.5324,21.1556,21.5055,676800.0
2008-10-13 10:30:00,31.98,32.57,31.88,32.34,843400.0,21.519,21.916,21.4517,21.7612,843400.0
2008-10-13 11:00:00,32.34,32.83,32.31,32.76,982800.0,21.7612,22.0909,21.741,22.0438,982800.0
2008-10-13 11:30:00,32.76,32.91,32.62,32.75,1008000.0,22.0438,22.1448,21.9496,22.0371,1008000.0
2008-10-13 12:00:00,32.75,32.87,32.66,32.73,431400.0,22.0371,22.1178,21.9765,22.0236,431400.0
2008-10-13 12:30:00,32.74,32.91,32.72,32.81,413400.0,22.0304,22.1448,22.0169,22.0775,413400.0
2008-10-13 13:00:00,32.82,32.83,32.69,32.71,318200.0,22.0842,22.0909,21.9967,22.0102,318200.0
2008-10-13 13:30:00,32.71,32.75,32.61,32.62,681800.0,22.0102,22.0371,21.9429,21.9496,681800.0
2008-10-13 14:00:00,32.62,32.8,32.5,32.6,614600.0,21.9496,22.0707,21.8689,21.9362,614600.0
2008-10-13 14:30:00,32.61,33.15,32.58,33.09,702200.0,21.9429,22.3063,21.9227,22.2659,702200.0
2008-10-13 15:00:00,33.1,33.23,32.97,33.16,683600.0,22.2726,22.3601,22.1851,22.313,683600.0
2008-10-13 15:30:00,33.15,33.65,33.06,33.59,1643000.0,22.3063,22.6427,22.2457,22.6023,1643000.0
2008-10-14 09:30:00,34.38,34.5,32.47,32.57,2130000.0,23.1339,23.2147,21.8487,21.916,2130000.0
2008-10-14 10:00:00,32.57,32.85,31.91,32.48,2121200.0,21.916,22.1044,21.4719,21.8554,2121200.0
2008-10-14 10:30:00,32.48,32.87,32.37,32.84,1416000.0,21.8554,22.1178,21.7814,22.0977,1416000.0
2008-10-14 11:00:00,32.85,32.97,32.46,32.8,541600.0,22.1044,22.1851,21.842,22.0707,541600.0
2008-10-14 11:30:00,32.79,32.84,32.49,32.53,518800.0,22.064,22.0977,21.8622,21.8891,518800.0
2008-10-14 12:00:00,32.54,32.55,32.26,32.28,656800.0,21.8958,21.9025,21.7074,21.7208,656800.0
2008-10-14 12:30:00,32.29,32.41,32.19,32.34,366000.0,21.7276,21.8083,21.6603,21.7612,366000.0
2008-10-14 13:00:00,32.35,32.43,32.25,32.27,331600.0,21.7679,21.8218,21.7007,21.7141,331600.0
2008-10-14 13:30:00,32.27,32.37,32.1,32.25,713400.0,21.7141,21.7814,21.5997,21.7007,713400.0
2008-10-14 14:00:00,32.25,32.32,31.8,32.01,776800.0,21.7007,21.7478,21.3979,21.5392,776800.0
2008-10-14 14:30:00,32.03,32.05,31.32,31.59,770000.0,21.5526,21.5661,21.0749,21.2566,770000.0
2008-10-14 15:00:00,31.59,31.95,31.53,31.9,976400.0,21.2566,21.4988,21.2162,21.4651,976400.0
2008-10-14 15:30:00,31.91,32.15,31.85,32.0,1213000.0,21.4719,21.6334,21.4315,21.5324,1213000.0
2008-10-15 09:30:00,31.47,31.56,30.84,31.21,1335000.0,21.1758,21.2364,20.7519,21.0009,1335000.0
2008-10-15 10:00:00,31.21,31.52,31.11,31.48,960000.0,21.0009,21.2094,20.9336,21.1825,960000.0
2008-10-15 10:30:00,31.49,31.63,31.26,31.28,625600.0,21.1893,21.2835,21.0345,21.048,625600.0
2008-10-15 11:00:00,31.27,31.43,31.2,31.38,639600.0,21.0412,21.1489,20.9941,21.1152,639600.0
2008-10-15 11:30:00,31.38,31.49,31.28,31.4,390800.0,21.1152,21.1893,21.048,21.1287,390800.0
2008-10-15 12:00:00,31.38,31.39,31.0,31.11,442400.0,21.1152,21.122,20.8595,20.9336,442400.0
2008-10-15 12:30:00,31.11,31.34,31.09,31.26,299600.0,20.9336,21.0883,20.9201,21.0345,299600.0
2008-10-15 13:00:00,31.26,31.27,30.86,30.92,285000.0,21.0345,21.0412,20.7653,20.8057,285000.0
2008-10-15 13:30:00,30.93,30.97,30.5,30.59,453200.0,20.8124,20.8394,20.5231,20.5837,453200.0
2008-10-15 14:00:00,30.59,30.68,30.38,30.59,670800.0,20.5837,20.6442,20.4424,20.5837,670800.0
2008-10-15 14:30:00,30.59,30.99,30.55,30.68,498400.0,20.5837,20.8528,20.5567,20.6442,498400.0
2008-10-15 15:00:00,30.68,31.07,30.65,30.81,653400.0,20.6442,20.9066,20.624,20.7317,653400.0
2008-10-15 15:30:00,30.82,30.86,30.0,30.33,1095000.0,20.7384,20.7653,20.1867,20.4087,1095000.0
2008-10-16 09:30:00,30.49,30.88,29.93,30.77,1112600.0,20.5164,20.7788,20.1396,20.7048,1112600.0
2008-10-16 10:00:00,30.77,30.79,29.75,29.75,790600.0,20.7048,20.7182,20.0184,20.0184,790600.0
2008-10-16 10:30:00,29.75,30.02,29.37,29.38,889800.0,20.0184,20.2001,19.7627,19.7695,889800.0
2008-10-16 11:00:00,29.39,29.79,29.23,29.56,798400.0,19.7762,20.0454,19.6685,19.8906,798400.0
2008-10-16 11:30:00,29.56,30.07,29.56,30.0,813600.0,19.8906,20.2338,19.8906,20.1867,813600.0
2008-10-16 12:00:00,29.99,30.66,29.93,30.29,1284400.0,20.1799,20.6308,20.1396,20.3818,1284400.0
2008-10-16 12:30:00,30.29,30.6,30.09,30.45,903600.0,20.3818,20.5904,20.2472,20.4895,903600.0
2008-10-16 13:00:00,30.43,30.68,30.36,30.6,547200.0,20.476,20.6442,20.4289,20.5904,547200.0
2008-10-16 13:30:00,30.59,30.83,30.37,30.59,549800.0,20.5837,20.7452,20.4356,20.5837,549800.0
2008-10-16 14:00:00,30.59,30.64,30.29,30.36,349600.0,20.5837,20.6173,20.3818,20.4289,349600.0
2008-10-16 14:30:00,30.38,30.65,30.35,30.43,711600.0,20.4424,20.624,20.4222,20.476,711600.0
2008-10-16 15:00:00,30.43,31.38,30.37,30.97,1158400.0,20.476,21.1152,20.4356,20.8394,1158400.0
2008-10-16 15:30:00,30.98,31.5,30.9,31.3,1447000.0,20.8461,21.196,20.7923,21.0614,1447000.0
2008-10-17 09:30:00,30.31,32.17,30.31,31.09,1399400.0,20.3953,21.6468,20.3953,20.9201,1399400.0
2008-10-17 10:00:00,31.08,31.21,30.69,31.14,562200.0,20.9134,21.0009,20.651,20.9538,562200.0
2008-10-17 10:30:00,31.14,31.36,30.93,31.21,569400.0,20.9538,21.1018,20.8124,21.0009,569400.0
2008-10-17 11:00:00,31.22,31.43,30.83,30.86,363600.0,21.0076,21.1489,20.7452,20.7653,363600.0
2008-10-17 11:30:00,30.86,30.95,30.68,30.88,211400.0,20.7653,20.8259,20.6442,20.7788,211400.0
2008-10-17 12:00:00,30.88,31.15,30.86,31.13,224800.0,20.7788,20.9605,20.7653,20.947,224800.0
2008-10-17 12:30:00,31.13,31.75,31.04,31.68,350600.0,20.947,21.3642,20.8865,21.3171,350600.0
2008-10-17 13:00:00,31.68,31.9,31.53,31.67,382600.0,21.3171,21.4651,21.2162,21.3104,382600.0
2008-10-17 13:30:00,31.68,32.08,31.66,31.94,426600.0,21.3171,21.5863,21.3037,21.4921,426600.0
2008-10-17 14:00:00,31.87,32.1,31.62,31.68,439800.0,21.445,21.5997,21.2767,21.3171,439800.0
2008-10-17 14:30:00,31.7,31.75,31.46,31.69,535800.0,21.3306,21.3642,21.1691,21.3238,535800.0
2008-10-17 15:00:00,31.7,31.84,31.07,31.31,739400.0,21.3306,21.4248,20.9066,21.0681,739400.0
2008-10-17 15:30:00,31.32,31.5,31.06,31.07,1025600.0,21.0749,21.196,20.8999,20.9066,1025600.0
2008-10-20 09:30:00,31.81,31.84,31.17,31.52,633400.0,21.4046,21.4248,20.9739,21.2094,633400.0
2008-10-20 10:00:00,31.54,31.68,31.43,31.65,337000.0,21.2229,21.3171,21.1489,21.2969,337000.0
2008-10-20 10:30:00,31.66,31.8,31.43,31.58,625200.0,21.3037,21.3979,21.1489,21.2498,625200.0
2008-10-20 11:00:00,31.57,31.78,31.42,31.78,615800.0,21.2431,21.3844,21.1422,21.3844,615800.0
2008-10-20 11:30:00,31.79,31.93,31.64,31.9,288600.0,21.3911,21.4853,21.2902,21.4651,288600.0
2008-10-20 12:00:00,31.9,31.93,31.72,31.79,415600.0,21.4651,21.4853,21.344,21.3911,415600.0
2008-10-20 12:30:00,31.78,31.81,31.66,31.73,394800.0,21.3844,21.4046,21.3037,21.3508,394800.0
2008-10-20 13:00:00,31.72,31.78,31.58,31.73,313400.0,21.344,21.3844,21.2498,21.3508,313400.0
2008-10-20 13:30:00,31.74,31.93,31.7,31.89,278200.0,21.3575,21.4853,21.3306,21.4584,278200.0
2008-10-20 14:00:00,31.89,32.09,31.88,31.93,415400.0,21.4584,21.593,21.4517,21.4853,415400.0
2008-10-20 14:30:00,31.95,32.15,31.86,32.14,431200.0,21.4988,21.6334,21.4382,21.6266,431200.0
2008-10-20 15:00:00,32.13,32.21,31.88,31.93,444600.0,21.6199,21.6737,21.4517,21.4853,444600.0
2008-10-20 15:30:00,31.93,32.31,31.87,32.31,1037800.0,21.4853,21.741,21.445,21.741,1037800.0
2008-10-21 09:30:00,31.87,32.49,31.83,32.1,597400.0,21.445,21.8622,21.418,21.5997,597400.0
2008-10-21 10:00:00,32.1,32.29,31.99,32.26,545600.0,21.5997,21.7276,21.5257,21.7074,545600.0
2008-10-21 10:30:00,32.26,32.27,32.12,32.13,272600.0,21.7074,21.7141,21.6132,21.6199,272600.0
2008-10-21 11:00:00,32.13,32.15,31.88,31.89,348000.0,21.6199,21.6334,21.4517,21.4584,348000.0
2008-10-21 11:30:00,31.9,31.91,31.63,31.64,307600.0,21.4651,21.4719,21.2835,21.2902,307600.0
2008-10-21 12:00:00,31.64,31.72,31.53,31.57,294400.0,21.2902,21.344,21.2162,21.2431,294400.0
2008-10-21 12:30:00,31.57,31.72,31.55,31.63,259200.0,21.2431,21.344,21.2296,21.2835,259200.0
2008-10-21 13:00:00,31.63,31.87,31.61,31.74,443600.0,21.2835,21.445,21.27,21.3575,443600.0
2008-10-21 13:30:00,31.73,31.8,31.6,31.68,170400.0,21.3508,21.3979,21.2633,21.3171,170400.0
2008-10-21 14:00:00,31.66,31.92,31.63,31.87,225400.0,21.3037,21.4786,21.2835,21.445,225400.0
2008-10-21 14:30:00,31.89,31.96,31.8,31.86,339400.0,21.4584,21.5055,21.3979,21.4382,339400.0
2008-10-21 15:00:00,31.86,32.0,31.61,31.61,411400.0,21.4382,21.5324,21.27,21.27,411400.0
2008-10-21 15:30:00,31.61,31.67,31.25,31.4,820200.0,21.27,21.3104,21.0278,21.1287,820200.0
2008-10-22 09:30:00,30.85,31.11,29.92,29.93,1303800.0,20.8998,21.0759,20.2697,20.2765,1303800.0
2008-10-22 10:00:00,29.93,30.23,29.85,30.01,735200.0,20.2765,20.4798,20.2223,20.3307,735200.0
2008-10-22 10:30:00,30.0,30.52,30.0,30.47,502600.0,20.3239,20.6762,20.3239,20.6423,502600.0
2008-10-22 11:00:00,30.45,30.5,30.04,30.1,421000.0,20.6288,20.6627,20.351,20.3917,421000.0
2008-10-22 11:30:00,30.1,30.3,30.0,30.06,473800.0,20.3917,20.5272,20.3239,20.3646,473800.0
2008-10-22 12:00:00,30.05,30.29,30.0,30.19,286400.0,20.3578,20.5204,20.3239,20.4527,286400.0
2008-10-22 12:30:00,30.2,30.45,30.13,30.35,431400.0,20.4594,20.6288,20.412,20.561,431400.0
2008-10-22 13:00:00,30.36,30.36,29.93,30.01,529600.0,20.5678,20.5678,20.2765,20.3307,529600.0
2008-10-22 13:30:00,30.01,30.03,29.76,29.84,700400.0,20.3307,20.3443,20.1613,20.2155,700400.0
2008-10-22 14:00:00,29.85,29.99,29.75,29.98,412800.0,20.2223,20.3172,20.1546,20.3104,412800.0
2008-10-22 14:30:00,29.98,29.99,29.75,29.88,516400.0,20.3104,20.3172,20.1546,20.2426,516400.0
2008-10-22 15:00:00,29.88,29.9,29.47,29.47,843000.0,20.2426,20.2562,19.9649,19.9649,843000.0
2008-10-22 15:30:00,29.47,29.51,28.92,29.43,2119800.0,19.9649,19.992,19.5923,19.9378,2119800.0
2008-10-23 09:30:00,29.57,29.82,28.94,29.04,835600.0,20.0326,20.202,19.6058,19.6736,835600.0
2008-10-23 10:00:00,29.03,29.55,28.99,29.31,706200.0,19.6668,20.0191,19.6397,19.8565,706200.0
2008-10-23 10:30:00,29.31,30.08,29.25,30.06,654000.0,19.8565,20.3781,19.8158,20.3646,654000.0
2008-10-23 11:00:00,30.05,30.1,29.74,29.78,452000.0,20.3578,20.3917,20.1478,20.1749,452000.0
2008-10-23 11:30:00,29.77,29.85,29.54,29.58,714000.0,20.1681,20.2223,20.0123,20.0394,714000.0
2008-10-23 12:00:00,29.57,29.58,28.98,29.0,581600.0,20.0326,20.0394,19.6329,19.6465,581600.0
2008-10-23 12:30:00,29.0,29.06,28.73,28.78,714200.0,19.6465,19.6871,19.4636,19.4974,714200.0
2008-10-23 13:00:00,28.76,28.8,28.25,28.29,1158400.0,19.4839,19.511,19.1384,19.1655,1158400.0
2008-10-23 13:30:00,28.28,28.64,28.16,28.43,743000.0,19.1587,19.4026,19.0774,19.2603,743000.0
2008-10-23 14:00:00,28.43,28.43,27.96,28.15,923600.0,19.2603,19.2603,18.9419,19.0706,923600.0
2008-10-23 14:30:00,28.16,28.46,27.93,28.14,933200.0,19.0774,19.2806,18.9216,19.0639,933200.0
2008-10-23 15:00:00,28.14,28.77,28.05,28.56,994200.0,19.0639,19.4907,19.0029,19.3484,994200.0
2008-10-23 15:30:00,28.56,29.25,28.3,29.18,1211200.0,19.3484,19.8158,19.1722,19.7684,1211200.0
2008-10-24 09:30:00,27.5,28.72,27.31,28.3,859200.0,18.6303,19.4568,18.5016,19.1722,859200.0
2008-10-24 10:00:00,28.31,28.48,27.96,28.11,534600.0,19.179,19.2942,18.9419,19.0435,534600.0
2008-10-24 10:30:00,28.11,28.56,27.97,28.43,412400.0,19.0435,19.3484,18.9487,19.2603,412400.0
2008-10-24 11:00:00,28.44,28.64,28.23,28.43,385000.0,19.2671,19.4026,19.1248,19.2603,385000.0
2008-10-24 11:30:00,28.44,28.66,28.24,28.25,257200.0,19.2671,19.4161,19.1316,19.1384,257200.0
2008-10-24 12:00:00,28.27,28.43,28.03,28.03,252600.0,19.1519,19.2603,18.9893,18.9893,252600.0
2008-10-24 12:30:00,28.02,28.25,28.0,28.11,196800.0,18.9826,19.1384,18.969,19.0435,196800.0
2008-10-24 13:00:00,28.11,28.38,28.09,28.14,276800.0,19.0435,19.2264,19.03,19.0639,276800.0
2008-10-24 13:30:00,28.16,28.16,27.75,27.75,534400.0,19.0774,19.0774,18.7996,18.7996,534400.0
2008-10-24 14:00:00,27.75,28.07,27.66,28.0,558600.0,18.7996,19.0164,18.7387,18.969,558600.0
2008-10-24 14:30:00,28.0,28.55,28.0,28.49,498200.0,18.969,19.3416,18.969,19.301,498200.0
2008-10-24 15:00:00,28.47,28.79,28.06,28.29,779400.0,19.2874,19.5042,19.0097,19.1655,779400.0
2008-10-24 15:30:00,28.3,28.5,27.91,27.93,1262600.0,19.1722,19.3077,18.908,18.9216,1262600.0
2008-10-27 09:30:00,27.46,28.0,27.18,27.95,582200.0,18.6032,18.969,18.4135,18.9351,582200.0
2008-10-27 10:00:00,27.96,28.29,27.88,28.15,426000.0,18.9419,19.1655,18.8877,19.0706,426000.0
2008-10-27 10:30:00,28.16,28.28,27.84,28.23,345200.0,19.0774,19.1587,18.8606,19.1248,345200.0
2008-10-27 11:00:00,28.24,28.58,28.03,28.1,471200.0,19.1316,19.3619,18.9893,19.0368,471200.0
2008-10-27 11:30:00,28.1,28.3,27.95,28.23,384600.0,19.0368,19.1722,18.9351,19.1248,384600.0
2008-10-27 12:00:00,28.24,28.57,28.15,28.2,487600.0,19.1316,19.3552,19.0706,19.1045,487600.0
2008-10-27 12:30:00,28.18,28.61,28.12,28.6,566800.0,19.0909,19.3823,19.0503,19.3755,566800.0
2008-10-27 13:00:00,28.59,28.66,28.21,28.64,412600.0,19.3687,19.4161,19.1113,19.4026,412600.0
2008-10-27 13:30:00,28.63,28.7,28.25,28.26,397200.0,19.3958,19.4432,19.1384,19.1451,397200.0
2008-10-27 14:00:00,28.26,28.29,27.91,27.95,629800.0,19.1451,19.1655,18.908,18.9351,629800.0
2008-10-27 14:30:00,27.94,28.25,27.9,27.93,344000.0,18.9284,19.1384,18.9013,18.9216,344000.0
2008-10-27 15:00:00,27.92,28.11,27.74,27.95,602600.0,18.9148,19.0435,18.7929,18.9351,602600.0
2008-10-27 15:30:00,27.93,28.08,27.38,27.41,1185600.0,18.9216,19.0232,18.549,18.5693,1185600.0
2008-10-28 09:30:00,27.86,28.16,27.77,28.11,775000.0,18.8742,19.0774,18.8132,19.0435,775000.0
2008-10-28 10:00:00,28.12,28.39,27.8,28.24,942400.0,19.0503,19.2332,18.8335,19.1316,942400.0
2008-10-28 10:30:00,28.23,28.38,27.9,28.01,1017200.0,19.1248,19.2264,18.9013,18.9758,1017200.0
2008-10-28 11:00:00,28.01,28.11,27.8,28.09,817800.0,18.9758,19.0435,18.8335,19.03,817800.0
2008-10-28 11:30:00,28.09,28.57,28.09,28.42,811800.0,19.03,19.3552,19.03,19.2535,811800.0
2008-10-28 12:00:00,28.41,28.63,28.3,28.47,494400.0,19.2468,19.3958,19.1722,19.2874,494400.0
2008-10-28 12:30:00,28.48,28.75,28.39,28.64,387600.0,19.2942,19.4771,19.2332,19.4026,387600.0
2008-10-28 13:00:00,28.64,28.91,28.58,28.75,504400.0,19.4026,19.5855,19.3619,19.4771,504400.0
2008-10-28 13:30:00,28.75,28.81,28.54,28.59,501000.0,19.4771,19.5178,19.3348,19.3687,501000.0
2008-10-28 14:00:00,28.58,28.76,28.49,28.72,664000.0,19.3619,19.4839,19.301,19.4568,664000.0
2008-10-28 14:30:00,28.74,29.24,28.73,29.15,1152800.0,19.4703,19.8091,19.4636,19.7481,1152800.0
2008-10-28 15:00:00,29.15,29.47,28.86,29.32,871600.0,19.7481,19.9649,19.5516,19.8633,871600.0
2008-10-28 15:30:00,29.3,30.06,29.14,29.84,1730000.0,19.8497,20.3646,19.7413,20.2155,1730000.0
2008-10-29 09:30:00,30.11,30.22,29.63,30.17,879600.0,20.3985,20.473,20.0733,20.4391,879600.0
2008-10-29 10:00:00,30.17,30.28,29.97,30.23,1038000.0,20.4391,20.5136,20.3036,20.4798,1038000.0
2008-10-29 10:30:00,30.25,30.43,30.11,30.21,660800.0,20.4933,20.6152,20.3985,20.4662,660800.0
2008-10-29 11:00:00,30.21,30.49,30.09,30.45,679800.0,20.4662,20.6559,20.3849,20.6288,679800.0
2008-10-29 11:30:00,30.45,30.67,30.27,30.35,686800.0,20.6288,20.7778,20.5069,20.561,686800.0
2008-10-29 12:00:00,30.36,30.64,30.34,30.58,405000.0,20.5678,20.7575,20.5543,20.7169,405000.0
2008-10-29 12:30:00,30.59,30.95,30.57,30.92,501800.0,20.7236,20.9675,20.7101,20.9472,501800.0
2008-10-29 13:00:00,30.92,30.96,30.76,30.77,270400.0,20.9472,20.9743,20.8388,20.8456,270400.0
2008-10-29 13:30:00,30.78,31.03,30.77,30.96,705200.0,20.8524,21.0217,20.8456,20.9743,705200.0
2008-10-29 14:00:00,30.96,31.07,30.67,30.9,647000.0,20.9743,21.0488,20.7778,20.9337,647000.0
2008-10-29 14:30:00,30.91,30.94,30.61,30.74,1069200.0,20.9404,20.9608,20.7372,20.8253,1069200.0
2008-10-29 15:00:00,30.75,31.58,30.62,31.28,1736000.0,20.832,21.3943,20.744,21.1911,1736000.0
2008-10-29 15:30:00,31.28,31.35,29.92,29.93,2285800.0,21.1911,21.2385,20.2697,20.2765,2285800.0
2008-10-30 09:30:00,32.01,32.75,31.29,32.13,2154400.0,21.6856,22.187,21.1979,21.7669,2154400.0
2008-10-30 10:00:00,32.15,32.45,32.0,32.13,790000.0,21.7805,21.9837,21.6789,21.7669,790000.0
2008-10-30 10:30:00,32.14,32.22,31.93,32.0,764400.0,21.7737,21.8279,21.6314,21.6789,764400.0
2008-10-30 11:00:00,32.01,32.2,31.74,31.8,778400.0,21.6856,21.8144,21.5027,21.5434,778400.0
2008-10-30 11:30:00,31.82,31.91,31.34,31.67,866000.0,21.5569,21.6179,21.2317,21.4553,866000.0
2008-10-30 12:00:00,31.65,31.9,31.58,31.89,620800.0,21.4418,21.6111,21.3943,21.6043,620800.0
2008-10-30 12:30:00,31.89,32.16,31.77,31.77,591000.0,21.6043,21.7873,21.523,21.523,591000.0
2008-10-30 13:00:00,31.77,32.22,31.77,32.05,457200.0,21.523,21.8279,21.523,21.7127,457200.0
2008-10-30 13:30:00,32.05,32.17,31.86,31.98,461200.0,21.7127,21.794,21.584,21.6653,461200.0
2008-10-30 14:00:00,31.99,32.6,31.98,32.53,740000.0,21.6721,22.0853,21.6653,22.0379,740000.0
2008-10-30 14:30:00,32.52,32.62,32.29,32.38,857600.0,22.0311,22.0989,21.8753,21.9363,857600.0
2008-10-30 15:00:00,32.38,32.56,32.26,32.46,1041000.0,21.9363,22.0582,21.855,21.9905,1041000.0
2008-10-30 15:30:00,32.46,32.52,31.9,32.13,2079400.0,21.9905,22.0311,21.6111,21.7669,2079400.0
2008-10-31 09:30:00,32.02,32.58,31.86,31.95,925000.0,21.6924,22.0718,21.584,21.645,925000.0
2008-10-31 10:00:00,31.94,32.31,31.91,32.31,922800.0,21.6382,21.8889,21.6179,21.8889,922800.0
2008-10-31 10:30:00,32.31,32.52,32.25,32.49,863000.0,21.8889,22.0311,21.8482,22.0108,863000.0
2008-10-31 11:00:00,32.49,32.79,32.37,32.68,846200.0,22.0108,22.2141,21.9295,22.1395,846200.0
2008-10-31 11:30:00,32.68,32.99,32.0,32.88,657600.0,22.1395,22.3496,21.6789,22.275,657600.0
2008-10-31 12:00:00,32.88,32.9,32.63,32.72,604600.0,22.275,22.2886,22.1057,22.1666,604600.0
2008-10-31 12:30:00,32.71,32.8,32.6,32.79,483600.0,22.1599,22.2208,22.0853,22.2141,483600.0
2008-10-31 13:00:00,32.79,33.31,32.77,33.16,563800.0,22.2141,22.5663,22.2005,22.4647,563800.0
2008-10-31 13:30:00,33.15,33.48,33.08,33.13,642200.0,22.4579,22.6815,22.4105,22.4444,642200.0
2008-10-31 14:00:00,33.13,33.32,32.93,33.01,491600.0,22.4444,22.5731,22.3089,22.3631,491600.0
2008-10-31 14:30:00,32.99,33.02,32.61,32.67,1077600.0,22.3496,22.3699,22.0921,22.1328,1077600.0
2008-10-31 15:00:00,32.67,32.72,32.07,32.07,1320200.0,22.1328,22.1666,21.7263,21.7263,1320200.0
2008-10-31 15:30:00,32.07,32.17,30.92,31.41,3709000.0,21.7263,21.794,20.9472,21.2792,3709000.0
2008-11-03 09:30:00,32.29,32.29,31.77,32.1,685400.0,21.8753,21.8753,21.523,21.7466,685400.0
2008-11-03 10:00:00,32.09,32.2,31.95,32.03,682200.0,21.7398,21.8144,21.645,21.6992,682200.0
2008-11-03 10:30:00,32.04,32.19,32.0,32.13,619000.0,21.706,21.8076,21.6789,21.7669,619000.0
2008-11-03 11:00:00,32.13,32.16,32.04,32.11,386400.0,21.7669,21.7873,21.706,21.7534,386400.0
2008-11-03 11:30:00,32.1,32.12,31.95,31.95,659600.0,21.7466,21.7602,21.645,21.645,659600.0
2008-11-03 12:00:00,31.96,32.03,31.89,32.02,421800.0,21.6518,21.6992,21.6043,21.6924,421800.0
2008-11-03 12:30:00,32.0,32.03,31.9,31.93,352200.0,21.6789,21.6992,21.6111,21.6314,352200.0
2008-11-03 13:00:00,31.92,31.94,31.86,31.88,272400.0,21.6247,21.6382,21.584,21.5976,272400.0
2008-11-03 13:30:00,31.87,31.93,31.76,31.79,360000.0,21.5908,21.6314,21.5163,21.5366,360000.0
2008-11-03 14:00:00,31.78,31.8,31.6,31.68,442000.0,21.5298,21.5434,21.4079,21.4621,442000.0
2008-11-03 14:30:00,31.68,31.77,31.6,31.69,522800.0,21.4621,21.523,21.4079,21.4689,522800.0
2008-11-03 15:00:00,31.68,31.77,31.58,31.75,491200.0,21.4621,21.523,21.3943,21.5095,491200.0
2008-11-03 15:30:00,31.77,31.95,31.7,31.8,873000.0,21.523,21.645,21.4756,21.5434,873000.0
2008-11-04 09:30:00,32.42,32.67,32.19,32.24,559000.0,21.9634,22.1328,21.8076,21.8415,559000.0
2008-11-04 10:00:00,32.24,32.52,32.19,32.48,487800.0,21.8415,22.0311,21.8076,22.004,487800.0
2008-11-04 10:30:00,32.49,32.76,32.45,32.72,535200.0,22.0108,22.1937,21.9837,22.1666,535200.0
2008-11-04 11:00:00,32.72,32.87,32.7,32.82,349600.0,22.1666,22.2683,22.1531,22.2344,349600.0
2008-11-04 11:30:00,32.82,32.89,32.71,32.8,404000.0,22.2344,22.2818,22.1599,22.2208,404000.0
2008-11-04 12:00:00,32.8,32.94,32.73,32.9,455200.0,22.2208,22.3157,22.1734,22.2886,455200.0
2008-11-04 12:30:00,32.89,32.95,32.84,32.92,354600.0,22.2818,22.3225,22.2479,22.3021,354600.0
2008-11-04 13:00:00,32.93,33.19,32.93,33.14,509200.0,22.3089,22.485,22.3089,22.4512,509200.0
2008-11-04 13:30:00,33.12,33.26,33.11,33.17,403800.0,22.4376,22.5325,22.4309,22.4715,403800.0
2008-11-04 14:00:00,33.19,33.21,32.85,32.94,483000.0,22.485,22.4986,22.2547,22.3157,483000.0
2008-11-04 14:30:00,32.94,32.96,32.67,32.81,568200.0,22.3157,22.3292,22.1328,22.2276,568200.0
2008-11-04 15:00:00,32.81,32.96,32.76,32.88,458200.0,22.2276,22.3292,22.1937,22.275,458200.0
2008-11-04 15:30:00,32.89,33.12,32.85,33.07,1131600.0,22.2818,22.4376,22.2547,22.4038,1131600.0
2008-11-05 09:30:00,32.73,32.82,32.41,32.53,615000.0,22.1734,22.2344,21.9566,22.0379,615000.0
2008-11-05 10:00:00,32.53,32.93,32.5,32.8,491600.0,22.0379,22.3089,22.0176,22.2208,491600.0
2008-11-05 10:30:00,32.81,32.84,32.5,32.57,438800.0,22.2276,22.2479,22.0176,22.065,438800.0
2008-11-05 11:00:00,32.58,32.66,32.38,32.44,358600.0,22.0718,22.126,21.9363,21.9769,358600.0
2008-11-05 11:30:00,32.43,32.48,32.24,32.3,334200.0,21.9702,22.004,21.8415,21.8821,334200.0
2008-11-05 12:00:00,32.3,32.31,32.06,32.15,349000.0,21.8821,21.8889,21.7195,21.7805,349000.0
2008-11-05 12:30:00,32.15,32.54,31.93,31.96,441800.0,21.7805,22.0447,21.6314,21.6518,441800.0
2008-11-05 13:00:00,31.97,32.1,31.88,31.9,245800.0,21.6585,21.7466,21.5976,21.6111,245800.0
2008-11-05 13:30:00,31.89,31.91,31.7,31.75,342400.0,21.6043,21.6179,21.4756,21.5095,342400.0
2008-11-05 14:00:00,31.75,31.82,31.59,31.65,404200.0,21.5095,21.5569,21.4011,21.4418,404200.0
2008-11-05 14:30:00,31.65,32.1,31.63,31.98,676600.0,21.4418,21.7466,21.4282,21.6653,676600.0
2008-11-05 15:00:00,31.99,32.18,31.88,31.9,768600.0,21.6721,21.8008,21.5976,21.6111,768600.0
2008-11-05 15:30:00,31.9,32.19,31.75,31.89,1767600.0,21.6111,21.8076,21.5095,21.6043,1767600.0
2008-11-06 09:30:00,31.63,32.27,31.58,31.98,738200.0,21.4282,21.8618,21.3943,21.6653,738200.0
2008-11-06 10:00:00,31.97,32.02,31.62,31.63,513400.0,21.6585,21.6924,21.4214,21.4282,513400.0
2008-11-06 10:30:00,31.63,31.71,31.5,31.62,470800.0,21.4282,21.4824,21.3401,21.4214,470800.0
2008-11-06 11:00:00,31.61,31.66,31.46,31.49,465800.0,21.4147,21.4485,21.313,21.3334,465800.0
2008-11-06 11:30:00,31.49,31.52,31.25,31.4,341800.0,21.3334,21.3537,21.1708,21.2724,341800.0
2008-11-06 12:00:00,31.39,31.47,31.0,31.03,417600.0,21.2656,21.3198,21.0014,21.0217,417600.0
2008-11-06 12:30:00,31.01,31.18,31.0,31.18,473000.0,21.0082,21.1233,21.0014,21.1233,473000.0
2008-11-06 13:00:00,31.18,31.2,31.0,31.0,722800.0,21.1233,21.1369,21.0014,21.0014,722800.0
2008-11-06 13:30:00,31.01,31.02,30.74,30.79,515200.0,21.0082,21.0149,20.8253,20.8591,515200.0
2008-11-06 14:00:00,30.78,30.94,30.75,30.76,658000.0,20.8524,20.9608,20.832,20.8388,658000.0
2008-11-06 14:30:00,30.75,31.07,30.74,31.06,669000.0,20.832,21.0488,20.8253,21.042,669000.0
2008-11-06 15:00:00,31.06,31.11,30.74,30.78,823600.0,21.042,21.0759,20.8253,20.8524,823600.0
2008-11-06 15:30:00,30.76,30.88,30.53,30.81,1451400.0,20.8388,20.9201,20.683,20.8727,1451400.0
2008-11-07 09:30:00,31.07,31.29,30.74,30.9,622400.0,21.0488,21.1979,20.8253,20.9337,622400.0
2008-11-07 10:00:00,30.91,31.05,30.86,30.91,496200.0,20.9404,21.0353,20.9066,20.9404,496200.0
2008-11-07 10:30:00,30.89,31.02,30.89,30.98,368000.0,20.9269,21.0149,20.9269,20.9879,368000.0
2008-11-07 11:00:00,30.99,31.07,30.93,31.02,450600.0,20.9946,21.0488,20.954,21.0149,450600.0
2008-11-07 11:30:00,31.02,31.23,30.98,31.2,375200.0,21.0149,21.1572,20.9879,21.1369,375200.0
2008-11-07 12:00:00,31.2,31.32,31.14,31.17,244000.0,21.1369,21.2182,21.0962,21.1166,244000.0
2008-11-07 12:30:00,31.16,31.39,31.13,31.38,391000.0,21.1098,21.2656,21.0895,21.2588,391000.0
2008-11-07 13:00:00,31.38,31.48,31.35,31.38,405000.0,21.2588,21.3266,21.2385,21.2588,405000.0
2008-11-07 13:30:00,31.4,31.42,31.27,31.34,305000.0,21.2724,21.2859,21.1843,21.2317,305000.0
2008-11-07 14:00:00,31.35,31.38,31.22,31.24,397200.0,21.2385,21.2588,21.1504,21.164,397200.0
2008-11-07 14:30:00,31.25,31.4,31.13,31.13,543600.0,21.1708,21.2724,21.0895,21.0895,543600.0
2008-11-07 15:00:00,31.13,31.18,30.99,31.09,475600.0,21.0895,21.1233,20.9946,21.0624,475600.0
2008-11-07 15:30:00,31.09,31.48,31.05,31.46,906600.0,21.0624,21.3266,21.0353,21.313,906600.0
2008-11-10 09:30:00,32.0,32.27,31.75,31.91,494200.0,21.6789,21.8618,21.5095,21.6179,494200.0
2008-11-10 10:00:00,31.9,32.09,31.83,32.02,276800.0,21.6111,21.7398,21.5637,21.6924,276800.0
2008-11-10 10:30:00,32.02,32.13,31.75,31.9,362600.0,21.6924,21.7669,21.5095,21.6111,362600.0
2008-11-10 11:00:00,31.89,32.0,31.88,32.0,164400.0,21.6043,21.6789,21.5976,21.6789,164400.0
2008-11-10 11:30:00,31.99,31.99,31.71,31.73,216000.0,21.6721,21.6721,21.4824,21.4959,216000.0
2008-11-10 12:00:00,31.73,31.74,31.56,31.59,225000.0,21.4959,21.5027,21.3808,21.4011,225000.0
2008-11-10 12:30:00,31.6,31.6,31.46,31.46,204400.0,21.4079,21.4079,21.313,21.313,204400.0
2008-11-10 13:00:00,31.47,31.71,31.41,31.71,303400.0,21.3198,21.4824,21.2792,21.4824,303400.0
2008-11-10 13:30:00,31.71,31.8,31.63,31.73,261400.0,21.4824,21.5434,21.4282,21.4959,261400.0
2008-11-10 14:00:00,31.73,31.81,31.63,31.74,305800.0,21.4959,21.5501,21.4282,21.5027,305800.0
2008-11-10 14:30:00,31.75,31.76,31.58,31.66,273400.0,21.5095,21.5163,21.3943,21.4485,273400.0
2008-11-10 15:00:00,31.65,31.65,31.25,31.36,423400.0,21.4418,21.4418,21.1708,21.2453,423400.0
2008-11-10 15:30:00,31.36,31.77,31.36,31.75,864000.0,21.2453,21.523,21.2453,21.5095,864000.0
2008-11-11 09:30:00,31.6,32.07,31.08,31.15,570400.0,21.4079,21.7263,21.0556,21.103,570400.0
2008-11-11 10:00:00,31.14,31.43,31.08,31.2,390200.0,21.0962,21.2927,21.0556,21.1369,390200.0
2008-11-11 10:30:00,31.2,31.24,30.9,30.91,435400.0,21.1369,21.164,20.9337,20.9404,435400.0
2008-11-11 11:00:00,30.92,31.03,30.9,30.99,377800.0,20.9472,21.0217,20.9337,20.9946,377800.0
2008-11-11 11:30:00,30.99,31.06,30.76,30.77,388200.0,20.9946,21.042,20.8388,20.8456,388200.0
2008-11-11 12:00:00,30.76,30.86,30.7,30.71,291800.0,20.8388,20.9066,20.7982,20.8049,291800.0
2008-11-11 12:30:00,30.71,30.78,30.56,30.69,300600.0,20.8049,20.8524,20.7033,20.7914,300600.0
2008-11-11 13:00:00,30.71,30.77,30.59,30.64,324800.0,20.8049,20.8456,20.7236,20.7575,324800.0
2008-11-11 13:30:00,30.64,30.9,30.54,30.89,499800.0,20.7575,20.9337,20.6898,20.9269,499800.0
2008-11-11 14:00:00,30.89,31.15,30.74,31.13,704600.0,20.9269,21.103,20.8253,21.0895,704600.0
2008-11-11 14:30:00,31.13,31.2,30.64,30.68,625600.0,21.0895,21.1369,20.7575,20.7846,625600.0
2008-11-11 15:00:00,30.68,31.03,30.68,30.89,654400.0,20.7846,21.0217,20.7846,20.9269,654400.0
2008-11-11 15:30:00,30.89,31.1,30.57,30.91,1197200.0,20.9269,21.0691,20.7101,20.9404,1197200.0
2008-11-12 09:30:00,30.38,30.62,30.25,30.46,506800.0,20.5814,20.744,20.4933,20.6356,506800.0
2008-11-12 10:00:00,30.45,30.56,30.25,30.36,507400.0,20.6288,20.7033,20.4933,20.5678,507400.0
2008-11-12 10:30:00,30.36,30.43,30.0,30.2,606000.0,20.5678,20.6152,20.3239,20.4594,606000.0
2008-11-12 11:00:00,30.2,30.21,30.0,30.15,827400.0,20.4594,20.4662,20.3239,20.4256,827400.0
2008-11-12 11:30:00,30.17,30.2,29.84,29.89,424000.0,20.4391,20.4594,20.2155,20.2494,424000.0
2008-11-12 12:00:00,29.89,30.08,29.83,30.05,277800.0,20.2494,20.3781,20.2088,20.3578,277800.0
2008-11-12 12:30:00,30.05,30.15,29.97,30.07,262800.0,20.3578,20.4256,20.3036,20.3714,262800.0
2008-11-12 13:00:00,30.07,30.16,29.75,29.88,340800.0,20.3714,20.4323,20.1546,20.2426,340800.0
2008-11-12 13:30:00,29.89,29.96,29.76,29.83,332600.0,20.2494,20.2968,20.1613,20.2088,332600.0
2008-11-12 14:00:00,29.82,29.94,29.73,29.92,356200.0,20.202,20.2833,20.141,20.2697,356200.0
2008-11-12 14:30:00,29.93,30.08,29.85,29.85,403400.0,20.2765,20.3781,20.2223,20.2223,403400.0
2008-11-12 15:00:00,29.84,29.93,29.75,29.84,461000.0,20.2155,20.2765,20.1546,20.2155,461000.0
2008-11-12 15:30:00,29.84,29.99,29.7,29.8,1188800.0,20.2155,20.3172,20.1207,20.1884,1188800.0
2008-11-13 09:30:00,29.98,30.5,29.97,30.16,523200.0,20.3104,20.6627,20.3036,20.4323,523200.0
2008-11-13 10:00:00,30.15,30.84,30.13,30.7,841200.0,20.4256,20.893,20.412,20.7982,841200.0
2008-11-13 10:30:00,30.71,30.86,30.3,30.43,461000.0,20.8049,20.9066,20.5272,20.6152,461000.0
2008-11-13 11:00:00,30.43,30.57,30.16,30.46,507600.0,20.6152,20.7101,20.4323,20.6356,507600.0
2008-11-13 11:30:00,30.47,30.57,30.26,30.3,402400.0,20.6423,20.7101,20.5001,20.5272,402400.0
2008-11-13 12:00:00,30.3,30.41,30.02,30.15,473400.0,20.5272,20.6017,20.3375,20.4256,473400.0
2008-11-13 12:30:00,30.16,30.26,29.36,29.37,400000.0,20.4323,20.5001,19.8904,19.8971,400000.0
2008-11-13 13:00:00,29.36,29.7,29.31,29.7,636000.0,19.8904,20.1207,19.8565,20.1207,636000.0
2008-11-13 13:30:00,29.7,30.39,29.68,30.11,654800.0,20.1207,20.5881,20.1071,20.3985,654800.0
2008-11-13 14:00:00,30.12,30.6,29.98,30.48,482400.0,20.4052,20.7304,20.3104,20.6491,482400.0
2008-11-13 14:30:00,30.47,30.89,30.43,30.64,731000.0,20.6423,20.9269,20.6152,20.7575,731000.0
2008-11-13 15:00:00,30.66,31.17,30.33,31.16,739800.0,20.7711,21.1166,20.5475,21.1098,739800.0
2008-11-13 15:30:00,31.17,31.83,31.09,31.83,1394400.0,21.1166,21.5637,21.0624,21.5637,1394400.0
2008-11-14 09:30:00,31.29,31.59,30.89,31.54,617200.0,21.1979,21.4011,20.9269,21.3672,617200.0
2008-11-14 10:00:00,31.57,31.61,31.22,31.58,610400.0,21.3876,21.4147,21.1504,21.3943,610400.0
2008-11-14 10:30:00,31.58,31.68,31.33,31.48,701200.0,21.3943,21.4621,21.225,21.3266,701200.0
2008-11-14 11:00:00,31.47,31.54,31.38,31.39,537400.0,21.3198,21.3672,21.2588,21.2656,537400.0
2008-11-14 11:30:00,31.39,31.42,31.18,31.26,397400.0,21.2656,21.2859,21.1233,21.1775,397400.0
2008-11-14 12:00:00,31.25,31.27,30.9,31.25,319200.0,21.1708,21.1843,20.9337,21.1708,319200.0
2008-11-14 12:30:00,31.26,31.4,31.11,31.27,379000.0,21.1775,21.2724,21.0759,21.1843,379000.0
2008-11-14 13:00:00,31.27,31.48,31.06,31.47,375800.0,21.1843,21.3266,21.042,21.3198,375800.0
2008-11-14 13:30:00,31.46,31.5,31.19,31.4,458800.0,21.313,21.3401,21.1301,21.2724,458800.0
2008-11-14 14:00:00,31.4,32.18,31.37,31.95,685400.0,21.2724,21.8008,21.2521,21.645,685400.0
2008-11-14 14:30:00,31.95,32.43,31.82,32.42,839800.0,21.645,21.9702,21.5569,21.9634,839800.0
2008-11-14 15:00:00,32.42,32.5,31.87,31.96,607200.0,21.9634,22.0176,21.5908,21.6518,607200.0
2008-11-14 15:30:00,31.96,32.0,30.97,30.99,1257000.0,21.6518,21.6789,20.9811,20.9946,1257000.0
2008-11-17 09:30:00,30.71,31.65,30.71,31.36,985200.0,20.8049,21.4418,20.8049,21.2453,985200.0
2008-11-17 10:00:00,31.35,31.49,31.2,31.28,728600.0,21.2385,21.3334,21.1369,21.1911,728600.0
2008-11-17 10:30:00,31.29,31.43,31.06,31.08,419600.0,21.1979,21.2927,21.042,21.0556,419600.0
2008-11-17 11:00:00,31.07,31.5,31.07,31.45,296200.0,21.0488,21.3401,21.0488,21.3063,296200.0
2008-11-17 11:30:00,31.47,31.83,31.41,31.78,330800.0,21.3198,21.5637,21.2792,21.5298,330800.0
2008-11-17 12:00:00,31.75,32.02,31.68,32.0,381000.0,21.5095,21.6924,21.4621,21.6789,381000.0
2008-11-17 12:30:00,31.98,32.22,31.87,31.93,405600.0,21.6653,21.8279,21.5908,21.6314,405600.0
2008-11-17 13:00:00,31.93,31.95,31.57,31.64,457400.0,21.6314,21.645,21.3876,21.435,457400.0
2008-11-17 13:30:00,31.66,31.7,31.37,31.58,251400.0,21.4485,21.4756,21.2521,21.3943,251400.0
2008-11-17 14:00:00,31.57,31.7,31.4,31.42,360000.0,21.3876,21.4756,21.2724,21.2859,360000.0
2008-11-17 14:30:00,31.43,31.79,31.29,31.36,427200.0,21.2927,21.5366,21.1979,21.2453,427200.0
2008-11-17 15:00:00,31.36,31.57,31.27,31.52,485400.0,21.2453,21.3876,21.1843,21.3537,485400.0
2008-11-17 15:30:00,31.5,31.57,31.02,31.03,1088600.0,21.3401,21.3876,21.0149,21.0217,1088600.0
2008-11-18 09:30:00,31.04,31.24,30.5,31.06,825800.0,21.0285,21.164,20.6627,21.042,825800.0
2008-11-18 10:00:00,31.05,31.68,30.72,31.66,608800.0,21.0353,21.4621,20.8117,21.4485,608800.0
2008-11-18 10:30:00,31.65,31.75,31.45,31.61,522800.0,21.4418,21.5095,21.3063,21.4147,522800.0
2008-11-18 11:00:00,31.61,31.61,31.21,31.45,434200.0,21.4147,21.4147,21.1437,21.3063,434200.0
2008-11-18 11:30:00,31.43,31.85,31.41,31.76,331200.0,21.2927,21.5772,21.2792,21.5163,331200.0
2008-11-18 12:00:00,31.75,31.75,31.29,31.36,239400.0,21.5095,21.5095,21.1979,21.2453,239400.0
2008-11-18 12:30:00,31.36,31.36,31.14,31.23,277000.0,21.2453,21.2453,21.0962,21.1572,277000.0
2008-11-18 13:00:00,31.22,31.26,30.92,31.04,331800.0,21.1504,21.1775,20.9472,21.0285,331800.0
2008-11-18 13:30:00,31.06,31.25,30.89,31.25,537600.0,21.042,21.1708,20.9269,21.1708,537600.0
2008-11-18 14:00:00,31.23,31.55,31.13,31.41,925600.0,21.1572,21.374,21.0895,21.2792,925600.0
2008-11-18 14:30:00,31.4,31.43,31.0,31.03,761200.0,21.2724,21.2927,21.0014,21.0217,761200.0
2008-11-18 15:00:00,31.04,31.58,31.0,31.39,911600.0,21.0285,21.3943,21.0014,21.2656,911600.0
2008-11-18 15:30:00,31.39,32.1,31.16,32.0,1732400.0,21.2656,21.7466,21.1098,21.6789,1732400.0
2008-11-19 09:30:00,32.0,32.5,31.88,32.47,1208400.0,21.6789,22.0176,21.5976,21.9973,1208400.0
2008-11-19 10:00:00,32.47,32.61,32.22,32.32,1073000.0,21.9973,22.0921,21.8279,21.8957,1073000.0
2008-11-19 10:30:00,32.31,32.35,31.94,32.0,718200.0,21.8889,21.916,21.6382,21.6789,718200.0
2008-11-19 11:00:00,32.0,32.18,31.83,31.89,488600.0,21.6789,21.8008,21.5637,21.6043,488600.0
2008-11-19 11:30:00,31.92,32.24,31.86,32.13,683400.0,21.6247,21.8415,21.584,21.7669,683400.0
2008-11-19 12:00:00,32.13,32.3,32.02,32.1,523000.0,21.7669,21.8821,21.6924,21.7466,523000.0
2008-11-19 12:30:00,32.11,32.37,32.04,32.34,586600.0,21.7534,21.9295,21.706,21.9092,586600.0
2008-11-19 13:00:00,32.33,32.5,32.1,32.18,392600.0,21.9024,22.0176,21.7466,21.8008,392600.0
2008-11-19 13:30:00,32.18,32.41,32.0,32.27,494000.0,21.8008,21.9566,21.6789,21.8618,494000.0
2008-11-19 14:00:00,32.27,32.27,31.75,31.88,513000.0,21.8618,21.8618,21.5095,21.5976,513000.0
2008-11-19 14:30:00,31.86,32.29,31.68,32.15,534600.0,21.584,21.8753,21.4621,21.7805,534600.0
2008-11-19 15:00:00,32.16,32.26,31.75,31.98,874000.0,21.7873,21.855,21.5095,21.6653,874000.0
2008-11-19 15:30:00,31.99,32.06,31.51,31.57,1363200.0,21.6721,21.7195,21.3469,21.3876,1363200.0
2008-11-20 09:30:00,31.16,31.82,31.1,31.32,1248000.0,21.1098,21.5569,21.0691,21.2182,1248000.0
2008-11-20 10:00:00,31.3,31.44,31.01,31.23,831800.0,21.2046,21.2995,21.0082,21.1572,831800.0
2008-11-20 10:30:00,31.22,31.52,31.05,31.52,841000.0,21.1504,21.3537,21.0353,21.3537,841000.0
2008-11-20 11:00:00,31.52,31.64,31.14,31.25,676600.0,21.3537,21.435,21.0962,21.1708,676600.0
2008-11-20 11:30:00,31.24,31.5,31.12,31.39,558200.0,21.164,21.3401,21.0827,21.2656,558200.0
2008-11-20 12:00:00,31.39,31.7,31.18,31.62,693200.0,21.2656,21.4756,21.1233,21.4214,693200.0
2008-11-20 12:30:00,31.62,32.06,31.58,31.67,821400.0,21.4214,21.7195,21.3943,21.4553,821400.0
2008-11-20 13:00:00,31.66,31.86,31.32,31.36,716000.0,21.4485,21.584,21.2182,21.2453,716000.0
2008-11-20 13:30:00,31.35,31.54,31.14,31.46,522800.0,21.2385,21.3672,21.0962,21.313,522800.0
2008-11-20 14:00:00,31.46,31.53,30.91,30.95,617800.0,21.313,21.3605,20.9404,20.9675,617800.0
2008-11-20 14:30:00,30.96,31.3,30.86,30.98,720200.0,20.9743,21.2046,20.9066,20.9879,720200.0
2008-11-20 15:00:00,30.99,31.29,30.92,31.05,1045400.0,20.9946,21.1979,20.9472,21.0353,1045400.0
2008-11-20 15:30:00,31.01,31.14,30.02,30.27,2187200.0,21.0082,21.0962,20.3375,20.5069,2187200.0
2008-11-21 09:30:00,30.9,31.5,30.0,30.13,1521400.0,20.9337,21.3401,20.3239,20.412,1521400.0
2008-11-21 10:00:00,30.14,30.28,29.93,29.95,907000.0,20.4188,20.5136,20.2765,20.2901,907000.0
2008-11-21 10:30:00,29.97,30.23,29.75,29.8,819800.0,20.3036,20.4798,20.1546,20.1884,819800.0
2008-11-21 11:00:00,29.8,30.1,29.63,30.02,737400.0,20.1884,20.3917,20.0733,20.3375,737400.0
2008-11-21 11:30:00,30.02,30.28,29.9,29.96,562200.0,20.3375,20.5136,20.2562,20.2968,562200.0
2008-11-21 12:00:00,29.98,30.23,29.86,30.19,630200.0,20.3104,20.4798,20.2291,20.4527,630200.0
2008-11-21 12:30:00,30.18,30.41,30.06,30.09,799600.0,20.4459,20.6017,20.3646,20.3849,799600.0
2008-11-21 13:00:00,30.09,30.3,29.89,30.03,578400.0,20.3849,20.5272,20.2494,20.3443,578400.0
2008-11-21 13:30:00,30.0,30.31,29.84,29.86,456000.0,20.3239,20.5339,20.2155,20.2291,456000.0
2008-11-21 14:00:00,29.86,30.34,29.81,30.03,567400.0,20.2291,20.5543,20.1952,20.3443,567400.0
2008-11-21 14:30:00,30.03,30.23,29.7,29.9,909400.0,20.3443,20.4798,20.1207,20.2562,909400.0
2008-11-21 15:00:00,29.89,30.74,29.89,30.61,1197200.0,20.2494,20.8253,20.2494,20.7372,1197200.0
2008-11-21 15:30:00,30.62,31.5,30.53,31.34,2208600.0,20.744,21.3401,20.683,21.2317,2208600.0
2008-11-24 09:30:00,31.41,31.72,31.17,31.57,889200.0,21.2792,21.4892,21.1166,21.3876,889200.0
2008-11-24 10:00:00,31.56,31.68,31.38,31.61,854000.0,21.3808,21.4621,21.2588,21.4147,854000.0
2008-11-24 10:30:00,31.62,31.87,31.59,31.69,861000.0,21.4214,21.5908,21.4011,21.4689,861000.0
2008-11-24 11:00:00,31.69,31.8,31.5,31.68,621400.0,21.4689,21.5434,21.3401,21.4621,621400.0
2008-11-24 11:30:00,31.71,31.75,31.58,31.62,552200.0,21.4824,21.5095,21.3943,21.4214,552200.0
2008-11-24 12:00:00,31.63,31.72,31.41,31.47,507200.0,21.4282,21.4892,21.2792,21.3198,507200.0
2008-11-24 12:30:00,31.47,31.72,31.4,31.62,391600.0,21.3198,21.4892,21.2724,21.4214,391600.0
2008-11-24 13:00:00,31.63,31.75,31.54,31.74,363600.0,21.4282,21.5095,21.3672,21.5027,363600.0
2008-11-24 13:30:00,31.73,31.93,31.66,31.91,377400.0,21.4959,21.6314,21.4485,21.6179,377400.0
2008-11-24 14:00:00,31.9,31.95,31.58,31.88,562800.0,21.6111,21.645,21.3943,21.5976,562800.0
2008-11-24 14:30:00,31.9,32.04,31.68,31.78,502400.0,21.6111,21.706,21.4621,21.5298,502400.0
2008-11-24 15:00:00,31.77,31.97,31.68,31.91,1068800.0,21.523,21.6585,21.4621,21.6179,1068800.0
2008-11-24 15:30:00,31.91,32.47,31.69,31.89,1701200.0,21.6179,21.9973,21.4689,21.6043,1701200.0
2008-11-25 09:30:00,32.07,32.6,32.0,32.08,1172800.0,21.7263,22.0853,21.6789,21.7331,1172800.0
2008-11-25 10:00:00,32.1,32.38,31.84,32.09,879600.0,21.7466,21.9363,21.5705,21.7398,879600.0
2008-11-25 10:30:00,32.09,32.13,31.67,31.84,399800.0,21.7398,21.7669,21.4553,21.5705,399800.0
2008-11-25 11:00:00,31.83,31.85,31.43,31.53,527000.0,21.5637,21.5772,21.2927,21.3605,527000.0
2008-11-25 11:30:00,31.53,31.59,31.35,31.46,678000.0,21.3605,21.4011,21.2385,21.313,678000.0
2008-11-25 12:00:00,31.48,31.51,31.07,31.21,510000.0,21.3266,21.3469,21.0488,21.1437,510000.0
2008-11-25 12:30:00,31.2,31.25,30.87,30.93,382200.0,21.1369,21.1708,20.9133,20.954,382200.0
2008-11-25 13:00:00,30.94,31.26,30.92,31.22,318800.0,20.9608,21.1775,20.9472,21.1504,318800.0
2008-11-25 13:30:00,31.23,31.4,31.2,31.21,296600.0,21.1572,21.2724,21.1369,21.1437,296600.0
2008-11-25 14:00:00,31.2,31.34,30.88,30.93,486400.0,21.1369,21.2317,20.9201,20.954,486400.0
2008-11-25 14:30:00,30.93,31.43,30.88,31.42,410600.0,20.954,21.2927,20.9201,21.2859,410600.0
2008-11-25 15:00:00,31.42,31.63,31.06,31.24,780800.0,21.2859,21.4282,21.042,21.164,780800.0
2008-11-25 15:30:00,31.23,31.5,31.08,31.32,1466400.0,21.1572,21.3401,21.0556,21.2182,1466400.0
2008-11-26 09:30:00,30.81,31.36,30.5,31.18,501600.0,20.8727,21.2453,20.6627,21.1233,501600.0
2008-11-26 10:00:00,31.22,31.25,30.78,31.11,684600.0,21.1504,21.1708,20.8524,21.0759,684600.0
2008-11-26 10:30:00,31.11,31.3,30.96,31.22,388000.0,21.0759,21.2046,20.9743,21.1504,388000.0
2008-11-26 11:00:00,31.22,31.46,31.07,31.18,394600.0,21.1504,21.313,21.0488,21.1233,394600.0
2008-11-26 11:30:00,31.17,31.34,31.08,31.32,419800.0,21.1166,21.2317,21.0556,21.2182,419800.0
2008-11-26 12:00:00,31.33,31.45,31.26,31.38,287400.0,21.225,21.3063,21.1775,21.2588,287400.0
2008-11-26 12:30:00,31.38,31.54,31.29,31.47,174400.0,21.2588,21.3672,21.1979,21.3198,174400.0
2008-11-26 13:00:00,31.47,31.52,31.22,31.27,499400.0,21.3198,21.3537,21.1504,21.1843,499400.0
2008-11-26 13:30:00,31.27,31.29,31.11,31.19,375000.0,21.1843,21.1979,21.0759,21.1301,375000.0
2008-11-26 14:00:00,31.18,31.39,31.11,31.37,404400.0,21.1233,21.2656,21.0759,21.2521,404400.0
2008-11-26 14:30:00,31.38,31.63,31.36,31.41,465400.0,21.2588,21.4282,21.2453,21.2792,465400.0
2008-11-26 15:00:00,31.41,31.73,31.35,31.72,572600.0,21.2792,21.4959,21.2385,21.4892,572600.0
2008-11-26 15:30:00,31.73,31.78,31.48,31.72,924200.0,21.4959,21.5298,21.3266,21.4892,924200.0
2008-11-28 09:30:00,31.66,32.41,31.66,32.39,406200.0,21.4485,21.9566,21.4485,21.9431,406200.0
2008-11-28 10:00:00,32.37,32.62,32.29,32.45,469400.0,21.9295,22.0989,21.8753,21.9837,469400.0
2008-11-28 10:30:00,32.47,32.58,32.34,32.34,481200.0,21.9973,22.0718,21.9092,21.9092,481200.0
2008-11-28 11:00:00,32.34,32.38,32.0,32.35,351000.0,21.9092,21.9363,21.6789,21.916,351000.0
2008-11-28 11:30:00,32.36,32.37,32.18,32.28,193000.0,21.9228,21.9295,21.8008,21.8686,193000.0
2008-11-28 12:00:00,32.27,32.49,32.24,32.35,348400.0,21.8618,22.0108,21.8415,21.916,348400.0
2008-11-28 12:30:00,32.35,32.66,32.33,32.55,689000.0,21.916,22.126,21.9024,22.0515,689000.0
2008-11-28 13:00:00,32.62,32.62,32.54,32.54,626000.0,22.0989,22.0989,22.0447,22.0447,626000.0
2008-11-28 13:30:00,32.54,32.54,32.54,32.54,0.0,22.0447,22.0447,22.0447,22.0447,0.0
2008-11-28 14:00:00,32.55,32.55,32.55,32.55,200.0,22.0515,22.0515,22.0515,22.0515,200.0
2008-11-28 14:30:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 15:00:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 15:30:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-12-01 09:30:00,31.79,32.06,31.66,31.79,606000.0,21.5366,21.7195,21.4485,21.5366,606000.0
2008-12-01 10:00:00,31.81,31.92,31.56,31.56,605000.0,21.5501,21.6247,21.3808,21.3808,605000.0
2008-12-01 10:30:00,31.56,31.8,31.48,31.55,388800.0,21.3808,21.5434,21.3266,21.374,388800.0
2008-12-01 11:00:00,31.57,31.57,31.36,31.42,291000.0,21.3876,21.3876,21.2453,21.2859,291000.0
2008-12-01 11:30:00,31.41,31.55,31.35,31.49,321800.0,21.2792,21.374,21.2385,21.3334,321800.0
2008-12-01 12:00:00,31.48,31.5,31.28,31.29,438800.0,21.3266,21.3401,21.1911,21.1979,438800.0
2008-12-01 12:30:00,31.28,31.36,31.1,31.14,327400.0,21.1911,21.2453,21.0691,21.0962,327400.0
2008-12-01 13:00:00,31.13,31.38,31.08,31.23,412800.0,21.0895,21.2588,21.0556,21.1572,412800.0
2008-12-01 13:30:00,31.22,31.33,31.11,31.25,469200.0,21.1504,21.225,21.0759,21.1708,469200.0
2008-12-01 14:00:00,31.27,31.39,31.13,31.36,408800.0,21.1843,21.2656,21.0895,21.2453,408800.0
2008-12-01 14:30:00,31.36,31.47,31.22,31.25,367200.0,21.2453,21.3198,21.1504,21.1708,367200.0
2008-12-01 15:00:00,31.24,31.3,31.0,31.0,529800.0,21.164,21.2046,21.0014,21.0014,529800.0
2008-12-01 15:30:00,31.0,31.11,30.64,30.71,1105600.0,21.0014,21.0759,20.7575,20.8049,1105600.0
2008-12-02 09:30:00,31.23,31.25,30.43,30.54,533200.0,21.1572,21.1708,20.6152,20.6898,533200.0
2008-12-02 10:00:00,30.56,31.12,30.54,30.97,603600.0,20.7033,21.0827,20.6898,20.9811,603600.0
2008-12-02 10:30:00,30.98,31.17,30.98,31.14,279600.0,20.9879,21.1166,20.9879,21.0962,279600.0
2008-12-02 11:00:00,31.13,31.34,31.13,31.22,386400.0,21.0895,21.2317,21.0895,21.1504,386400.0
2008-12-02 11:30:00,31.22,31.31,31.13,31.17,415800.0,21.1504,21.2114,21.0895,21.1166,415800.0
2008-12-02 12:00:00,31.17,31.27,31.04,31.1,293800.0,21.1166,21.1843,21.0285,21.0691,293800.0
2008-12-02 12:30:00,31.11,31.12,30.99,31.08,385800.0,21.0759,21.0827,20.9946,21.0556,385800.0
2008-12-02 13:00:00,31.07,31.24,31.01,31.14,145600.0,21.0488,21.164,21.0082,21.0962,145600.0
2008-12-02 13:30:00,31.14,31.14,30.74,30.81,284000.0,21.0962,21.0962,20.8253,20.8727,284000.0
2008-12-02 14:00:00,30.8,30.82,30.22,30.34,562000.0,20.8659,20.8795,20.473,20.5543,562000.0
2008-12-02 14:30:00,30.33,30.64,30.24,30.59,525200.0,20.5475,20.7575,20.4865,20.7236,525200.0
2008-12-02 15:00:00,30.58,31.2,30.45,31.18,679600.0,20.7169,21.1369,20.6288,21.1233,679600.0
2008-12-02 15:30:00,31.17,31.4,30.86,31.39,1502200.0,21.1166,21.2724,20.9066,21.2656,1502200.0
2008-12-03 09:30:00,30.7,31.5,30.13,31.14,659800.0,20.7982,21.3401,20.412,21.0962,659800.0
2008-12-03 10:00:00,31.13,31.43,31.0,31.36,306400.0,21.0895,21.2927,21.0014,21.2453,306400.0
2008-12-03 10:30:00,31.36,31.39,31.03,31.23,575400.0,21.2453,21.2656,21.0217,21.1572,575400.0
2008-12-03 11:00:00,31.23,31.68,31.18,31.47,329000.0,21.1572,21.4621,21.1233,21.3198,329000.0
2008-12-03 11:30:00,31.47,31.7,31.37,31.68,248800.0,21.3198,21.4756,21.2521,21.4621,248800.0
2008-12-03 12:00:00,31.68,31.68,31.3,31.38,236600.0,21.4621,21.4621,21.2046,21.2588,236600.0
2008-12-03 12:30:00,31.39,31.63,31.34,31.5,215200.0,21.2656,21.4282,21.2317,21.3401,215200.0
2008-12-03 13:00:00,31.5,31.52,31.14,31.2,230600.0,21.3401,21.3537,21.0962,21.1369,230600.0
2008-12-03 13:30:00,31.18,31.21,30.99,31.07,376400.0,21.1233,21.1437,20.9946,21.0488,376400.0
2008-12-03 14:00:00,31.07,31.34,30.9,31.33,409200.0,21.0488,21.2317,20.9337,21.225,409200.0
2008-12-03 14:30:00,31.32,31.75,31.32,31.45,590400.0,21.2182,21.5095,21.2182,21.3063,590400.0
2008-12-03 15:00:00,31.43,31.55,31.17,31.35,578000.0,21.2927,21.374,21.1166,21.2385,578000.0
2008-12-03 15:30:00,31.36,31.88,31.19,31.78,1015600.0,21.2453,21.5976,21.1301,21.5298,1015600.0
2008-12-04 09:30:00,31.41,31.86,31.41,31.5,662800.0,21.2792,21.584,21.2792,21.3401,662800.0
2008-12-04 10:00:00,31.5,31.78,31.35,31.46,629600.0,21.3401,21.5298,21.2385,21.313,629600.0
2008-12-04 10:30:00,31.46,31.57,31.33,31.46,420200.0,21.313,21.3876,21.225,21.313,420200.0
2008-12-04 11:00:00,31.46,31.56,31.3,31.45,293200.0,21.313,21.3808,21.2046,21.3063,293200.0
2008-12-04 11:30:00,31.43,31.43,31.11,31.25,403600.0,21.2927,21.2927,21.0759,21.1708,403600.0
2008-12-04 12:00:00,31.26,31.3,31.05,31.24,236200.0,21.1775,21.2046,21.0353,21.164,236200.0
2008-12-04 12:30:00,31.22,31.5,31.18,31.38,221400.0,21.1504,21.3401,21.1233,21.2588,221400.0
2008-12-04 13:00:00,31.38,31.44,31.16,31.18,178400.0,21.2588,21.2995,21.1098,21.1233,178400.0
2008-12-04 13:30:00,31.16,31.5,31.14,31.47,224000.0,21.1098,21.3401,21.0962,21.3198,224000.0
2008-12-04 14:00:00,31.48,31.55,31.31,31.36,284600.0,21.3266,21.374,21.2114,21.2453,284600.0
2008-12-04 14:30:00,31.4,31.53,31.15,31.21,266800.0,21.2724,21.3605,21.103,21.1437,266800.0
2008-12-04 15:00:00,31.22,31.27,30.5,30.51,568200.0,21.1504,21.1843,20.6627,20.6694,568200.0
2008-12-04 15:30:00,30.51,30.94,30.49,30.87,1159800.0,20.6694,20.9608,20.6559,20.9133,1159800.0
2008-12-05 09:30:00,30.43,30.83,30.35,30.49,474800.0,20.6152,20.8862,20.561,20.6559,474800.0
2008-12-05 10:00:00,30.49,30.53,30.27,30.42,325800.0,20.6559,20.683,20.5069,20.6085,325800.0
2008-12-05 10:30:00,30.42,30.62,30.06,30.21,640000.0,20.6085,20.744,20.3646,20.4662,640000.0
2008-12-05 11:00:00,30.21,30.25,29.97,30.09,652600.0,20.4662,20.4933,20.3036,20.3849,652600.0
2008-12-05 11:30:00,30.11,30.63,30.03,30.46,427600.0,20.3985,20.7507,20.3443,20.6356,427600.0
2008-12-05 12:00:00,30.45,30.61,30.26,30.49,306600.0,20.6288,20.7372,20.5001,20.6559,306600.0
2008-12-05 12:30:00,30.49,30.49,30.17,30.31,296800.0,20.6559,20.6559,20.4391,20.5339,296800.0
2008-12-05 13:00:00,30.31,30.53,30.25,30.27,320400.0,20.5339,20.683,20.4933,20.5069,320400.0
2008-12-05 13:30:00,30.27,30.8,30.27,30.7,360600.0,20.5069,20.8659,20.5069,20.7982,360600.0
2008-12-05 14:00:00,30.72,30.86,30.5,30.67,345800.0,20.8117,20.9066,20.6627,20.7778,345800.0
2008-12-05 14:30:00,30.68,31.32,30.59,31.14,550600.0,20.7846,21.2182,20.7236,21.0962,550600.0
2008-12-05 15:00:00,31.12,31.31,30.93,31.22,696000.0,21.0827,21.2114,20.954,21.1504,696000.0
2008-12-05 15:30:00,31.23,31.62,31.2,31.5,1679600.0,21.1572,21.4214,21.1369,21.3401,1679600.0
2008-12-08 09:30:00,32.0,32.19,31.16,31.33,944400.0,21.6789,21.8076,21.1098,21.225,944400.0
2008-12-08 10:00:00,31.33,31.58,31.28,31.41,474400.0,21.225,21.3943,21.1911,21.2792,474400.0
2008-12-08 10:30:00,31.41,31.61,31.31,31.58,515600.0,21.2792,21.4147,21.2114,21.3943,515600.0
2008-12-08 11:00:00,31.58,31.61,31.1,31.25,481400.0,21.3943,21.4147,21.0691,21.1708,481400.0
2008-12-08 11:30:00,31.26,31.31,30.84,30.89,447000.0,21.1775,21.2114,20.893,20.9269,447000.0
2008-12-08 12:00:00,30.89,30.96,30.72,30.82,385800.0,20.9269,20.9743,20.8117,20.8795,385800.0
2008-12-08 12:30:00,30.84,30.86,30.47,30.53,470800.0,20.893,20.9066,20.6423,20.683,470800.0
2008-12-08 13:00:00,30.53,30.61,30.4,30.56,629800.0,20.683,20.7372,20.5949,20.7033,629800.0
2008-12-08 13:30:00,30.56,30.68,30.39,30.59,328400.0,20.7033,20.7846,20.5881,20.7236,328400.0
2008-12-08 14:00:00,30.6,30.86,30.53,30.81,343400.0,20.7304,20.9066,20.683,20.8727,343400.0
2008-12-08 14:30:00,30.81,31.05,30.68,30.96,484000.0,20.8727,21.0353,20.7846,20.9743,484000.0
2008-12-08 15:00:00,30.97,30.99,30.69,30.88,823400.0,20.9811,20.9946,20.7914,20.9201,823400.0
2008-12-08 15:30:00,30.88,31.07,30.67,30.71,1430600.0,20.9201,21.0488,20.7778,20.8049,1430600.0
2008-12-09 09:30:00,30.57,30.99,30.52,30.81,832200.0,20.7101,20.9946,20.6762,20.8727,832200.0
2008-12-09 10:00:00,30.82,31.09,30.8,30.93,814200.0,20.8795,21.0624,20.8659,20.954,814200.0
2008-12-09 10:30:00,30.93,30.96,30.77,30.86,589800.0,20.954,20.9743,20.8456,20.9066,589800.0
2008-12-09 11:00:00,30.87,30.93,30.25,30.31,690600.0,20.9133,20.954,20.4933,20.5339,690600.0
2008-12-09 11:30:00,30.3,30.47,30.25,30.36,434000.0,20.5272,20.6423,20.4933,20.5678,434000.0
2008-12-09 12:00:00,30.35,30.4,30.2,30.27,302400.0,20.561,20.5949,20.4594,20.5069,302400.0
2008-12-09 12:30:00,30.28,30.46,30.27,30.31,233800.0,20.5136,20.6356,20.5069,20.5339,233800.0
2008-12-09 13:00:00,30.31,30.43,30.16,30.18,255200.0,20.5339,20.6152,20.4323,20.4459,255200.0
2008-12-09 13:30:00,30.17,30.38,30.11,30.27,289200.0,20.4391,20.5814,20.3985,20.5069,289200.0
2008-12-09 14:00:00,30.27,30.27,29.86,29.95,509200.0,20.5069,20.5069,20.2291,20.2901,509200.0
2008-12-09 14:30:00,29.95,30.36,29.87,30.25,424600.0,20.2901,20.5678,20.2359,20.4933,424600.0
2008-12-09 15:00:00,30.25,30.38,29.86,29.92,564400.0,20.4933,20.5814,20.2291,20.2697,564400.0
2008-12-09 15:30:00,29.92,30.16,29.86,29.99,1095600.0,20.2697,20.4323,20.2291,20.3172,1095600.0
2008-12-10 09:30:00,30.32,30.36,30.01,30.07,647800.0,20.5407,20.5678,20.3307,20.3714,647800.0
2008-12-10 10:00:00,30.07,30.32,30.0,30.03,643000.0,20.3714,20.5407,20.3239,20.3443,643000.0
2008-12-10 10:30:00,30.03,30.08,29.81,29.98,441800.0,20.3443,20.3781,20.1952,20.3104,441800.0
2008-12-10 11:00:00,29.99,30.1,29.88,30.02,301600.0,20.3172,20.3917,20.2426,20.3375,301600.0
2008-12-10 11:30:00,30.02,30.07,29.93,29.99,374600.0,20.3375,20.3714,20.2765,20.3172,374600.0
2008-12-10 12:00:00,30.0,30.13,29.76,29.89,277800.0,20.3239,20.412,20.1613,20.2494,277800.0
2008-12-10 12:30:00,29.9,29.93,29.75,29.8,227400.0,20.2562,20.2765,20.1546,20.1884,227400.0
2008-12-10 13:00:00,29.8,29.88,29.75,29.82,324600.0,20.1884,20.2426,20.1546,20.202,324600.0
2008-12-10 13:30:00,29.81,29.86,29.54,29.6,323400.0,20.1952,20.2291,20.0123,20.0529,323400.0
2008-12-10 14:00:00,29.59,29.75,29.5,29.63,349000.0,20.0462,20.1546,19.9852,20.0733,349000.0
2008-12-10 14:30:00,29.63,29.75,29.53,29.61,479000.0,20.0733,20.1546,20.0055,20.0597,479000.0
2008-12-10 15:00:00,29.6,29.64,29.41,29.47,821200.0,20.0529,20.08,19.9242,19.9649,821200.0
2008-12-10 15:30:00,29.49,29.68,29.27,29.59,1448000.0,19.9784,20.1071,19.8294,20.0462,1448000.0
2008-12-11 09:30:00,29.7,29.7,28.96,29.58,1412600.0,20.1207,20.1207,19.6194,20.0394,1412600.0
2008-12-11 10:00:00,29.58,29.61,29.34,29.5,865000.0,20.0394,20.0597,19.8768,19.9852,865000.0
2008-12-11 10:30:00,29.5,29.55,29.18,29.3,647600.0,19.9852,20.0191,19.7684,19.8497,647600.0
2008-12-11 11:00:00,29.31,29.53,29.28,29.52,356200.0,19.8565,20.0055,19.8362,19.9988,356200.0
2008-12-11 11:30:00,29.52,29.92,29.49,29.91,663600.0,19.9988,20.2697,19.9784,20.263,663600.0
2008-12-11 12:00:00,29.91,30.0,29.5,29.71,437400.0,20.263,20.3239,19.9852,20.1275,437400.0
2008-12-11 12:30:00,29.72,29.82,29.68,29.78,326200.0,20.1342,20.202,20.1071,20.1749,326200.0
2008-12-11 13:00:00,29.78,29.82,29.56,29.59,380200.0,20.1749,20.202,20.0259,20.0462,380200.0
2008-12-11 13:30:00,29.6,29.67,29.43,29.43,394000.0,20.0529,20.1004,19.9378,19.9378,394000.0
2008-12-11 14:00:00,29.44,29.58,29.43,29.55,383200.0,19.9446,20.0394,19.9378,20.0191,383200.0
2008-12-11 14:30:00,29.55,29.67,29.29,29.32,380200.0,20.0191,20.1004,19.8429,19.8633,380200.0
2008-12-11 15:00:00,29.33,29.33,29.07,29.23,594000.0,19.87,19.87,19.6939,19.8023,594000.0
2008-12-11 15:30:00,29.23,29.32,29.14,29.25,1293400.0,19.8023,19.8633,19.7413,19.8158,1293400.0
2008-12-12 09:30:00,28.57,29.11,28.57,28.81,610400.0,19.3552,19.721,19.3552,19.5178,610400.0
2008-12-12 10:00:00,28.81,28.87,28.75,28.86,778000.0,19.5178,19.5584,19.4771,19.5516,778000.0
2008-12-12 10:30:00,28.88,28.91,28.63,28.9,436200.0,19.5652,19.5855,19.3958,19.5787,436200.0
2008-12-12 11:00:00,28.89,29.06,28.81,28.92,460200.0,19.5719,19.6871,19.5178,19.5923,460200.0
2008-12-12 11:30:00,28.92,28.95,28.65,28.71,369200.0,19.5923,19.6126,19.4094,19.45,369200.0
2008-12-12 12:00:00,28.72,28.87,28.7,28.84,336400.0,19.4568,19.5584,19.4432,19.5381,336400.0
2008-12-12 12:30:00,28.85,29.21,28.81,29.15,389200.0,19.5449,19.7887,19.5178,19.7481,389200.0
2008-12-12 13:00:00,29.16,29.32,29.09,29.21,398000.0,19.7549,19.8633,19.7074,19.7887,398000.0
2008-12-12 13:30:00,29.2,29.23,28.98,29.21,268400.0,19.782,19.8023,19.6329,19.7887,268400.0
2008-12-12 14:00:00,29.2,29.48,29.15,29.25,573800.0,19.782,19.9717,19.7481,19.8158,573800.0
2008-12-12 14:30:00,29.23,29.62,29.1,29.57,576800.0,19.8023,20.0665,19.7142,20.0326,576800.0
2008-12-12 15:00:00,29.55,29.72,29.36,29.54,575200.0,20.0191,20.1342,19.8904,20.0123,575200.0
2008-12-12 15:30:00,29.54,29.65,29.31,29.58,809600.0,20.0123,20.0868,19.8565,20.0394,809600.0
2008-12-15 09:30:00,29.84,30.05,29.59,29.73,651200.0,20.2155,20.3578,20.0462,20.141,651200.0
2008-12-15 10:00:00,29.73,29.86,29.64,29.82,507600.0,20.141,20.2291,20.08,20.202,507600.0
2008-12-15 10:30:00,29.82,29.82,29.45,29.5,367600.0,20.202,20.202,19.9513,19.9852,367600.0
2008-12-15 11:00:00,29.5,29.5,29.35,29.36,361600.0,19.9852,19.9852,19.8836,19.8904,361600.0
2008-12-15 11:30:00,29.36,29.58,29.3,29.49,274000.0,19.8904,20.0394,19.8497,19.9784,274000.0
2008-12-15 12:00:00,29.5,29.65,29.41,29.61,219400.0,19.9852,20.0868,19.9242,20.0597,219400.0
2008-12-15 12:30:00,29.62,29.65,29.4,29.42,198400.0,20.0665,20.0868,19.9175,19.931,198400.0
2008-12-15 13:00:00,29.42,29.5,29.21,29.46,279200.0,19.931,19.9852,19.7887,19.9581,279200.0
2008-12-15 13:30:00,29.46,29.7,29.46,29.61,246000.0,19.9581,20.1207,19.9581,20.0597,246000.0
2008-12-15 14:00:00,29.6,29.7,29.5,29.5,228800.0,20.0529,20.1207,19.9852,19.9852,228800.0
2008-12-15 14:30:00,29.5,29.63,29.43,29.45,278400.0,19.9852,20.0733,19.9378,19.9513,278400.0
2008-12-15 15:00:00,29.43,29.49,29.29,29.39,485400.0,19.9378,19.9784,19.8429,19.9107,485400.0
2008-12-15 15:30:00,29.4,29.96,29.32,29.68,1277800.0,19.9175,20.2968,19.8633,20.1071,1277800.0
2008-12-16 09:30:00,29.71,30.32,29.68,30.21,595600.0,20.1275,20.5407,20.1071,20.4662,595600.0
2008-12-16 10:00:00,30.2,30.35,30.14,30.28,417000.0,20.4594,20.561,20.4188,20.5136,417000.0
2008-12-16 10:30:00,30.28,30.28,30.05,30.23,434400.0,20.5136,20.5136,20.3578,20.4798,434400.0
2008-12-16 11:00:00,30.24,30.35,30.23,30.32,314800.0,20.4865,20.561,20.4798,20.5407,314800.0
2008-12-16 11:30:00,30.32,30.43,30.27,30.36,334200.0,20.5407,20.6152,20.5069,20.5678,334200.0
2008-12-16 12:00:00,30.37,30.49,30.29,30.47,342800.0,20.5746,20.6559,20.5204,20.6423,342800.0
2008-12-16 12:30:00,30.48,30.52,30.39,30.46,428400.0,20.6491,20.6762,20.5881,20.6356,428400.0
2008-12-16 13:00:00,30.46,30.68,30.46,30.66,556800.0,20.6356,20.7846,20.6356,20.7711,556800.0
2008-12-16 13:30:00,30.65,30.7,30.54,30.63,695800.0,20.7643,20.7982,20.6898,20.7507,695800.0
2008-12-16 14:00:00,30.63,31.04,30.61,31.04,655200.0,20.7507,21.0285,20.7372,21.0285,655200.0
2008-12-16 14:30:00,31.05,31.27,30.74,30.98,1144000.0,21.0353,21.1843,20.8253,20.9879,1144000.0
2008-12-16 15:00:00,30.98,31.3,30.78,31.17,1372800.0,20.9879,21.2046,20.8524,21.1166,1372800.0
2008-12-16 15:30:00,31.18,31.36,31.07,31.29,1323200.0,21.1233,21.2453,21.0488,21.1979,1323200.0
2008-12-17 09:30:00,30.93,31.2,30.83,31.2,576200.0,20.954,21.1369,20.8862,21.1369,576200.0
2008-12-17 10:00:00,31.18,31.26,30.91,30.98,551800.0,21.1233,21.1775,20.9404,20.9879,551800.0
2008-12-17 10:30:00,30.98,31.12,30.8,31.07,502400.0,20.9879,21.0827,20.8659,21.0488,502400.0
2008-12-17 11:00:00,31.07,31.13,30.9,31.0,453400.0,21.0488,21.0895,20.9337,21.0014,453400.0
2008-12-17 11:30:00,31.02,31.16,30.98,31.07,275600.0,21.0149,21.1098,20.9879,21.0488,275600.0
2008-12-17 12:00:00,31.07,31.25,31.0,31.25,288800.0,21.0488,21.1708,21.0014,21.1708,288800.0
2008-12-17 12:30:00,31.26,31.41,31.19,31.2,381800.0,21.1775,21.2792,21.1301,21.1369,381800.0
2008-12-17 13:00:00,31.2,31.36,31.12,31.28,262200.0,21.1369,21.2453,21.0827,21.1911,262200.0
2008-12-17 13:30:00,31.28,31.42,31.18,31.25,253800.0,21.1911,21.2859,21.1233,21.1708,253800.0
2008-12-17 14:00:00,31.25,31.29,31.0,31.0,535600.0,21.1708,21.1979,21.0014,21.0014,535600.0
2008-12-17 14:30:00,31.0,31.2,30.99,31.13,461600.0,21.0014,21.1369,20.9946,21.0895,461600.0
2008-12-17 15:00:00,31.14,31.32,31.1,31.14,489400.0,21.0962,21.2182,21.0691,21.0962,489400.0
2008-12-17 15:30:00,31.14,31.43,31.02,31.07,983400.0,21.0962,21.2927,21.0149,21.0488,983400.0
2008-12-18 09:30:00,31.35,32.05,31.26,32.03,1038800.0,21.2385,21.7127,21.1775,21.6992,1038800.0
2008-12-18 10:00:00,32.03,32.45,32.03,32.43,872600.0,21.6992,21.9837,21.6992,21.9702,872600.0
2008-12-18 10:30:00,32.42,32.5,32.3,32.38,727600.0,21.9634,22.0176,21.8821,21.9363,727600.0
2008-12-18 11:00:00,32.38,32.49,32.2,32.27,723800.0,21.9363,22.0108,21.8144,21.8618,723800.0
2008-12-18 11:30:00,32.29,32.33,32.13,32.3,426800.0,21.8753,21.9024,21.7669,21.8821,426800.0
2008-12-18 12:00:00,32.3,32.35,32.19,32.23,304200.0,21.8821,21.916,21.8076,21.8347,304200.0
2008-12-18 12:30:00,32.24,32.4,32.24,32.33,431600.0,21.8415,21.9499,21.8415,21.9024,431600.0
2008-12-18 13:00:00,32.34,32.45,32.32,32.37,583400.0,21.9092,21.9837,21.8957,21.9295,583400.0
2008-12-18 13:30:00,32.37,32.42,32.18,32.18,472400.0,21.9295,21.9634,21.8008,21.8008,472400.0
2008-12-18 14:00:00,32.18,32.24,31.99,32.08,530800.0,21.8008,21.8415,21.6721,21.7331,530800.0
2008-12-18 14:30:00,32.08,32.27,31.97,32.24,556600.0,21.7331,21.8618,21.6585,21.8415,556600.0
2008-12-18 15:00:00,32.23,32.23,31.75,31.79,1263200.0,21.8347,21.8347,21.5095,21.5366,1263200.0
2008-12-18 15:30:00,31.79,32.07,31.75,31.99,1644400.0,21.5366,21.7263,21.5095,21.6721,1644400.0
2008-12-19 09:30:00,32.42,32.83,32.01,32.47,2877200.0,21.9634,22.2412,21.6856,21.9973,2877200.0
2008-12-19 10:00:00,32.47,32.84,32.43,32.82,752000.0,21.9973,22.2479,21.9702,22.2344,752000.0
2008-12-19 10:30:00,32.83,32.83,32.66,32.69,758200.0,22.2412,22.2412,22.126,22.1463,758200.0
2008-12-19 11:00:00,32.7,32.79,32.67,32.72,482600.0,22.1531,22.2141,22.1328,22.1666,482600.0
2008-12-19 11:30:00,32.72,32.75,32.5,32.56,584800.0,22.1666,22.187,22.0176,22.0582,584800.0
2008-12-19 12:00:00,32.57,32.62,32.44,32.54,583600.0,22.065,22.0989,21.9769,22.0447,583600.0
2008-12-19 12:30:00,32.54,32.59,32.49,32.54,358800.0,22.0447,22.0786,22.0108,22.0447,358800.0
2008-12-19 13:00:00,32.54,32.72,32.47,32.71,526000.0,22.0447,22.1666,21.9973,22.1599,526000.0
2008-12-19 13:30:00,32.71,32.75,32.6,32.63,302800.0,22.1599,22.187,22.0853,22.1057,302800.0
2008-12-19 14:00:00,32.63,32.79,32.56,32.62,416200.0,22.1057,22.2141,22.0582,22.0989,416200.0
2008-12-19 14:30:00,32.6,32.74,32.59,32.65,340000.0,22.0853,22.1802,22.0786,22.1192,340000.0
2008-12-19 15:00:00,32.65,32.77,32.56,32.76,770600.0,22.1192,22.2005,22.0582,22.1937,770600.0
2008-12-19 15:30:00,32.75,32.76,32.48,32.51,1551000.0,22.187,22.1937,22.004,22.0244,1551000.0
2008-12-22 09:30:00,32.8,32.91,32.38,32.58,634000.0,22.2208,22.2954,21.9363,22.0718,634000.0
2008-12-22 10:00:00,32.58,32.81,32.54,32.8,323400.0,22.0718,22.2276,22.0447,22.2208,323400.0
2008-12-22 10:30:00,32.77,32.86,32.63,32.69,465400.0,22.2005,22.2615,22.1057,22.1463,465400.0
2008-12-22 11:00:00,32.68,32.69,32.58,32.59,394800.0,22.1395,22.1463,22.0718,22.0786,394800.0
2008-12-22 11:30:00,32.6,32.72,32.5,32.68,454000.0,22.0853,22.1666,22.0176,22.1395,454000.0
2008-12-22 12:00:00,32.66,32.89,32.6,32.83,264200.0,22.126,22.2818,22.0853,22.2412,264200.0
2008-12-22 12:30:00,32.82,32.97,32.77,32.96,241000.0,22.2344,22.336,22.2005,22.3292,241000.0
2008-12-22 13:00:00,32.97,33.1,32.88,32.91,545600.0,22.336,22.4241,22.275,22.2954,545600.0
2008-12-22 13:30:00,32.92,32.98,32.88,32.93,351200.0,22.3021,22.3428,22.275,22.3089,351200.0
2008-12-22 14:00:00,32.93,32.96,32.63,32.73,338000.0,22.3089,22.3292,22.1057,22.1734,338000.0
2008-12-22 14:30:00,32.72,32.99,32.69,32.77,489400.0,22.1666,22.3496,22.1463,22.2005,489400.0
2008-12-22 15:00:00,32.76,32.85,32.47,32.49,722200.0,22.1937,22.2547,21.9973,22.0108,722200.0
2008-12-22 15:30:00,32.49,33.15,32.48,33.07,1268000.0,22.0108,22.4579,22.004,22.4038,1268000.0
2008-12-23 09:30:00,33.17,33.49,33.11,33.23,752000.0,22.4715,22.6883,22.4309,22.5121,752000.0
2008-12-23 10:00:00,33.22,33.42,32.96,33.09,520400.0,22.5054,22.6409,22.3292,22.4173,520400.0
2008-12-23 10:30:00,33.08,33.1,32.83,32.84,610800.0,22.4105,22.4241,22.2412,22.2479,610800.0
2008-12-23 11:00:00,32.84,32.94,32.73,32.8,512400.0,22.2479,22.3157,22.1734,22.2208,512400.0
2008-12-23 11:30:00,32.8,32.93,32.73,32.86,226800.0,22.2208,22.3089,22.1734,22.2615,226800.0
2008-12-23 12:00:00,32.87,32.93,32.81,32.89,294400.0,22.2683,22.3089,22.2276,22.2818,294400.0
2008-12-23 12:30:00,32.88,33.09,32.88,33.02,538000.0,22.275,22.4173,22.275,22.3699,538000.0
2008-12-23 13:00:00,33.03,33.13,33.02,33.08,498000.0,22.3767,22.4444,22.3699,22.4105,498000.0
2008-12-23 13:30:00,33.08,33.2,33.04,33.13,417200.0,22.4105,22.4918,22.3834,22.4444,417200.0
2008-12-23 14:00:00,33.13,33.24,33.09,33.19,429200.0,22.4444,22.5189,22.4173,22.485,429200.0
2008-12-23 14:30:00,33.2,33.25,32.8,32.91,743200.0,22.4918,22.5257,22.2208,22.2954,743200.0
2008-12-23 15:00:00,32.9,33.2,32.77,33.13,726000.0,22.2886,22.4918,22.2005,22.4444,726000.0
2008-12-23 15:30:00,33.13,33.24,32.88,32.93,1317400.0,22.4444,22.5189,22.275,22.3089,1317400.0
2008-12-24 09:30:00,33.12,33.43,33.0,33.38,504600.0,22.4376,22.6476,22.3563,22.6138,504600.0
2008-12-24 10:00:00,33.37,33.56,33.33,33.49,499000.0,22.607,22.7357,22.5799,22.6883,499000.0
2008-12-24 10:30:00,33.48,33.67,33.45,33.64,318600.0,22.6815,22.8102,22.6612,22.7899,318600.0
2008-12-24 11:00:00,33.63,33.76,33.6,33.73,273400.0,22.7831,22.8712,22.7628,22.8509,273400.0
2008-12-24 11:30:00,33.72,33.73,33.5,33.55,375000.0,22.8441,22.8509,22.6951,22.7289,375000.0
2008-12-24 12:00:00,33.55,33.87,33.54,33.82,471600.0,22.7289,22.9457,22.7222,22.9118,471600.0
2008-12-24 12:30:00,33.82,33.87,33.73,33.79,720000.0,22.9118,22.9457,22.8509,22.8915,720000.0
2008-12-26 09:30:00,33.92,34.13,33.8,33.8,461000.0,22.9796,23.1219,22.8983,22.8983,461000.0
2008-12-26 10:00:00,33.8,33.88,33.6,33.7,342800.0,22.8983,22.9525,22.7628,22.8306,342800.0
2008-12-26 10:30:00,33.71,34.05,33.7,34.02,340400.0,22.8373,23.0677,22.8306,23.0473,340400.0
2008-12-26 11:00:00,34.02,34.06,33.96,34.01,366200.0,23.0473,23.0744,23.0067,23.0406,366200.0
2008-12-26 11:30:00,33.99,34.18,33.98,34.12,984600.0,23.027,23.1557,23.0202,23.1151,984600.0
2008-12-26 12:00:00,34.13,34.18,34.03,34.1,413200.0,23.1219,23.1557,23.0541,23.1015,413200.0
2008-12-26 12:30:00,34.1,34.13,33.83,33.84,538400.0,23.1015,23.1219,22.9186,22.9254,538400.0
2008-12-26 13:00:00,33.83,33.88,33.83,33.84,342600.0,22.9186,22.9525,22.9186,22.9254,342600.0
2008-12-26 13:30:00,33.85,34.0,33.81,33.83,227200.0,22.9322,23.0338,22.9051,22.9186,227200.0
2008-12-26 14:00:00,33.83,33.95,33.77,33.84,235400.0,22.9186,22.9999,22.878,22.9254,235400.0
2008-12-26 14:30:00,33.83,33.94,33.83,33.9,393000.0,22.9186,22.9931,22.9186,22.966,393000.0
2008-12-26 15:00:00,33.91,34.06,33.89,33.99,274600.0,22.9728,23.0744,22.9593,23.027,274600.0
2008-12-26 15:30:00,34.0,34.09,33.97,34.03,457400.0,23.0338,23.0948,23.0135,23.0541,457400.0
2008-12-29 09:30:00,33.99,34.09,33.71,33.9,536200.0,23.027,23.0948,22.8373,22.966,536200.0
2008-12-29 10:00:00,33.91,34.0,33.62,33.63,1339600.0,22.9728,23.0338,22.7764,22.7831,1339600.0
2008-12-29 10:30:00,33.63,33.68,33.55,33.55,347000.0,22.7831,22.817,22.7289,22.7289,347000.0
2008-12-29 11:00:00,33.56,33.56,33.35,33.37,388600.0,22.7357,22.7357,22.5934,22.607,388600.0
2008-12-29 11:30:00,33.37,33.44,33.26,33.35,289000.0,22.607,22.6544,22.5325,22.5934,289000.0
2008-12-29 12:00:00,33.35,33.46,33.34,33.4,210000.0,22.5934,22.668,22.5867,22.6273,210000.0
2008-12-29 12:30:00,33.4,33.46,33.29,33.29,338000.0,22.6273,22.668,22.5528,22.5528,338000.0
2008-12-29 13:00:00,33.29,33.32,33.17,33.27,237800.0,22.5528,22.5731,22.4715,22.5392,237800.0
2008-12-29 13:30:00,33.28,33.43,33.26,33.37,201600.0,22.546,22.6476,22.5325,22.607,201600.0
2008-12-29 14:00:00,33.37,33.4,33.24,33.36,265600.0,22.607,22.6273,22.5189,22.6002,265600.0
2008-12-29 14:30:00,33.38,33.49,33.32,33.44,339400.0,22.6138,22.6883,22.5731,22.6544,339400.0
2008-12-29 15:00:00,33.44,33.57,33.43,33.49,406000.0,22.6544,22.7425,22.6476,22.6883,406000.0
2008-12-29 15:30:00,33.48,33.76,33.34,33.74,854200.0,22.6815,22.8712,22.5867,22.8577,854200.0
2008-12-30 09:30:00,33.99,34.24,33.83,33.95,388200.0,23.027,23.1964,22.9186,22.9999,388200.0
2008-12-30 10:00:00,33.93,33.99,33.86,33.99,480200.0,22.9864,23.027,22.9389,23.027,480200.0
2008-12-30 10:30:00,34.01,34.02,33.81,33.81,260600.0,23.0406,23.0473,22.9051,22.9051,260600.0
2008-12-30 11:00:00,33.82,34.0,33.79,34.0,925600.0,22.9118,23.0338,22.8915,23.0338,925600.0
2008-12-30 11:30:00,34.0,34.29,33.99,34.25,400200.0,23.0338,23.2303,23.027,23.2032,400200.0
2008-12-30 12:00:00,34.25,34.34,34.12,34.14,265800.0,23.2032,23.2641,23.1151,23.1286,265800.0
2008-12-30 12:30:00,34.15,34.18,33.99,34.07,249600.0,23.1354,23.1557,23.027,23.0812,249600.0
2008-12-30 13:00:00,34.07,34.07,33.88,33.96,179000.0,23.0812,23.0812,22.9525,23.0067,179000.0
2008-12-30 13:30:00,33.96,34.0,33.88,33.88,173600.0,23.0067,23.0338,22.9525,22.9525,173600.0
2008-12-30 14:00:00,33.88,33.95,33.83,33.95,269400.0,22.9525,22.9999,22.9186,22.9999,269400.0
2008-12-30 14:30:00,33.95,33.99,33.71,33.72,297600.0,22.9999,23.027,22.8373,22.8441,297600.0
2008-12-30 15:00:00,33.72,33.82,33.7,33.79,378800.0,22.8441,22.9118,22.8306,22.8915,378800.0
2008-12-30 15:30:00,33.8,34.08,33.75,34.02,1176200.0,22.8983,23.088,22.8644,23.0473,1176200.0
2008-12-31 09:30:00,34.02,34.45,33.96,34.28,473000.0,23.0473,23.3387,23.0067,23.2235,473000.0
2008-12-31 10:00:00,34.27,34.34,34.0,34.02,386600.0,23.2167,23.2641,23.0338,23.0473,386600.0
2008-12-31 10:30:00,34.02,34.08,33.9,33.9,641200.0,23.0473,23.088,22.966,22.966,641200.0
2008-12-31 11:00:00,33.91,34.0,33.86,33.99,277000.0,22.9728,23.0338,22.9389,23.027,277000.0
2008-12-31 11:30:00,33.99,34.03,33.93,34.0,399400.0,23.027,23.0541,22.9864,23.0338,399400.0
2008-12-31 12:00:00,34.0,34.09,33.98,34.01,237400.0,23.0338,23.0948,23.0202,23.0406,237400.0
2008-12-31 12:30:00,34.01,34.04,33.91,33.96,325200.0,23.0406,23.0609,22.9728,23.0067,325200.0
2008-12-31 13:00:00,33.96,34.06,33.88,34.02,270800.0,23.0067,23.0744,22.9525,23.0473,270800.0
2008-12-31 13:30:00,34.03,34.2,34.0,34.15,447400.0,23.0541,23.1693,23.0338,23.1354,447400.0
2008-12-31 14:00:00,34.16,34.33,34.13,34.13,369800.0,23.1422,23.2574,23.1219,23.1219,369800.0
2008-12-31 14:30:00,34.13,34.2,34.05,34.1,545800.0,23.1219,23.1693,23.0677,23.1015,545800.0
2008-12-31 15:00:00,34.1,34.21,34.06,34.19,406200.0,23.1015,23.1761,23.0744,23.1625,406200.0
2008-12-31 15:30:00,34.19,34.38,34.1,34.34,1568800.0,23.1625,23.2912,23.1015,23.2641,1568800.0
2009-01-02 09:30:00,34.24,34.54,33.85,33.94,509000.0,23.1964,23.3996,22.9322,22.9931,509000.0
2009-01-02 10:00:00,33.92,34.1,33.9,34.0,356400.0,22.9796,23.1015,22.966,23.0338,356400.0
2009-01-02 10:30:00,34.02,34.25,34.01,34.21,328000.0,23.0473,23.2032,23.0406,23.1761,328000.0
2009-01-02 11:00:00,34.23,34.33,34.15,34.2,384000.0,23.1896,23.2574,23.1354,23.1693,384000.0
2009-01-02 11:30:00,34.2,34.4,34.18,34.33,1253400.0,23.1693,23.3048,23.1557,23.2574,1253400.0
2009-01-02 12:00:00,34.34,34.36,34.29,34.33,159800.0,23.2641,23.2777,23.2303,23.2574,159800.0
2009-01-02 12:30:00,34.35,34.52,34.35,34.43,229000.0,23.2709,23.3861,23.2709,23.3251,229000.0
2009-01-02 13:00:00,34.44,34.48,34.38,34.48,168600.0,23.3319,23.359,23.2912,23.359,168600.0
2009-01-02 13:30:00,34.49,34.62,34.45,34.62,214400.0,23.3658,23.4538,23.3387,23.4538,214400.0
2009-01-02 14:00:00,34.62,34.7,34.52,34.59,292800.0,23.4538,23.508,23.3861,23.4335,292800.0
2009-01-02 14:30:00,34.59,34.69,34.59,34.66,353600.0,23.4335,23.5012,23.4335,23.4809,353600.0
2009-01-02 15:00:00,34.67,34.78,34.57,34.66,303800.0,23.4877,23.5622,23.4199,23.4809,303800.0
2009-01-02 15:30:00,34.66,34.85,34.59,34.68,986200.0,23.4809,23.6096,23.4335,23.4945,986200.0
2009-01-05 09:30:00,34.55,34.62,34.4,34.49,490800.0,23.4064,23.4538,23.3048,23.3658,490800.0
2009-01-05 10:00:00,34.5,34.54,34.3,34.44,651000.0,23.3725,23.3996,23.237,23.3319,651000.0
2009-01-05 10:30:00,34.42,34.44,34.15,34.38,505600.0,23.3183,23.3319,23.1354,23.2912,505600.0
2009-01-05 11:00:00,34.39,34.42,34.31,34.38,208800.0,23.298,23.3183,23.2438,23.2912,208800.0
2009-01-05 11:30:00,34.37,34.48,34.33,34.4,225000.0,23.2845,23.359,23.2574,23.3048,225000.0
2009-01-05 12:00:00,34.39,34.4,34.23,34.27,312000.0,23.298,23.3048,23.1896,23.2167,312000.0
2009-01-05 12:30:00,34.27,34.29,34.03,34.14,390400.0,23.2167,23.2303,23.0541,23.1286,390400.0
2009-01-05 13:00:00,34.15,34.28,34.1,34.18,551000.0,23.1354,23.2235,23.1015,23.1557,551000.0
2009-01-05 13:30:00,34.17,34.32,34.09,34.21,366400.0,23.149,23.2506,23.0948,23.1761,366400.0
2009-01-05 14:00:00,34.21,34.25,33.92,33.94,602200.0,23.1761,23.2032,22.9796,22.9931,602200.0
2009-01-05 14:30:00,33.93,33.96,33.77,33.82,511400.0,22.9864,23.0067,22.878,22.9118,511400.0
2009-01-05 15:00:00,33.82,33.9,33.77,33.81,789600.0,22.9118,22.966,22.878,22.9051,789600.0
2009-01-05 15:30:00,33.81,34.09,33.77,34.08,1045200.0,22.9051,23.0948,22.878,23.088,1045200.0
2009-01-06 09:30:00,34.01,34.38,33.96,34.17,838200.0,23.0406,23.2912,23.0067,23.149,838200.0
2009-01-06 10:00:00,34.17,34.24,33.96,33.96,564400.0,23.149,23.1964,23.0067,23.0067,564400.0
2009-01-06 10:30:00,33.96,34.0,33.52,33.57,612600.0,23.0067,23.0338,22.7086,22.7425,612600.0
2009-01-06 11:00:00,33.56,33.58,33.32,33.37,693200.0,22.7357,22.7493,22.5731,22.607,693200.0
2009-01-06 11:30:00,33.37,33.55,33.36,33.51,535200.0,22.607,22.7289,22.6002,22.7018,535200.0
2009-01-06 12:00:00,33.51,33.56,33.45,33.46,328400.0,22.7018,22.7357,22.6612,22.668,328400.0
2009-01-06 12:30:00,33.47,33.62,33.45,33.54,486800.0,22.6747,22.7764,22.6612,22.7222,486800.0
2009-01-06 13:00:00,33.52,33.53,33.29,33.3,424200.0,22.7086,22.7154,22.5528,22.5596,424200.0
2009-01-06 13:30:00,33.3,33.42,33.22,33.35,444800.0,22.5596,22.6409,22.5054,22.5934,444800.0
2009-01-06 14:00:00,33.35,33.52,33.26,33.52,571800.0,22.5934,22.7086,22.5325,22.7086,571800.0
2009-01-06 14:30:00,33.52,33.67,33.46,33.54,450400.0,22.7086,22.8102,22.668,22.7222,450400.0
2009-01-06 15:00:00,33.53,33.56,33.23,33.27,861000.0,22.7154,22.7357,22.5121,22.5392,861000.0
2009-01-06 15:30:00,33.27,33.35,33.16,33.25,1900000.0,22.5392,22.5934,22.4647,22.5257,1900000.0
2009-01-07 09:30:00,32.93,33.23,32.84,33.14,735200.0,22.3089,22.5121,22.2479,22.4512,735200.0
2009-01-07 10:00:00,33.14,33.19,32.8,32.87,526600.0,22.4512,22.485,22.2208,22.2683,526600.0
2009-01-07 10:30:00,32.85,32.97,32.8,32.95,587400.0,22.2547,22.336,22.2208,22.3225,587400.0
2009-01-07 11:00:00,32.94,33.09,32.92,33.07,242600.0,22.3157,22.4173,22.3021,22.4038,242600.0
2009-01-07 11:30:00,33.07,33.15,33.01,33.05,248200.0,22.4038,22.4579,22.3631,22.3902,248200.0
2009-01-07 12:00:00,33.05,33.12,33.0,33.01,341000.0,22.3902,22.4376,22.3563,22.3631,341000.0
2009-01-07 12:30:00,33.01,33.08,32.98,33.01,445200.0,22.3631,22.4105,22.3428,22.3631,445200.0
2009-01-07 13:00:00,33.01,33.07,32.99,33.0,377200.0,22.3631,22.4038,22.3496,22.3563,377200.0
2009-01-07 13:30:00,32.99,33.04,32.85,32.88,397200.0,22.3496,22.3834,22.2547,22.275,397200.0
2009-01-07 14:00:00,32.87,32.92,32.8,32.86,246800.0,22.2683,22.3021,22.2208,22.2615,246800.0
2009-01-07 14:30:00,32.87,32.96,32.83,32.85,254800.0,22.2683,22.3292,22.2412,22.2547,254800.0
2009-01-07 15:00:00,32.85,32.91,32.79,32.85,434600.0,22.2547,22.2954,22.2141,22.2547,434600.0
2009-01-07 15:30:00,32.85,32.98,32.8,32.97,715400.0,22.2547,22.3428,22.2208,22.336,715400.0
2009-01-08 09:30:00,32.88,33.1,32.56,32.63,528800.0,22.275,22.4241,22.0582,22.1057,528800.0
2009-01-08 10:00:00,32.63,32.67,32.51,32.66,723600.0,22.1057,22.1328,22.0244,22.126,723600.0
2009-01-08 10:30:00,32.65,32.9,32.59,32.8,461600.0,22.1192,22.2886,22.0786,22.2208,461600.0
2009-01-08 11:00:00,32.79,32.83,32.47,32.49,489200.0,22.2141,22.2412,21.9973,22.0108,489200.0
2009-01-08 11:30:00,32.49,32.77,32.45,32.76,438200.0,22.0108,22.2005,21.9837,22.1937,438200.0
2009-01-08 12:00:00,32.77,32.88,32.77,32.83,358400.0,22.2005,22.275,22.2005,22.2412,358400.0
2009-01-08 12:30:00,32.83,32.85,32.62,32.63,335600.0,22.2412,22.2547,22.0989,22.1057,335600.0
2009-01-08 13:00:00,32.63,32.63,32.46,32.51,567200.0,22.1057,22.1057,21.9905,22.0244,567200.0
2009-01-08 13:30:00,32.5,32.55,32.4,32.49,555200.0,22.0176,22.0515,21.9499,22.0108,555200.0
2009-01-08 14:00:00,32.49,32.67,32.46,32.6,341400.0,22.0108,22.1328,21.9905,22.0853,341400.0
2009-01-08 14:30:00,32.61,32.8,32.53,32.76,410600.0,22.0921,22.2208,22.0379,22.1937,410600.0
2009-01-08 15:00:00,32.75,32.8,32.55,32.62,545200.0,22.187,22.2208,22.0515,22.0989,545200.0
2009-01-08 15:30:00,32.63,32.81,32.56,32.8,1016000.0,22.1057,22.2276,22.0582,22.2208,1016000.0
2009-01-09 09:30:00,32.89,32.99,32.38,32.47,510200.0,22.2818,22.3496,21.9363,21.9973,510200.0
2009-01-09 10:00:00,32.47,32.68,32.45,32.66,536000.0,21.9973,22.1395,21.9837,22.126,536000.0
2009-01-09 10:30:00,32.67,32.93,32.63,32.88,695000.0,22.1328,22.3089,22.1057,22.275,695000.0
2009-01-09 11:00:00,32.9,32.9,32.67,32.83,471800.0,22.2886,22.2886,22.1328,22.2412,471800.0
2009-01-09 11:30:00,32.83,32.87,32.58,32.67,217400.0,22.2412,22.2683,22.0718,22.1328,217400.0
2009-01-09 12:00:00,32.67,32.75,32.62,32.72,239600.0,22.1328,22.187,22.0989,22.1666,239600.0
2009-01-09 12:30:00,32.68,32.77,32.67,32.73,199000.0,22.1395,22.2005,22.1328,22.1734,199000.0
2009-01-09 13:00:00,32.73,32.77,32.66,32.68,460200.0,22.1734,22.2005,22.126,22.1395,460200.0
2009-01-09 13:30:00,32.69,32.74,32.63,32.68,214800.0,22.1463,22.1802,22.1057,22.1395,214800.0
2009-01-09 14:00:00,32.68,32.77,32.52,32.52,461400.0,22.1395,22.2005,22.0311,22.0311,461400.0
2009-01-09 14:30:00,32.52,32.6,32.48,32.57,538400.0,22.0311,22.0853,22.004,22.065,538400.0
2009-01-09 15:00:00,32.56,32.59,32.42,32.49,750600.0,22.0582,22.0786,21.9634,22.0108,750600.0
2009-01-09 15:30:00,32.49,32.64,32.4,32.46,1155800.0,22.0108,22.1124,21.9499,21.9905,1155800.0
2009-01-12 09:30:00,32.59,32.73,32.4,32.73,439000.0,22.0786,22.1734,21.9499,22.1734,439000.0
2009-01-12 10:00:00,32.73,32.78,32.6,32.76,487200.0,22.1734,22.2073,22.0853,22.1937,487200.0
2009-01-12 10:30:00,32.76,32.79,32.66,32.75,443800.0,22.1937,22.2141,22.126,22.187,443800.0
2009-01-12 11:00:00,32.75,32.78,32.63,32.76,486600.0,22.187,22.2073,22.1057,22.1937,486600.0
2009-01-12 11:30:00,32.77,32.82,32.71,32.72,319800.0,22.2005,22.2344,22.1599,22.1666,319800.0
2009-01-12 12:00:00,32.72,32.83,32.7,32.76,282600.0,22.1666,22.2412,22.1531,22.1937,282600.0
2009-01-12 12:30:00,32.75,32.86,32.74,32.85,240200.0,22.187,22.2615,22.1802,22.2547,240200.0
2009-01-12 13:00:00,32.85,32.89,32.74,32.82,338400.0,22.2547,22.2818,22.1802,22.2344,338400.0
2009-01-12 13:30:00,32.82,32.93,32.75,32.82,269800.0,22.2344,22.3089,22.187,22.2344,269800.0
2009-01-12 14:00:00,32.82,32.89,32.73,32.83,262400.0,22.2344,22.2818,22.1734,22.2412,262400.0
2009-01-12 14:30:00,32.82,32.84,32.73,32.77,287400.0,22.2344,22.2479,22.1734,22.2005,287400.0
2009-01-12 15:00:00,32.77,32.83,32.63,32.68,679600.0,22.2005,22.2412,22.1057,22.1395,679600.0
2009-01-12 15:30:00,32.67,32.81,32.58,32.76,1253400.0,22.1328,22.2276,22.0718,22.1937,1253400.0
2009-01-13 09:30:00,32.83,33.04,32.63,32.7,827000.0,22.2412,22.3834,22.1057,22.1531,827000.0
2009-01-13 10:00:00,32.71,32.86,32.69,32.8,540600.0,22.1599,22.2615,22.1463,22.2208,540600.0
2009-01-13 10:30:00,32.8,32.83,32.71,32.74,398000.0,22.2208,22.2412,22.1599,22.1802,398000.0
2009-01-13 11:00:00,32.74,32.79,32.58,32.63,403400.0,22.1802,22.2141,22.0718,22.1057,403400.0
2009-01-13 11:30:00,32.62,32.8,32.49,32.6,632800.0,22.0989,22.2208,22.0108,22.0853,632800.0
2009-01-13 12:00:00,32.6,32.61,32.34,32.42,436600.0,22.0853,22.0921,21.9092,21.9634,436600.0
2009-01-13 12:30:00,32.44,32.47,32.33,32.34,316800.0,21.9769,21.9973,21.9024,21.9092,316800.0
2009-01-13 13:00:00,32.34,32.34,32.13,32.16,478400.0,21.9092,21.9092,21.7669,21.7873,478400.0
2009-01-13 13:30:00,32.16,32.21,32.09,32.11,367800.0,21.7873,21.8211,21.7398,21.7534,367800.0
2009-01-13 14:00:00,32.12,32.26,32.08,32.09,476000.0,21.7602,21.855,21.7331,21.7398,476000.0
2009-01-13 14:30:00,32.1,32.23,32.09,32.19,615600.0,21.7466,21.8347,21.7398,21.8076,615600.0
2009-01-13 15:00:00,32.19,32.24,32.04,32.08,694800.0,21.8076,21.8415,21.706,21.7331,694800.0
2009-01-13 15:30:00,32.08,32.37,32.0,32.2,1132600.0,21.7331,21.9295,21.6789,21.8144,1132600.0
2009-01-14 09:30:00,32.06,32.13,31.51,31.56,736800.0,21.7195,21.7669,21.3469,21.3808,736800.0
2009-01-14 10:00:00,31.56,31.6,31.33,31.4,640600.0,21.3808,21.4079,21.225,21.2724,640600.0
2009-01-14 10:30:00,31.4,31.4,31.15,31.22,534000.0,21.2724,21.2724,21.103,21.1504,534000.0
2009-01-14 11:00:00,31.23,31.35,31.1,31.25,552400.0,21.1572,21.2385,21.0691,21.1708,552400.0
2009-01-14 11:30:00,31.25,31.38,31.24,31.3,306600.0,21.1708,21.2588,21.164,21.2046,306600.0
2009-01-14 12:00:00,31.3,31.4,31.27,31.3,343800.0,21.2046,21.2724,21.1843,21.2046,343800.0
2009-01-14 12:30:00,31.29,31.48,31.28,31.43,294600.0,21.1979,21.3266,21.1911,21.2927,294600.0
2009-01-14 13:00:00,31.44,31.47,31.31,31.33,345800.0,21.2995,21.3198,21.2114,21.225,345800.0
2009-01-14 13:30:00,31.34,31.37,31.3,31.34,221400.0,21.2317,21.2521,21.2046,21.2317,221400.0
2009-01-14 14:00:00,31.34,31.46,31.31,31.4,469400.0,21.2317,21.313,21.2114,21.2724,469400.0
2009-01-14 14:30:00,31.4,31.53,31.33,31.37,410400.0,21.2724,21.3605,21.225,21.2521,410400.0
2009-01-14 15:00:00,31.36,31.4,31.21,31.32,605200.0,21.2453,21.2724,21.1437,21.2182,605200.0
2009-01-14 15:30:00,31.33,31.49,31.24,31.43,996400.0,21.225,21.3334,21.164,21.2927,996400.0
2009-01-15 09:30:00,31.37,31.47,31.14,31.43,455400.0,21.2521,21.3198,21.0962,21.2927,455400.0
2009-01-15 10:00:00,31.43,31.49,31.27,31.36,407200.0,21.2927,21.3334,21.1843,21.2453,407200.0
2009-01-15 10:30:00,31.36,31.43,31.33,31.36,319600.0,21.2453,21.2927,21.225,21.2453,319600.0
2009-01-15 11:00:00,31.35,31.4,31.22,31.27,305600.0,21.2385,21.2724,21.1504,21.1843,305600.0
2009-01-15 11:30:00,31.28,31.28,31.13,31.16,290200.0,21.1911,21.1911,21.0895,21.1098,290200.0
2009-01-15 12:00:00,31.16,31.19,30.99,31.04,305600.0,21.1098,21.1301,20.9946,21.0285,305600.0
2009-01-15 12:30:00,31.06,31.06,30.84,30.88,408400.0,21.042,21.042,20.893,20.9201,408400.0
2009-01-15 13:00:00,30.89,31.11,30.89,31.09,532400.0,20.9269,21.0759,20.9269,21.0624,532400.0
2009-01-15 13:30:00,31.09,31.27,31.02,31.17,500200.0,21.0624,21.1843,21.0149,21.1166,500200.0
2009-01-15 14:00:00,31.18,31.49,31.17,31.43,627200.0,21.1233,21.3334,21.1166,21.2927,627200.0
2009-01-15 14:30:00,31.43,31.63,31.4,31.46,483600.0,21.2927,21.4282,21.2724,21.313,483600.0
2009-01-15 15:00:00,31.46,31.5,31.23,31.28,515800.0,21.313,21.3401,21.1572,21.1911,515800.0
2009-01-15 15:30:00,31.28,31.49,31.23,31.49,1026400.0,21.1911,21.3334,21.1572,21.3334,1026400.0
2009-01-16 09:30:00,31.86,31.87,31.29,31.45,1470800.0,21.584,21.5908,21.1979,21.3063,1470800.0
2009-01-16 10:00:00,31.45,31.51,31.3,31.38,459800.0,21.3063,21.3469,21.2046,21.2588,459800.0
2009-01-16 10:30:00,31.38,31.46,31.25,31.42,627800.0,21.2588,21.313,21.1708,21.2859,627800.0
2009-01-16 11:00:00,31.4,31.5,31.22,31.39,614200.0,21.2724,21.3401,21.1504,21.2656,614200.0
2009-01-16 11:30:00,31.4,31.54,31.31,31.5,659200.0,21.2724,21.3672,21.2114,21.3401,659200.0
2009-01-16 12:00:00,31.53,31.7,31.49,31.64,660000.0,21.3605,21.4756,21.3334,21.435,660000.0
2009-01-16 12:30:00,31.64,31.68,31.58,31.66,490000.0,21.435,21.4621,21.3943,21.4485,490000.0
2009-01-16 13:00:00,31.67,31.75,31.62,31.7,457800.0,21.4553,21.5095,21.4214,21.4756,457800.0
2009-01-16 13:30:00,31.7,31.81,31.63,31.72,435800.0,21.4756,21.5501,21.4282,21.4892,435800.0
2009-01-16 14:00:00,31.72,31.8,31.63,31.75,532400.0,21.4892,21.5434,21.4282,21.5095,532400.0
2009-01-16 14:30:00,31.76,31.83,31.66,31.83,416800.0,21.5163,21.5637,21.4485,21.5637,416800.0
2009-01-16 15:00:00,31.82,31.91,31.71,31.73,464200.0,21.5569,21.6179,21.4824,21.4959,464200.0
2009-01-16 15:30:00,31.72,31.94,31.7,31.74,847000.0,21.4892,21.6382,21.4756,21.5027,847000.0
2009-01-20 09:30:00,31.77,32.16,31.53,31.8,714800.0,21.523,21.7873,21.3605,21.5434,714800.0
2009-01-20 10:00:00,31.8,32.01,31.58,31.61,524400.0,21.5434,21.6856,21.3943,21.4147,524400.0
2009-01-20 10:30:00,31.61,31.75,31.58,31.72,586600.0,21.4147,21.5095,21.3943,21.4892,586600.0
2009-01-20 11:00:00,31.71,31.81,31.66,31.75,466600.0,21.4824,21.5501,21.4485,21.5095,466600.0
2009-01-20 11:30:00,31.75,31.97,31.68,31.7,273200.0,21.5095,21.6585,21.4621,21.4756,273200.0
2009-01-20 12:00:00,31.7,31.88,31.63,31.68,580000.0,21.4756,21.5976,21.4282,21.4621,580000.0
2009-01-20 12:30:00,31.67,31.79,31.49,31.6,865400.0,21.4553,21.5366,21.3334,21.4079,865400.0
2009-01-20 13:00:00,31.58,31.67,31.53,31.65,391200.0,21.3943,21.4553,21.3605,21.4418,391200.0
2009-01-20 13:30:00,31.65,31.65,31.53,31.6,503400.0,21.4418,21.4418,21.3605,21.4079,503400.0
2009-01-20 14:00:00,31.59,31.66,31.5,31.63,594800.0,21.4011,21.4485,21.3401,21.4282,594800.0
2009-01-20 14:30:00,31.62,31.66,31.37,31.43,521400.0,21.4214,21.4485,21.2521,21.2927,521400.0
2009-01-20 15:00:00,31.43,31.44,31.25,31.39,724800.0,21.2927,21.2995,21.1708,21.2656,724800.0
2009-01-20 15:30:00,31.39,31.49,31.26,31.31,943400.0,21.2656,21.3334,21.1775,21.2114,943400.0
2009-01-21 09:30:00,31.5,31.77,31.46,31.7,576800.0,21.3401,21.523,21.313,21.4756,576800.0
2009-01-21 10:00:00,31.71,31.75,31.46,31.49,435800.0,21.4824,21.5095,21.313,21.3334,435800.0
2009-01-21 10:30:00,31.48,31.59,31.11,31.24,555600.0,21.3266,21.4011,21.0759,21.164,555600.0
2009-01-21 11:00:00,31.24,31.28,30.98,31.14,425600.0,21.164,21.1911,20.9879,21.0962,425600.0
2009-01-21 11:30:00,31.15,31.18,31.03,31.13,424800.0,21.103,21.1233,21.0217,21.0895,424800.0
2009-01-21 12:00:00,31.15,31.25,31.07,31.09,382000.0,21.103,21.1708,21.0488,21.0624,382000.0
2009-01-21 12:30:00,31.09,31.27,31.03,31.26,446600.0,21.0624,21.1843,21.0217,21.1775,446600.0
2009-01-21 13:00:00,31.25,31.31,31.08,31.1,371200.0,21.1708,21.2114,21.0556,21.0691,371200.0
2009-01-21 13:30:00,31.1,31.37,31.1,31.33,353400.0,21.0691,21.2521,21.0691,21.225,353400.0
2009-01-21 14:00:00,31.32,31.45,31.23,31.35,313800.0,21.2182,21.3063,21.1572,21.2385,313800.0
2009-01-21 14:30:00,31.35,31.54,31.35,31.49,436600.0,21.2385,21.3672,21.2385,21.3334,436600.0
2009-01-21 15:00:00,31.48,31.63,31.43,31.52,536800.0,21.3266,21.4282,21.2927,21.3537,536800.0
2009-01-21 15:30:00,31.52,31.79,31.46,31.72,1062800.0,21.3537,21.5366,21.313,21.4892,1062800.0
2009-01-22 09:30:00,31.28,31.48,30.67,31.01,1099600.0,21.3266,21.4629,20.9107,21.1425,1099600.0
2009-01-22 10:00:00,31.01,31.15,30.86,30.98,403600.0,21.1425,21.2379,21.0402,21.122,403600.0
2009-01-22 10:30:00,30.98,31.15,30.9,31.0,571400.0,21.122,21.2379,21.0675,21.1357,571400.0
2009-01-22 11:00:00,31.0,31.02,30.83,30.85,539600.0,21.1357,21.1493,21.0198,21.0334,539600.0
2009-01-22 11:30:00,30.84,30.93,30.74,30.78,411800.0,21.0266,21.0879,20.9584,20.9857,411800.0
2009-01-22 12:00:00,30.78,30.9,30.73,30.81,419000.0,20.9857,21.0675,20.9516,21.0061,419000.0
2009-01-22 12:30:00,30.81,30.96,30.73,30.89,448800.0,21.0061,21.1084,20.9516,21.0607,448800.0
2009-01-22 13:00:00,30.88,31.04,30.77,30.98,284800.0,21.0538,21.1629,20.9788,21.122,284800.0
2009-01-22 13:30:00,30.96,31.23,30.9,31.22,383000.0,21.1084,21.2925,21.0675,21.2857,383000.0
2009-01-22 14:00:00,31.22,31.38,31.14,31.33,459800.0,21.2857,21.3947,21.2311,21.3607,459800.0
2009-01-22 14:30:00,31.31,31.4,31.19,31.38,438600.0,21.347,21.4084,21.2652,21.3947,438600.0
2009-01-22 15:00:00,31.37,31.38,30.98,31.24,561800.0,21.3879,21.3947,21.122,21.2993,561800.0
2009-01-22 15:30:00,31.24,31.5,31.08,31.31,989600.0,21.2993,21.4766,21.1902,21.347,989600.0
2009-01-23 09:30:00,30.95,31.07,30.72,31.0,726000.0,21.1016,21.1834,20.9448,21.1357,726000.0
2009-01-23 10:00:00,31.0,31.02,30.75,30.83,309200.0,21.1357,21.1493,20.9652,21.0198,309200.0
2009-01-23 10:30:00,30.83,30.86,30.63,30.63,548800.0,21.0198,21.0402,20.8834,20.8834,548800.0
2009-01-23 11:00:00,30.64,30.91,30.62,30.82,254600.0,20.8902,21.0743,20.8766,21.0129,254600.0
2009-01-23 11:30:00,30.82,30.85,30.53,30.56,267400.0,21.0129,21.0334,20.8152,20.8357,267400.0
2009-01-23 12:00:00,30.57,30.57,30.3,30.52,681800.0,20.8425,20.8425,20.6584,20.8084,681800.0
2009-01-23 12:30:00,30.5,30.65,30.4,30.48,365800.0,20.7948,20.897,20.7266,20.7811,365800.0
2009-01-23 13:00:00,30.48,30.74,30.42,30.59,431000.0,20.7811,20.9584,20.7402,20.8561,431000.0
2009-01-23 13:30:00,30.59,30.72,30.52,30.72,656000.0,20.8561,20.9448,20.8084,20.9448,656000.0
2009-01-23 14:00:00,30.71,30.75,30.55,30.66,652400.0,20.9379,20.9652,20.8289,20.9038,652400.0
2009-01-23 14:30:00,30.66,30.74,30.53,30.6,329200.0,20.9038,20.9584,20.8152,20.8629,329200.0
2009-01-23 15:00:00,30.59,30.88,30.53,30.75,619000.0,20.8561,21.0538,20.8152,20.9652,619000.0
2009-01-23 15:30:00,30.75,30.91,30.66,30.83,1260600.0,20.9652,21.0743,20.9038,21.0198,1260600.0
2009-01-26 09:30:00,30.84,31.1,30.65,30.96,898800.0,21.0266,21.2038,20.897,21.1084,898800.0
2009-01-26 10:00:00,30.96,31.11,30.9,30.95,504800.0,21.1084,21.2107,21.0675,21.1016,504800.0
2009-01-26 10:30:00,30.96,31.08,30.91,30.96,267200.0,21.1084,21.1902,21.0743,21.1084,267200.0
2009-01-26 11:00:00,30.95,31.06,30.91,30.94,200400.0,21.1016,21.1766,21.0743,21.0948,200400.0
2009-01-26 11:30:00,30.94,30.97,30.83,30.91,207000.0,21.0948,21.1152,21.0198,21.0743,207000.0
2009-01-26 12:00:00,30.92,31.06,30.88,31.05,254800.0,21.0811,21.1766,21.0538,21.1697,254800.0
2009-01-26 12:30:00,31.04,31.16,30.97,31.1,250600.0,21.1629,21.2447,21.1152,21.2038,250600.0
2009-01-26 13:00:00,31.1,31.14,30.91,31.05,253200.0,21.2038,21.2311,21.0743,21.1697,253200.0
2009-01-26 13:30:00,31.05,31.05,30.83,30.86,206200.0,21.1697,21.1697,21.0198,21.0402,206200.0
2009-01-26 14:00:00,30.86,30.88,30.59,30.66,245000.0,21.0402,21.0538,20.8561,20.9038,245000.0
2009-01-26 14:30:00,30.66,30.82,30.59,30.81,251800.0,20.9038,21.0129,20.8561,21.0061,251800.0
2009-01-26 15:00:00,30.81,30.99,30.8,30.91,356600.0,21.0061,21.1288,20.9993,21.0743,356600.0
2009-01-26 15:30:00,30.92,30.98,30.71,30.89,646600.0,21.0811,21.122,20.9379,21.0607,646600.0
2009-01-27 09:30:00,30.99,31.44,30.99,31.41,584200.0,21.1288,21.4356,21.1288,21.4152,584200.0
2009-01-27 10:00:00,31.41,31.43,31.09,31.2,414000.0,21.4152,21.4288,21.197,21.272,414000.0
2009-01-27 10:30:00,31.2,31.24,30.98,31.21,579600.0,21.272,21.2993,21.122,21.2788,579600.0
2009-01-27 11:00:00,31.21,31.43,31.19,31.36,357200.0,21.2788,21.4288,21.2652,21.3811,357200.0
2009-01-27 11:30:00,31.36,31.36,31.08,31.18,222600.0,21.3811,21.3811,21.1902,21.2584,222600.0
2009-01-27 12:00:00,31.18,31.38,31.18,31.37,303000.0,21.2584,21.3947,21.2584,21.3879,303000.0
2009-01-27 12:30:00,31.37,31.45,31.32,31.39,206400.0,21.3879,21.4425,21.3538,21.4016,206400.0
2009-01-27 13:00:00,31.39,31.42,31.22,31.32,291400.0,21.4016,21.422,21.2857,21.3538,291400.0
2009-01-27 13:30:00,31.3,31.36,31.13,31.13,347400.0,21.3402,21.3811,21.2243,21.2243,347400.0
2009-01-27 14:00:00,31.14,31.17,31.04,31.09,525200.0,21.2311,21.2516,21.1629,21.197,525200.0
2009-01-27 14:30:00,31.09,31.24,31.06,31.15,409200.0,21.197,21.2993,21.1766,21.2379,409200.0
2009-01-27 15:00:00,31.16,31.28,31.06,31.19,637800.0,21.2447,21.3266,21.1766,21.2652,637800.0
2009-01-27 15:30:00,31.2,31.22,31.05,31.11,732000.0,21.272,21.2857,21.1697,21.2107,732000.0
2009-01-28 09:30:00,31.32,31.78,31.1,31.75,822600.0,21.3538,21.6675,21.2038,21.647,822600.0
2009-01-28 10:00:00,31.74,31.81,31.52,31.53,548000.0,21.6402,21.6879,21.4902,21.497,548000.0
2009-01-28 10:30:00,31.53,31.8,31.53,31.79,539400.0,21.497,21.6811,21.497,21.6743,539400.0
2009-01-28 11:00:00,31.79,31.83,31.64,31.66,284800.0,21.6743,21.7015,21.572,21.5856,284800.0
2009-01-28 11:30:00,31.66,31.69,31.51,31.52,445400.0,21.5856,21.6061,21.4834,21.4902,445400.0
2009-01-28 12:00:00,31.52,31.69,31.5,31.62,334800.0,21.4902,21.6061,21.4766,21.5584,334800.0
2009-01-28 12:30:00,31.62,31.77,31.62,31.7,263000.0,21.5584,21.6606,21.5584,21.6129,263000.0
2009-01-28 13:00:00,31.7,31.86,31.66,31.85,459400.0,21.6129,21.722,21.5856,21.7152,459400.0
2009-01-28 13:30:00,31.86,31.97,31.82,31.86,282600.0,21.722,21.797,21.6947,21.722,282600.0
2009-01-28 14:00:00,31.86,32.03,31.85,31.96,434800.0,21.722,21.8379,21.7152,21.7902,434800.0
2009-01-28 14:30:00,31.95,32.11,31.84,32.09,821800.0,21.7834,21.8925,21.7084,21.8788,821800.0
2009-01-28 15:00:00,32.1,32.17,31.75,31.78,1021000.0,21.8856,21.9334,21.647,21.6675,1021000.0
2009-01-28 15:30:00,31.79,32.09,31.7,31.9,1270000.0,21.6743,21.8788,21.6129,21.7493,1270000.0
2009-01-29 09:30:00,32.25,33.49,32.22,33.44,2313000.0,21.9879,22.8333,21.9674,22.7992,2313000.0
2009-01-29 10:00:00,33.44,33.5,33.03,33.24,1235000.0,22.7992,22.8401,22.5197,22.6629,1235000.0
2009-01-29 10:30:00,33.24,33.24,33.0,33.07,744800.0,22.6629,22.6629,22.4992,22.547,744800.0
2009-01-29 11:00:00,33.07,33.08,32.76,32.77,865200.0,22.547,22.5538,22.3356,22.3424,865200.0
2009-01-29 11:30:00,32.77,33.02,32.72,32.97,425600.0,22.3424,22.5129,22.3083,22.4788,425600.0
2009-01-29 12:00:00,32.98,33.19,32.85,33.15,360200.0,22.4856,22.6288,22.397,22.6015,360200.0
2009-01-29 12:30:00,33.15,33.16,32.76,32.77,313400.0,22.6015,22.6083,22.3356,22.3424,313400.0
2009-01-29 13:00:00,32.78,32.78,32.57,32.59,643200.0,22.3493,22.3493,22.2061,22.2197,643200.0
2009-01-29 13:30:00,32.6,32.7,32.53,32.63,474400.0,22.2265,22.2947,22.1788,22.247,474400.0
2009-01-29 14:00:00,32.63,32.77,32.61,32.74,430200.0,22.247,22.3424,22.2333,22.322,430200.0
2009-01-29 14:30:00,32.74,32.82,32.66,32.69,433200.0,22.322,22.3765,22.2674,22.2879,433200.0
2009-01-29 15:00:00,32.7,32.81,32.61,32.71,540200.0,22.2947,22.3697,22.2333,22.3015,540200.0
2009-01-29 15:30:00,32.71,32.76,32.59,32.62,895600.0,22.3015,22.3356,22.2197,22.2402,895600.0
2009-01-30 09:30:00,32.77,32.88,32.42,32.43,902000.0,22.3424,22.4174,22.1038,22.1106,902000.0
2009-01-30 10:00:00,32.43,32.5,32.36,32.38,438200.0,22.1106,22.1584,22.0629,22.0765,438200.0
2009-01-30 10:30:00,32.38,32.55,32.35,32.55,412400.0,22.0765,22.1924,22.0561,22.1924,412400.0
2009-01-30 11:00:00,32.55,32.63,32.4,32.43,444400.0,22.1924,22.247,22.0902,22.1106,444400.0
2009-01-30 11:30:00,32.43,32.74,32.43,32.63,590000.0,22.1106,22.322,22.1106,22.247,590000.0
2009-01-30 12:00:00,32.63,32.85,32.53,32.76,427000.0,22.247,22.397,22.1788,22.3356,427000.0
2009-01-30 12:30:00,32.76,32.96,32.7,32.91,578400.0,22.3356,22.472,22.2947,22.4379,578400.0
2009-01-30 13:00:00,32.92,32.98,32.74,32.83,382000.0,22.4447,22.4856,22.322,22.3833,382000.0
2009-01-30 13:30:00,32.83,32.85,32.63,32.74,574200.0,22.3833,22.397,22.247,22.322,574200.0
2009-01-30 14:00:00,32.74,32.83,32.69,32.77,472200.0,22.322,22.3833,22.2879,22.3424,472200.0
2009-01-30 14:30:00,32.76,32.84,32.61,32.66,469000.0,22.3356,22.3902,22.2333,22.2674,469000.0
2009-01-30 15:00:00,32.65,32.75,32.49,32.51,647800.0,22.2606,22.3288,22.1515,22.1652,647800.0
2009-01-30 15:30:00,32.51,32.73,32.43,32.52,2345200.0,22.1652,22.3152,22.1106,22.172,2345200.0
2009-02-02 09:30:00,32.26,32.6,31.71,31.88,1080400.0,21.9947,22.2265,21.6197,21.7356,1080400.0
2009-02-02 10:00:00,31.89,32.03,31.8,32.03,948800.0,21.7425,21.8379,21.6811,21.8379,948800.0
2009-02-02 10:30:00,32.03,32.18,31.95,32.16,556200.0,21.8379,21.9402,21.7834,21.9265,556200.0
2009-02-02 11:00:00,32.15,32.16,31.84,31.97,411000.0,21.9197,21.9265,21.7084,21.797,411000.0
2009-02-02 11:30:00,31.97,32.1,31.9,32.01,330600.0,21.797,21.8856,21.7493,21.8243,330600.0
2009-02-02 12:00:00,32.01,32.17,32.0,32.15,272400.0,21.8243,21.9334,21.8175,21.9197,272400.0
2009-02-02 12:30:00,32.16,32.36,32.16,32.35,345000.0,21.9265,22.0629,21.9265,22.0561,345000.0
2009-02-02 13:00:00,32.35,32.35,32.1,32.23,186400.0,22.0561,22.0561,21.8856,21.9743,186400.0
2009-02-02 13:30:00,32.23,32.23,31.9,31.98,219800.0,21.9743,21.9743,21.7493,21.8038,219800.0
2009-02-02 14:00:00,31.98,32.0,31.85,31.94,213200.0,21.8038,21.8175,21.7152,21.7765,213200.0
2009-02-02 14:30:00,31.93,31.99,31.84,31.94,297200.0,21.7697,21.8106,21.7084,21.7765,297200.0
2009-02-02 15:00:00,31.93,32.18,31.9,32.12,439200.0,21.7697,21.9402,21.7493,21.8993,439200.0
2009-02-02 15:30:00,32.12,32.32,32.12,32.13,762800.0,21.8993,22.0356,21.8993,21.9061,762800.0
2009-02-03 09:30:00,32.32,32.37,32.15,32.35,534600.0,22.0356,22.0697,21.9197,22.0561,534600.0
2009-02-03 10:00:00,32.38,32.51,32.31,32.42,365400.0,22.0765,22.1652,22.0288,22.1038,365400.0
2009-02-03 10:30:00,32.41,32.66,32.4,32.57,337200.0,22.097,22.2674,22.0902,22.2061,337200.0
2009-02-03 11:00:00,32.57,32.65,32.51,32.55,354200.0,22.2061,22.2606,22.1652,22.1924,354200.0
2009-02-03 11:30:00,32.55,32.58,32.49,32.52,267800.0,22.1924,22.2129,22.1515,22.172,267800.0
2009-02-03 12:00:00,32.52,32.56,32.37,32.48,236400.0,22.172,22.1993,22.0697,22.1447,236400.0
2009-02-03 12:30:00,32.48,32.67,32.47,32.63,307600.0,22.1447,22.2743,22.1379,22.247,307600.0
2009-02-03 13:00:00,32.63,32.72,32.62,32.7,309200.0,22.247,22.3083,22.2402,22.2947,309200.0
2009-02-03 13:30:00,32.7,32.81,32.69,32.79,325400.0,22.2947,22.3697,22.2879,22.3561,325400.0
2009-02-03 14:00:00,32.8,33.02,32.77,32.94,502000.0,22.3629,22.5129,22.3424,22.4583,502000.0
2009-02-03 14:30:00,32.94,33.13,32.88,32.96,646000.0,22.4583,22.5879,22.4174,22.472,646000.0
2009-02-03 15:00:00,32.96,33.13,32.95,33.0,921800.0,22.472,22.5879,22.4652,22.4992,921800.0
2009-02-03 15:30:00,33.0,33.03,32.84,32.85,1696800.0,22.4992,22.5197,22.3902,22.397,1696800.0
2009-02-04 09:30:00,33.04,33.44,32.8,33.16,1201200.0,22.5265,22.7992,22.3629,22.6083,1201200.0
2009-02-04 10:00:00,33.17,33.31,33.0,33.02,1053600.0,22.6152,22.7106,22.4992,22.5129,1053600.0
2009-02-04 10:30:00,33.02,33.02,32.81,32.9,735200.0,22.5129,22.5129,22.3697,22.4311,735200.0
2009-02-04 11:00:00,32.91,32.92,32.52,32.52,464800.0,22.4379,22.4447,22.172,22.172,464800.0
2009-02-04 11:30:00,32.52,32.61,32.48,32.5,473600.0,22.172,22.2333,22.1447,22.1584,473600.0
2009-02-04 12:00:00,32.51,32.52,32.29,32.38,524800.0,22.1652,22.172,22.0152,22.0765,524800.0
2009-02-04 12:30:00,32.38,32.52,32.28,32.31,217800.0,22.0765,22.172,22.0084,22.0288,217800.0
2009-02-04 13:00:00,32.32,32.35,32.16,32.27,359400.0,22.0356,22.0561,21.9265,22.0015,359400.0
2009-02-04 13:30:00,32.27,32.31,31.99,32.0,609800.0,22.0015,22.0288,21.8106,21.8175,609800.0
2009-02-04 14:00:00,32.01,32.11,31.88,31.91,584200.0,21.8243,21.8925,21.7356,21.7561,584200.0
2009-02-04 14:30:00,31.91,32.05,31.86,31.98,589400.0,21.7561,21.8515,21.722,21.8038,589400.0
2009-02-04 15:00:00,31.98,32.09,31.89,32.0,680000.0,21.8038,21.8788,21.7425,21.8175,680000.0
2009-02-04 15:30:00,32.0,32.1,31.98,32.01,1127600.0,21.8175,21.8856,21.8038,21.8243,1127600.0
2009-02-05 09:30:00,31.9,32.18,31.75,31.94,648800.0,21.7493,21.9402,21.647,21.7765,648800.0
2009-02-05 10:00:00,31.92,31.93,31.53,31.53,767800.0,21.7629,21.7697,21.497,21.497,767800.0
2009-02-05 10:30:00,31.54,31.71,31.47,31.63,637000.0,21.5038,21.6197,21.4561,21.5652,637000.0
2009-02-05 11:00:00,31.62,31.84,31.6,31.8,732400.0,21.5584,21.7084,21.5447,21.6811,732400.0
2009-02-05 11:30:00,31.79,31.8,31.65,31.78,479400.0,21.6743,21.6811,21.5788,21.6675,479400.0
2009-02-05 12:00:00,31.79,32.1,31.78,31.98,646800.0,21.6743,21.8856,21.6675,21.8038,646800.0
2009-02-05 12:30:00,31.98,32.13,31.96,32.05,401200.0,21.8038,21.9061,21.7902,21.8515,401200.0
2009-02-05 13:00:00,32.05,32.15,31.92,31.95,411800.0,21.8515,21.9197,21.7629,21.7834,411800.0
2009-02-05 13:30:00,31.95,32.06,31.93,31.98,445400.0,21.7834,21.8584,21.7697,21.8038,445400.0
2009-02-05 14:00:00,31.97,32.2,31.97,32.19,394600.0,21.797,21.9538,21.797,21.947,394600.0
2009-02-05 14:30:00,32.19,32.24,32.11,32.11,497000.0,21.947,21.9811,21.8925,21.8925,497000.0
2009-02-05 15:00:00,32.12,32.24,31.96,32.23,462400.0,21.8993,21.9811,21.7902,21.9743,462400.0
2009-02-05 15:30:00,32.24,32.38,32.15,32.18,1037200.0,21.9811,22.0765,21.9197,21.9402,1037200.0
2009-02-06 09:30:00,32.3,32.65,32.21,32.63,711000.0,22.022,22.2606,21.9606,22.247,711000.0
2009-02-06 10:00:00,32.63,32.73,32.45,32.54,349600.0,22.247,22.3152,22.1243,22.1856,349600.0
2009-02-06 10:30:00,32.55,32.63,32.5,32.61,207000.0,22.1924,22.247,22.1584,22.2333,207000.0
2009-02-06 11:00:00,32.6,32.69,32.58,32.65,243000.0,22.2265,22.2879,22.2129,22.2606,243000.0
2009-02-06 11:30:00,32.66,32.88,32.63,32.88,319400.0,22.2674,22.4174,22.247,22.4174,319400.0
2009-02-06 12:00:00,32.88,32.89,32.66,32.67,266600.0,22.4174,22.4243,22.2674,22.2743,266600.0
2009-02-06 12:30:00,32.68,32.81,32.65,32.75,220000.0,22.2811,22.3697,22.2606,22.3288,220000.0
2009-02-06 13:00:00,32.76,32.94,32.69,32.82,240600.0,22.3356,22.4583,22.2879,22.3765,240600.0
2009-02-06 13:30:00,32.82,32.96,32.81,32.94,320800.0,22.3765,22.472,22.3697,22.4583,320800.0
2009-02-06 14:00:00,32.95,32.95,32.81,32.85,364800.0,22.4652,22.4652,22.3697,22.397,364800.0
2009-02-06 14:30:00,32.85,32.95,32.79,32.83,355400.0,22.397,22.4652,22.3561,22.3833,355400.0
2009-02-06 15:00:00,32.83,32.85,32.66,32.75,505000.0,22.3833,22.397,22.2674,22.3288,505000.0
2009-02-06 15:30:00,32.75,32.93,32.72,32.81,846600.0,22.3288,22.4515,22.3083,22.3697,846600.0
2009-02-09 09:30:00,32.69,32.99,32.46,32.47,506000.0,22.2879,22.4924,22.1311,22.1379,506000.0
2009-02-09 10:00:00,32.46,32.47,32.19,32.19,529800.0,22.1311,22.1379,21.947,21.947,529800.0
2009-02-09 10:30:00,32.2,32.5,32.16,32.45,459600.0,21.9538,22.1584,21.9265,22.1243,459600.0
2009-02-09 11:00:00,32.45,32.46,32.26,32.3,353200.0,22.1243,22.1311,21.9947,22.022,353200.0
2009-02-09 11:30:00,32.3,32.32,32.22,32.27,380400.0,22.022,22.0356,21.9674,22.0015,380400.0
2009-02-09 12:00:00,32.27,32.35,32.25,32.27,232200.0,22.0015,22.0561,21.9879,22.0015,232200.0
2009-02-09 12:30:00,32.27,32.3,32.04,32.08,591400.0,22.0015,22.022,21.8447,21.872,591400.0
2009-02-09 13:00:00,32.08,32.21,32.08,32.13,275400.0,21.872,21.9606,21.872,21.9061,275400.0
2009-02-09 13:30:00,32.13,32.13,31.97,32.02,419600.0,21.9061,21.9061,21.797,21.8311,419600.0
2009-02-09 14:00:00,32.04,32.05,31.95,31.98,341400.0,21.8447,21.8515,21.7834,21.8038,341400.0
2009-02-09 14:30:00,31.98,32.01,31.82,31.84,586400.0,21.8038,21.8243,21.6947,21.7084,586400.0
2009-02-09 15:00:00,31.84,32.06,31.81,32.06,651200.0,21.7084,21.8584,21.6879,21.8584,651200.0
2009-02-09 15:30:00,32.06,32.16,31.95,32.07,1390000.0,21.8584,21.9265,21.7834,21.8652,1390000.0
2009-02-10 09:30:00,31.97,32.1,31.75,31.78,579800.0,21.797,21.8856,21.647,21.6675,579800.0
2009-02-10 10:00:00,31.78,31.98,31.75,31.91,348400.0,21.6675,21.8038,21.647,21.7561,348400.0
2009-02-10 10:30:00,31.91,32.18,31.82,32.18,358400.0,21.7561,21.9402,21.6947,21.9402,358400.0
2009-02-10 11:00:00,32.18,32.33,31.72,31.96,868200.0,21.9402,22.0424,21.6266,21.7902,868200.0
2009-02-10 11:30:00,31.96,31.96,31.54,31.59,663600.0,21.7902,21.7902,21.5038,21.5379,663600.0
2009-02-10 12:00:00,31.6,31.61,31.5,31.52,254600.0,21.5447,21.5516,21.4766,21.4902,254600.0
2009-02-10 12:30:00,31.52,31.6,31.5,31.52,168200.0,21.4902,21.5447,21.4766,21.4902,168200.0
2009-02-10 13:00:00,31.52,31.54,31.18,31.25,379800.0,21.4902,21.5038,21.2584,21.3061,379800.0
2009-02-10 13:30:00,31.26,31.36,31.21,31.24,391000.0,21.3129,21.3811,21.2788,21.2993,391000.0
2009-02-10 14:00:00,31.24,31.3,31.2,31.23,309000.0,21.2993,21.3402,21.272,21.2925,309000.0
2009-02-10 14:30:00,31.24,31.33,31.14,31.18,390800.0,21.2993,21.3607,21.2311,21.2584,390800.0
2009-02-10 15:00:00,31.18,31.29,31.12,31.23,589200.0,21.2584,21.3334,21.2175,21.2925,589200.0
2009-02-10 15:30:00,31.22,31.38,31.1,31.35,1092200.0,21.2857,21.3947,21.2038,21.3743,1092200.0
2009-02-11 09:30:00,31.64,31.64,31.33,31.33,388600.0,21.572,21.572,21.3607,21.3607,388600.0
2009-02-11 10:00:00,31.32,31.37,31.21,31.23,280200.0,21.3538,21.3879,21.2788,21.2925,280200.0
2009-02-11 10:30:00,31.22,31.36,31.14,31.34,284400.0,21.2857,21.3811,21.2311,21.3675,284400.0
2009-02-11 11:00:00,31.34,31.43,31.23,31.34,198400.0,21.3675,21.4288,21.2925,21.3675,198400.0
2009-02-11 11:30:00,31.36,31.4,31.34,31.36,259200.0,21.3811,21.4084,21.3675,21.3811,259200.0
2009-02-11 12:00:00,31.36,31.41,31.33,31.39,213000.0,21.3811,21.4152,21.3607,21.4016,213000.0
2009-02-11 12:30:00,31.39,31.47,31.27,31.43,320600.0,21.4016,21.4561,21.3197,21.4288,320600.0
2009-02-11 13:00:00,31.43,31.47,31.31,31.31,195600.0,21.4288,21.4561,21.347,21.347,195600.0
2009-02-11 13:30:00,31.31,31.32,31.25,31.3,111800.0,21.347,21.3538,21.3061,21.3402,111800.0
2009-02-11 14:00:00,31.3,31.36,31.2,31.25,284600.0,21.3402,21.3811,21.272,21.3061,284600.0
2009-02-11 14:30:00,31.25,31.36,31.18,31.34,421600.0,21.3061,21.3811,21.2584,21.3675,421600.0
2009-02-11 15:00:00,31.35,31.43,31.28,31.36,384000.0,21.3743,21.4288,21.3266,21.3811,384000.0
2009-02-11 15:30:00,31.36,31.43,31.28,31.43,699400.0,21.3811,21.4288,21.3266,21.4288,699400.0
2009-02-12 09:30:00,31.35,31.35,30.95,31.03,437800.0,21.3743,21.3743,21.1016,21.1561,437800.0
2009-02-12 10:00:00,31.03,31.17,30.93,31.05,332800.0,21.1561,21.2516,21.0879,21.1697,332800.0
2009-02-12 10:30:00,31.05,31.22,30.95,31.18,184000.0,21.1697,21.2857,21.1016,21.2584,184000.0
2009-02-12 11:00:00,31.18,31.23,30.96,31.15,260600.0,21.2584,21.2925,21.1084,21.2379,260600.0
2009-02-12 11:30:00,31.14,31.24,31.0,31.0,291400.0,21.2311,21.2993,21.1357,21.1357,291400.0
2009-02-12 12:00:00,31.0,31.24,30.97,31.22,199000.0,21.1357,21.2993,21.1152,21.2857,199000.0
2009-02-12 12:30:00,31.22,31.24,31.14,31.17,125800.0,21.2857,21.2993,21.2311,21.2516,125800.0
2009-02-12 13:00:00,31.16,31.24,31.09,31.2,183200.0,21.2447,21.2993,21.197,21.272,183200.0
2009-02-12 13:30:00,31.19,31.22,31.04,31.11,198000.0,21.2652,21.2857,21.1629,21.2107,198000.0
2009-02-12 14:00:00,31.11,31.22,31.04,31.08,227600.0,21.2107,21.2857,21.1629,21.1902,227600.0
2009-02-12 14:30:00,31.06,31.08,30.88,30.9,336400.0,21.1766,21.1902,21.0538,21.0675,336400.0
2009-02-12 15:00:00,30.91,31.25,30.85,31.25,544400.0,21.0743,21.3061,21.0334,21.3061,544400.0
2009-02-12 15:30:00,31.24,31.63,31.19,31.6,817600.0,21.2993,21.5652,21.2652,21.5447,817600.0
2009-02-13 09:30:00,31.61,31.8,31.57,31.65,440000.0,21.5516,21.6811,21.5243,21.5788,440000.0
2009-02-13 10:00:00,31.65,31.9,31.58,31.88,436000.0,21.5788,21.7493,21.5311,21.7356,436000.0
2009-02-13 10:30:00,31.87,32.08,31.87,32.05,385200.0,21.7288,21.872,21.7288,21.8515,385200.0
2009-02-13 11:00:00,32.05,32.05,31.79,31.8,334600.0,21.8515,21.8515,21.6743,21.6811,334600.0
2009-02-13 11:30:00,31.79,31.86,31.7,31.84,310000.0,21.6743,21.722,21.6129,21.7084,310000.0
2009-02-13 12:00:00,31.83,31.93,31.76,31.85,341200.0,21.7015,21.7697,21.6538,21.7152,341200.0
2009-02-13 12:30:00,31.86,31.87,31.53,31.55,288800.0,21.722,21.7288,21.497,21.5106,288800.0
2009-02-13 13:00:00,31.55,31.57,31.43,31.52,166200.0,21.5106,21.5243,21.4288,21.4902,166200.0
2009-02-13 13:30:00,31.52,31.78,31.5,31.77,167200.0,21.4902,21.6675,21.4766,21.6606,167200.0
2009-02-13 14:00:00,31.78,31.84,31.66,31.71,178200.0,21.6675,21.7084,21.5856,21.6197,178200.0
2009-02-13 14:30:00,31.7,31.71,31.58,31.66,233600.0,21.6129,21.6197,21.5311,21.5856,233600.0
2009-02-13 15:00:00,31.66,31.68,31.48,31.64,313200.0,21.5856,21.5993,21.4629,21.572,313200.0
2009-02-13 15:30:00,31.65,31.77,31.52,31.54,1238200.0,21.5788,21.6606,21.4902,21.5038,1238200.0
2009-02-17 09:30:00,31.2,31.24,30.3,30.63,955400.0,21.272,21.2993,20.6584,20.8834,955400.0
2009-02-17 10:00:00,30.64,30.75,30.49,30.63,585200.0,20.8902,20.9652,20.7879,20.8834,585200.0
2009-02-17 10:30:00,30.63,30.66,30.48,30.6,421600.0,20.8834,20.9038,20.7811,20.8629,421600.0
2009-02-17 11:00:00,30.6,30.66,30.54,30.64,266800.0,20.8629,20.9038,20.822,20.8902,266800.0
2009-02-17 11:30:00,30.63,30.64,30.51,30.6,203800.0,20.8834,20.8902,20.8016,20.8629,203800.0
2009-02-17 12:00:00,30.59,30.67,30.51,30.59,182000.0,20.8561,20.9107,20.8016,20.8561,182000.0
2009-02-17 12:30:00,30.57,30.65,30.57,30.65,196000.0,20.8425,20.897,20.8425,20.897,196000.0
2009-02-17 13:00:00,30.65,30.66,30.52,30.55,232400.0,20.897,20.9038,20.8084,20.8289,232400.0
2009-02-17 13:30:00,30.56,30.72,30.51,30.69,355800.0,20.8357,20.9448,20.8016,20.9243,355800.0
2009-02-17 14:00:00,30.68,30.74,30.56,30.58,281600.0,20.9175,20.9584,20.8357,20.8493,281600.0
2009-02-17 14:30:00,30.58,30.75,30.54,30.72,436400.0,20.8493,20.9652,20.822,20.9448,436400.0
2009-02-17 15:00:00,30.72,30.85,30.67,30.72,493600.0,20.9448,21.0334,20.9107,20.9448,493600.0
2009-02-17 15:30:00,30.72,30.92,30.55,30.55,1285200.0,20.9448,21.0811,20.8289,20.8289,1285200.0
2009-02-18 09:30:00,30.76,30.88,30.39,30.46,362400.0,20.972,21.0538,20.7198,20.7675,362400.0
2009-02-18 10:00:00,30.47,30.52,30.38,30.4,474800.0,20.7743,20.8084,20.7129,20.7266,474800.0
2009-02-18 10:30:00,30.4,30.48,30.32,30.35,415800.0,20.7266,20.7811,20.672,20.6925,415800.0
2009-02-18 11:00:00,30.35,30.52,30.29,30.5,264600.0,20.6925,20.8084,20.6516,20.7948,264600.0
2009-02-18 11:30:00,30.5,30.58,30.48,30.57,380800.0,20.7948,20.8493,20.7811,20.8425,380800.0
2009-02-18 12:00:00,30.55,30.58,30.48,30.5,447800.0,20.8289,20.8493,20.7811,20.7948,447800.0
2009-02-18 12:30:00,30.51,30.54,30.38,30.43,323000.0,20.8016,20.822,20.7129,20.747,323000.0
2009-02-18 13:00:00,30.42,30.47,30.3,30.38,258400.0,20.7402,20.7743,20.6584,20.7129,258400.0
2009-02-18 13:30:00,30.39,30.39,30.25,30.33,222800.0,20.7198,20.7198,20.6243,20.6789,222800.0
2009-02-18 14:00:00,30.33,30.47,30.27,30.47,321200.0,20.6789,20.7743,20.6379,20.7743,321200.0
2009-02-18 14:30:00,30.47,30.53,30.32,30.5,329800.0,20.7743,20.8152,20.672,20.7948,329800.0
2009-02-18 15:00:00,30.49,30.5,30.36,30.37,443800.0,20.7879,20.7948,20.6993,20.7061,443800.0
2009-02-18 15:30:00,30.37,30.51,30.33,30.43,556400.0,20.7061,20.8016,20.6789,20.747,556400.0
2009-02-19 09:30:00,30.64,30.87,30.21,30.75,481800.0,20.8902,21.047,20.597,20.9652,481800.0
2009-02-19 10:00:00,30.75,30.75,30.61,30.68,257800.0,20.9652,20.9652,20.8698,20.9175,257800.0
2009-02-19 10:30:00,30.69,30.72,30.55,30.55,250800.0,20.9243,20.9448,20.8289,20.8289,250800.0
2009-02-19 11:00:00,30.55,30.87,30.46,30.5,452800.0,20.8289,21.047,20.7675,20.7948,452800.0
2009-02-19 11:30:00,30.5,30.52,30.36,30.4,211200.0,20.7948,20.8084,20.6993,20.7266,211200.0
2009-02-19 12:00:00,30.39,30.49,30.3,30.31,323800.0,20.7198,20.7879,20.6584,20.6652,323800.0
2009-02-19 12:30:00,30.31,30.41,30.24,30.39,312200.0,20.6652,20.7334,20.6175,20.7198,312200.0
2009-02-19 13:00:00,30.39,30.57,30.34,30.55,299000.0,20.7198,20.8425,20.6857,20.8289,299000.0
2009-02-19 13:30:00,30.56,30.56,30.36,30.38,201800.0,20.8357,20.8357,20.6993,20.7129,201800.0
2009-02-19 14:00:00,30.38,30.47,30.34,30.39,221600.0,20.7129,20.7743,20.6857,20.7198,221600.0
2009-02-19 14:30:00,30.39,30.44,30.31,30.39,344800.0,20.7198,20.7539,20.6652,20.7198,344800.0
2009-02-19 15:00:00,30.38,30.49,30.23,30.44,363000.0,20.7129,20.7879,20.6107,20.7539,363000.0
2009-02-19 15:30:00,30.44,30.52,30.27,30.34,747000.0,20.7539,20.8084,20.6379,20.6857,747000.0
2009-02-20 09:30:00,30.06,30.13,29.7,30.1,1275200.0,20.4948,20.5425,20.2493,20.522,1275200.0
2009-02-20 10:00:00,30.1,30.32,30.09,30.3,456400.0,20.522,20.672,20.5152,20.6584,456400.0
2009-02-20 10:30:00,30.3,30.37,30.09,30.13,379000.0,20.6584,20.7061,20.5152,20.5425,379000.0
2009-02-20 11:00:00,30.11,30.17,29.93,29.99,408000.0,20.5289,20.5698,20.4061,20.447,408000.0
2009-02-20 11:30:00,29.98,30.06,29.85,30.02,379200.0,20.4402,20.4948,20.3516,20.4675,379200.0
2009-02-20 12:00:00,30.02,30.13,29.92,29.93,396200.0,20.4675,20.5425,20.3993,20.4061,396200.0
2009-02-20 12:30:00,29.93,29.93,29.74,29.77,598000.0,20.4061,20.4061,20.2766,20.2971,598000.0
2009-02-20 13:00:00,29.76,29.79,29.68,29.71,578800.0,20.2902,20.3107,20.2357,20.2561,578800.0
2009-02-20 13:30:00,29.71,29.88,29.68,29.83,710000.0,20.2561,20.372,20.2357,20.338,710000.0
2009-02-20 14:00:00,29.83,30.03,29.72,29.82,686000.0,20.338,20.4743,20.263,20.3311,686000.0
2009-02-20 14:30:00,29.83,30.02,29.82,29.88,685600.0,20.338,20.4675,20.3311,20.372,685600.0
2009-02-20 15:00:00,29.88,29.89,29.72,29.75,724600.0,20.372,20.3789,20.263,20.2834,724600.0
2009-02-20 15:30:00,29.75,29.85,29.62,29.74,1571400.0,20.2834,20.3516,20.1948,20.2766,1571400.0
2009-02-23 09:30:00,29.78,30.05,29.75,30.0,759600.0,20.3039,20.488,20.2834,20.4539,759600.0
2009-02-23 10:00:00,30.0,30.02,29.83,29.92,416600.0,20.4539,20.4675,20.338,20.3993,416600.0
2009-02-23 10:30:00,29.92,30.0,29.77,29.77,503000.0,20.3993,20.4539,20.2971,20.2971,503000.0
2009-02-23 11:00:00,29.76,29.91,29.75,29.89,470600.0,20.2902,20.3925,20.2834,20.3789,470600.0
2009-02-23 11:30:00,29.88,29.89,29.74,29.79,307800.0,20.372,20.3789,20.2766,20.3107,307800.0
2009-02-23 12:00:00,29.79,29.89,29.74,29.75,341200.0,20.3107,20.3789,20.2766,20.2834,341200.0
2009-02-23 12:30:00,29.75,29.75,29.41,29.42,416600.0,20.2834,20.2834,20.0516,20.0584,416600.0
2009-02-23 13:00:00,29.43,29.54,29.42,29.49,278400.0,20.0652,20.1402,20.0584,20.1061,278400.0
2009-02-23 13:30:00,29.5,29.57,29.4,29.43,378600.0,20.113,20.1607,20.0448,20.0652,378600.0
2009-02-23 14:00:00,29.43,29.57,29.39,29.55,330000.0,20.0652,20.1607,20.038,20.1471,330000.0
2009-02-23 14:30:00,29.56,29.58,29.32,29.32,366200.0,20.1539,20.1675,19.9902,19.9902,366200.0
2009-02-23 15:00:00,29.32,29.34,29.19,29.28,657600.0,19.9902,20.0039,19.9016,19.963,657600.0
2009-02-23 15:30:00,29.28,29.34,29.18,29.2,975400.0,19.963,20.0039,19.8948,19.9084,975400.0
2009-02-24 09:30:00,29.38,29.54,29.28,29.36,456200.0,20.0311,20.1402,19.963,20.0175,456200.0
2009-02-24 10:00:00,29.36,29.43,29.17,29.38,329000.0,20.0175,20.0652,19.888,20.0311,329000.0
2009-02-24 10:30:00,29.38,29.63,29.38,29.5,601800.0,20.0311,20.2016,20.0311,20.113,601800.0
2009-02-24 11:00:00,29.5,29.55,29.35,29.54,428800.0,20.113,20.1471,20.0107,20.1402,428800.0
2009-02-24 11:30:00,29.54,29.59,29.33,29.38,357000.0,20.1402,20.1743,19.9971,20.0311,357000.0
2009-02-24 12:00:00,29.39,29.45,29.36,29.42,308000.0,20.038,20.0789,20.0175,20.0584,308000.0
2009-02-24 12:30:00,29.43,29.65,29.42,29.58,322000.0,20.0652,20.2152,20.0584,20.1675,322000.0
2009-02-24 13:00:00,29.57,29.65,29.44,29.61,586800.0,20.1607,20.2152,20.0721,20.188,586800.0
2009-02-24 13:30:00,29.61,29.7,29.55,29.67,495400.0,20.188,20.2493,20.1471,20.2289,495400.0
2009-02-24 14:00:00,29.67,29.77,29.61,29.74,380800.0,20.2289,20.2971,20.188,20.2766,380800.0
2009-02-24 14:30:00,29.73,29.78,29.64,29.72,308600.0,20.2698,20.3039,20.2084,20.263,308600.0
2009-02-24 15:00:00,29.72,29.89,29.69,29.84,490000.0,20.263,20.3789,20.2425,20.3448,490000.0
2009-02-24 15:30:00,29.83,29.89,29.72,29.73,981800.0,20.338,20.3789,20.263,20.2698,981800.0
2009-02-25 09:30:00,29.67,29.77,29.47,29.53,736200.0,20.2289,20.2971,20.0925,20.1334,736200.0
2009-02-25 10:00:00,29.53,29.55,29.31,29.45,516000.0,20.1334,20.1471,19.9834,20.0789,516000.0
2009-02-25 10:30:00,29.45,29.47,29.36,29.38,483400.0,20.0789,20.0925,20.0175,20.0311,483400.0
2009-02-25 11:00:00,29.39,29.54,29.36,29.5,253800.0,20.038,20.1402,20.0175,20.113,253800.0
2009-02-25 11:30:00,29.52,29.54,29.36,29.37,370600.0,20.1266,20.1402,20.0175,20.0243,370600.0
2009-02-25 12:00:00,29.38,29.44,29.3,29.31,277000.0,20.0311,20.0721,19.9766,19.9834,277000.0
2009-02-25 12:30:00,29.32,29.41,29.31,29.39,354000.0,19.9902,20.0516,19.9834,20.038,354000.0
2009-02-25 13:00:00,29.38,29.54,29.37,29.46,299400.0,20.0311,20.1402,20.0243,20.0857,299400.0
2009-02-25 13:30:00,29.45,29.68,29.43,29.61,337000.0,20.0789,20.2357,20.0652,20.188,337000.0
2009-02-25 14:00:00,29.61,29.64,29.26,29.43,757600.0,20.188,20.2084,19.9493,20.0652,757600.0
2009-02-25 14:30:00,29.43,29.63,29.34,29.56,337800.0,20.0652,20.2016,20.0039,20.1539,337800.0
2009-02-25 15:00:00,29.56,29.82,29.53,29.76,625000.0,20.1539,20.3311,20.1334,20.2902,625000.0
2009-02-25 15:30:00,29.76,29.83,29.43,29.46,728600.0,20.2902,20.338,20.0652,20.0857,728600.0
2009-02-26 09:30:00,29.56,29.62,29.38,29.52,396000.0,20.1539,20.1948,20.0311,20.1266,396000.0
2009-02-26 10:00:00,29.5,29.65,29.43,29.6,448000.0,20.113,20.2152,20.0652,20.1811,448000.0
2009-02-26 10:30:00,29.61,29.65,29.54,29.61,748400.0,20.188,20.2152,20.1402,20.188,748400.0
2009-02-26 11:00:00,29.61,29.64,29.53,29.6,773600.0,20.188,20.2084,20.1334,20.1811,773600.0
2009-02-26 11:30:00,29.6,29.62,29.57,29.59,728200.0,20.1811,20.1948,20.1607,20.1743,728200.0
2009-02-26 12:00:00,29.6,29.66,29.58,29.6,330400.0,20.1811,20.2221,20.1675,20.1811,330400.0
2009-02-26 12:30:00,29.61,29.71,29.59,29.66,417000.0,20.188,20.2561,20.1743,20.2221,417000.0
2009-02-26 13:00:00,29.66,29.74,29.64,29.72,507600.0,20.2221,20.2766,20.2084,20.263,507600.0
2009-02-26 13:30:00,29.72,29.89,29.71,29.89,419400.0,20.263,20.3789,20.2561,20.3789,419400.0
2009-02-26 14:00:00,29.89,30.0,29.83,29.98,572000.0,20.3789,20.4539,20.338,20.4402,572000.0
2009-02-26 14:30:00,29.97,30.0,29.73,29.74,777200.0,20.4334,20.4539,20.2698,20.2766,777200.0
2009-02-26 15:00:00,29.75,29.76,29.64,29.75,1035600.0,20.2834,20.2902,20.2084,20.2834,1035600.0
2009-02-26 15:30:00,29.75,29.87,29.67,29.67,1461000.0,20.2834,20.3652,20.2289,20.2289,1461000.0
2009-02-27 09:30:00,29.43,29.65,29.25,29.35,618000.0,20.0652,20.2152,19.9425,20.0107,618000.0
2009-02-27 10:00:00,29.34,29.37,29.14,29.33,528400.0,20.0039,20.0243,19.8675,19.9971,528400.0
2009-02-27 10:30:00,29.33,29.56,29.31,29.47,404800.0,19.9971,20.1539,19.9834,20.0925,404800.0
2009-02-27 11:00:00,29.47,29.68,29.41,29.66,426400.0,20.0925,20.2357,20.0516,20.2221,426400.0
2009-02-27 11:30:00,29.66,29.97,29.63,29.96,444400.0,20.2221,20.4334,20.2016,20.4266,444400.0
2009-02-27 12:00:00,29.96,30.07,29.93,30.0,581800.0,20.4266,20.5016,20.4061,20.4539,581800.0
2009-02-27 12:30:00,29.99,30.05,29.95,30.03,383000.0,20.447,20.488,20.4198,20.4743,383000.0
2009-02-27 13:00:00,30.04,30.13,29.93,30.05,319600.0,20.4811,20.5425,20.4061,20.488,319600.0
2009-02-27 13:30:00,30.06,30.14,29.87,30.1,547800.0,20.4948,20.5493,20.3652,20.522,547800.0
2009-02-27 14:00:00,30.09,30.26,30.05,30.18,634400.0,20.5152,20.6311,20.488,20.5766,634400.0
2009-02-27 14:30:00,30.19,30.49,30.13,30.47,755400.0,20.5834,20.7879,20.5425,20.7743,755400.0
2009-02-27 15:00:00,30.47,30.47,30.02,30.11,953600.0,20.7743,20.7743,20.4675,20.5289,953600.0
2009-02-27 15:30:00,30.12,30.28,30.08,30.09,1609800.0,20.5357,20.6448,20.5084,20.5152,1609800.0
2009-03-02 09:30:00,29.75,29.75,29.42,29.53,679800.0,20.2834,20.2834,20.0584,20.1334,679800.0
2009-03-02 10:00:00,29.54,29.77,29.54,29.64,862200.0,20.1402,20.2971,20.1402,20.2084,862200.0
2009-03-02 10:30:00,29.64,29.68,29.42,29.46,638400.0,20.2084,20.2357,20.0584,20.0857,638400.0
2009-03-02 11:00:00,29.46,29.61,29.45,29.5,406400.0,20.0857,20.188,20.0789,20.113,406400.0
2009-03-02 11:30:00,29.5,29.57,29.3,29.32,816400.0,20.113,20.1607,19.9766,19.9902,816400.0
2009-03-02 12:00:00,29.32,29.39,29.25,29.34,450800.0,19.9902,20.038,19.9425,20.0039,450800.0
2009-03-02 12:30:00,29.33,29.39,29.18,29.2,491800.0,19.9971,20.038,19.8948,19.9084,491800.0
2009-03-02 13:00:00,29.2,29.33,29.19,29.28,286200.0,19.9084,19.9971,19.9016,19.963,286200.0
2009-03-02 13:30:00,29.28,29.3,29.13,29.24,294600.0,19.963,19.9766,19.8607,19.9357,294600.0
2009-03-02 14:00:00,29.24,29.25,29.1,29.15,440200.0,19.9357,19.9425,19.8402,19.8743,440200.0
2009-03-02 14:30:00,29.15,29.33,29.1,29.18,619600.0,19.8743,19.9971,19.8402,19.8948,619600.0
2009-03-02 15:00:00,29.18,29.24,29.04,29.18,728600.0,19.8948,19.9357,19.7993,19.8948,728600.0
2009-03-02 15:30:00,29.18,29.27,29.02,29.07,1355400.0,19.8948,19.9562,19.7857,19.8198,1355400.0
2009-03-03 09:30:00,29.21,29.4,29.13,29.18,707400.0,19.9152,20.0448,19.8607,19.8948,707400.0
2009-03-03 10:00:00,29.15,29.21,28.81,29.11,682400.0,19.8743,19.9152,19.6425,19.8471,682400.0
2009-03-03 10:30:00,29.11,29.25,29.03,29.11,414000.0,19.8471,19.9425,19.7925,19.8471,414000.0
2009-03-03 11:00:00,29.11,29.14,28.68,28.75,522800.0,19.8471,19.8675,19.5539,19.6016,522800.0
2009-03-03 11:30:00,28.74,28.86,28.53,28.84,500800.0,19.5948,19.6766,19.4516,19.663,500800.0
2009-03-03 12:00:00,28.84,28.97,28.8,28.91,376000.0,19.663,19.7516,19.6357,19.7107,376000.0
2009-03-03 12:30:00,28.89,28.89,28.68,28.72,332200.0,19.6971,19.6971,19.5539,19.5812,332200.0
2009-03-03 13:00:00,28.72,28.84,28.6,28.61,572800.0,19.5812,19.663,19.4993,19.5062,572800.0
2009-03-03 13:30:00,28.61,28.79,28.5,28.77,303800.0,19.5062,19.6289,19.4312,19.6153,303800.0
2009-03-03 14:00:00,28.75,28.88,28.73,28.76,416400.0,19.6016,19.6903,19.588,19.6084,416400.0
2009-03-03 14:30:00,28.76,28.98,28.74,28.92,396200.0,19.6084,19.7584,19.5948,19.7175,396200.0
2009-03-03 15:00:00,28.92,28.92,28.74,28.76,592200.0,19.7175,19.7175,19.5948,19.6084,592200.0
2009-03-03 15:30:00,28.75,28.8,28.63,28.66,960800.0,19.6016,19.6357,19.5198,19.5403,960800.0
2009-03-04 09:30:00,28.94,29.38,28.56,29.0,1048000.0,19.7312,20.0311,19.4721,19.7721,1048000.0
2009-03-04 10:00:00,29.02,29.15,28.93,29.1,527800.0,19.7857,19.8743,19.7243,19.8402,527800.0
2009-03-04 10:30:00,29.11,29.16,28.97,29.08,519400.0,19.8471,19.8812,19.7516,19.8266,519400.0
2009-03-04 11:00:00,29.08,29.33,29.07,29.33,457200.0,19.8266,19.9971,19.8198,19.9971,457200.0
2009-03-04 11:30:00,29.33,29.58,29.3,29.52,571800.0,19.9971,20.1675,19.9766,20.1266,571800.0
2009-03-04 12:00:00,29.52,29.55,29.4,29.45,414600.0,20.1266,20.1471,20.0448,20.0789,414600.0
2009-03-04 12:30:00,29.46,29.51,29.26,29.32,334400.0,20.0857,20.1198,19.9493,19.9902,334400.0
2009-03-04 13:00:00,29.32,29.42,29.25,29.35,275200.0,19.9902,20.0584,19.9425,20.0107,275200.0
2009-03-04 13:30:00,29.36,29.45,29.33,29.39,250200.0,20.0175,20.0789,19.9971,20.038,250200.0
2009-03-04 14:00:00,29.39,29.53,29.35,29.42,452000.0,20.038,20.1334,20.0107,20.0584,452000.0
2009-03-04 14:30:00,29.43,29.68,29.39,29.65,398600.0,20.0652,20.2357,20.038,20.2152,398600.0
2009-03-04 15:00:00,29.65,29.72,29.55,29.65,574800.0,20.2152,20.263,20.1471,20.2152,574800.0
2009-03-04 15:30:00,29.65,29.65,29.25,29.28,810200.0,20.2152,20.2152,19.9425,19.963,810200.0
2009-03-05 09:30:00,28.93,29.0,28.55,28.55,691000.0,19.7243,19.7721,19.4653,19.4653,691000.0
2009-03-05 10:00:00,28.57,28.7,28.45,28.53,465200.0,19.4789,19.5675,19.3971,19.4516,465200.0
2009-03-05 10:30:00,28.52,28.61,28.36,28.37,412200.0,19.4448,19.5062,19.3357,19.3425,412200.0
2009-03-05 11:00:00,28.38,28.49,28.3,28.33,465200.0,19.3494,19.4244,19.2948,19.3153,465200.0
2009-03-05 11:30:00,28.32,28.5,28.28,28.39,572200.0,19.3084,19.4312,19.2812,19.3562,572200.0
2009-03-05 12:00:00,28.39,28.44,28.22,28.41,319800.0,19.3562,19.3903,19.2403,19.3698,319800.0
2009-03-05 12:30:00,28.41,28.43,28.28,28.32,263200.0,19.3698,19.3834,19.2812,19.3084,263200.0
2009-03-05 13:00:00,28.32,28.56,28.3,28.42,297400.0,19.3084,19.4721,19.2948,19.3766,297400.0
2009-03-05 13:30:00,28.41,28.42,28.13,28.21,459200.0,19.3698,19.3766,19.1789,19.2334,459200.0
2009-03-05 14:00:00,28.21,28.29,28.05,28.05,607600.0,19.2334,19.288,19.1244,19.1244,607600.0
2009-03-05 14:30:00,28.05,28.18,28.03,28.1,491800.0,19.1244,19.213,19.1107,19.1585,491800.0
2009-03-05 15:00:00,28.09,28.28,28.0,28.03,577200.0,19.1516,19.2812,19.0903,19.1107,577200.0
2009-03-05 15:30:00,28.05,28.08,27.78,28.04,1475200.0,19.1244,19.1448,18.9403,19.1175,1475200.0
2009-03-06 09:30:00,28.11,28.66,28.01,28.4,552600.0,19.1653,19.5403,19.0971,19.363,552600.0
2009-03-06 10:00:00,28.4,28.48,27.95,28.06,581000.0,19.363,19.4175,19.0562,19.1312,581000.0
2009-03-06 10:30:00,28.05,28.14,27.83,27.85,519800.0,19.1244,19.1857,18.9744,18.988,519800.0
2009-03-06 11:00:00,27.84,27.99,27.73,27.75,427600.0,18.9812,19.0835,18.9062,18.9198,427600.0
2009-03-06 11:30:00,27.75,27.84,27.63,27.64,755400.0,18.9198,18.9812,18.838,18.8448,755400.0
2009-03-06 12:00:00,27.64,27.79,27.59,27.6,681600.0,18.8448,18.9471,18.8107,18.8176,681600.0
2009-03-06 12:30:00,27.6,27.6,27.45,27.57,623000.0,18.8176,18.8176,18.7153,18.7971,623000.0
2009-03-06 13:00:00,27.57,27.58,27.47,27.54,328200.0,18.7971,18.8039,18.7289,18.7766,328200.0
2009-03-06 13:30:00,27.54,27.59,27.43,27.57,339400.0,18.7766,18.8107,18.7016,18.7971,339400.0
2009-03-06 14:00:00,27.56,27.65,27.45,27.52,498600.0,18.7903,18.8516,18.7153,18.763,498600.0
2009-03-06 14:30:00,27.52,27.57,27.4,27.47,1338200.0,18.763,18.7971,18.6812,18.7289,1338200.0
2009-03-06 15:00:00,27.47,27.58,27.43,27.5,666200.0,18.7289,18.8039,18.7016,18.7494,666200.0
2009-03-06 15:30:00,27.5,28.07,27.49,28.03,1731600.0,18.7494,19.138,18.7426,19.1107,1731600.0
2009-03-09 09:30:00,27.74,27.91,27.43,27.5,788600.0,18.913,19.0289,18.7016,18.7494,788600.0
2009-03-09 10:00:00,27.5,27.69,27.49,27.57,447000.0,18.7494,18.8789,18.7426,18.7971,447000.0
2009-03-09 10:30:00,27.56,27.65,27.39,27.56,619000.0,18.7903,18.8516,18.6744,18.7903,619000.0
2009-03-09 11:00:00,27.55,27.55,27.25,27.43,777400.0,18.7835,18.7835,18.5789,18.7016,777400.0
2009-03-09 11:30:00,27.43,27.58,27.43,27.51,627400.0,18.7016,18.8039,18.7016,18.7562,627400.0
2009-03-09 12:00:00,27.5,27.57,27.47,27.55,542000.0,18.7494,18.7971,18.7289,18.7835,542000.0
2009-03-09 12:30:00,27.55,27.57,27.45,27.49,484400.0,18.7835,18.7971,18.7153,18.7426,484400.0
2009-03-09 13:00:00,27.49,27.5,27.36,27.42,576000.0,18.7426,18.7494,18.6539,18.6948,576000.0
2009-03-09 13:30:00,27.42,27.5,27.37,27.43,413000.0,18.6948,18.7494,18.6607,18.7016,413000.0
2009-03-09 14:00:00,27.44,27.65,27.39,27.51,476600.0,18.7085,18.8516,18.6744,18.7562,476600.0
2009-03-09 14:30:00,27.51,27.58,27.43,27.5,480600.0,18.7562,18.8039,18.7016,18.7494,480600.0
2009-03-09 15:00:00,27.5,27.55,27.45,27.49,767800.0,18.7494,18.7835,18.7153,18.7426,767800.0
2009-03-09 15:30:00,27.49,27.57,27.38,27.55,1211800.0,18.7426,18.7971,18.6676,18.7835,1211800.0
2009-03-10 09:30:00,27.9,27.92,27.46,27.78,933600.0,19.0221,19.0357,18.7221,18.9403,933600.0
2009-03-10 10:00:00,27.79,27.9,27.61,27.66,765600.0,18.9471,19.0221,18.8244,18.8585,765600.0
2009-03-10 10:30:00,27.65,27.71,27.61,27.61,587200.0,18.8516,18.8926,18.8244,18.8244,587200.0
2009-03-10 11:00:00,27.61,27.62,27.47,27.61,607800.0,18.8244,18.8312,18.7289,18.8244,607800.0
2009-03-10 11:30:00,27.63,27.69,27.56,27.68,339200.0,18.838,18.8789,18.7903,18.8721,339200.0
2009-03-10 12:00:00,27.69,27.71,27.61,27.69,442600.0,18.8789,18.8926,18.8244,18.8789,442600.0
2009-03-10 12:30:00,27.7,27.73,27.63,27.64,329200.0,18.8857,18.9062,18.838,18.8448,329200.0
2009-03-10 13:00:00,27.65,27.66,27.61,27.64,187200.0,18.8516,18.8585,18.8244,18.8448,187200.0
2009-03-10 13:30:00,27.64,27.67,27.55,27.59,680000.0,18.8448,18.8653,18.7835,18.8107,680000.0
2009-03-10 14:00:00,27.6,27.66,27.58,27.65,531800.0,18.8176,18.8585,18.8039,18.8516,531800.0
2009-03-10 14:30:00,27.65,27.84,27.64,27.79,549600.0,18.8516,18.9812,18.8448,18.9471,549600.0
2009-03-10 15:00:00,27.8,27.86,27.69,27.83,618200.0,18.9539,18.9948,18.8789,18.9744,618200.0
2009-03-10 15:30:00,27.82,27.95,27.78,27.91,1393600.0,18.9675,19.0562,18.9403,19.0289,1393600.0
2009-03-11 09:30:00,28.05,28.36,27.93,28.35,476800.0,19.1244,19.3357,19.0425,19.3289,476800.0
2009-03-11 10:00:00,28.35,28.37,28.08,28.22,339600.0,19.3289,19.3425,19.1448,19.2403,339600.0
2009-03-11 10:30:00,28.22,28.26,28.09,28.16,398400.0,19.2403,19.2675,19.1516,19.1994,398400.0
2009-03-11 11:00:00,28.16,28.28,28.11,28.24,384600.0,19.1994,19.2812,19.1653,19.2539,384600.0
2009-03-11 11:30:00,28.25,28.37,28.21,28.33,232600.0,19.2607,19.3425,19.2334,19.3153,232600.0
2009-03-11 12:00:00,28.33,28.5,28.31,28.39,409800.0,19.3153,19.4312,19.3016,19.3562,409800.0
2009-03-11 12:30:00,28.39,28.42,28.2,28.29,270000.0,19.3562,19.3766,19.2266,19.288,270000.0
2009-03-11 13:00:00,28.29,28.36,28.25,28.32,272400.0,19.288,19.3357,19.2607,19.3084,272400.0
2009-03-11 13:30:00,28.33,28.48,28.32,28.38,240800.0,19.3153,19.4175,19.3084,19.3494,240800.0
2009-03-11 14:00:00,28.38,28.45,28.11,28.14,388800.0,19.3494,19.3971,19.1653,19.1857,388800.0
2009-03-11 14:30:00,28.14,28.26,28.13,28.17,337000.0,19.1857,19.2675,19.1789,19.2062,337000.0
2009-03-11 15:00:00,28.17,28.32,28.16,28.28,418000.0,19.2062,19.3084,19.1994,19.2812,418000.0
2009-03-11 15:30:00,28.28,28.38,28.18,28.19,970000.0,19.2812,19.3494,19.213,19.2198,970000.0
2009-03-12 09:30:00,28.11,28.27,27.66,27.86,524000.0,19.1653,19.2744,18.8585,18.9948,524000.0
2009-03-12 10:00:00,27.86,28.11,27.82,27.88,708600.0,18.9948,19.1653,18.9675,19.0085,708600.0
2009-03-12 10:30:00,27.9,28.01,27.88,27.92,907600.0,19.0221,19.0971,19.0085,19.0357,907600.0
2009-03-12 11:00:00,27.92,28.0,27.88,27.88,528400.0,19.0357,19.0903,19.0085,19.0085,528400.0
2009-03-12 11:30:00,27.88,27.97,27.79,27.82,667600.0,19.0085,19.0698,18.9471,18.9675,667600.0
2009-03-12 12:00:00,27.82,28.03,27.81,27.95,887600.0,18.9675,19.1107,18.9607,19.0562,887600.0
2009-03-12 12:30:00,27.96,28.07,27.92,28.04,404000.0,19.063,19.138,19.0357,19.1175,404000.0
2009-03-12 13:00:00,28.05,28.1,27.93,27.95,421200.0,19.1244,19.1585,19.0425,19.0562,421200.0
2009-03-12 13:30:00,27.96,28.12,27.95,28.1,402400.0,19.063,19.1721,19.0562,19.1585,402400.0
2009-03-12 14:00:00,28.1,28.31,28.05,28.21,556200.0,19.1585,19.3016,19.1244,19.2334,556200.0
2009-03-12 14:30:00,28.2,28.25,28.13,28.13,470200.0,19.2266,19.2607,19.1789,19.1789,470200.0
2009-03-12 15:00:00,28.13,28.17,28.03,28.08,808600.0,19.1789,19.2062,19.1107,19.1448,808600.0
2009-03-12 15:30:00,28.08,28.29,28.05,28.24,1721400.0,19.1448,19.288,19.1244,19.2539,1721400.0
2009-03-13 09:30:00,28.43,28.63,28.38,28.58,463800.0,19.3834,19.5198,19.3494,19.4857,463800.0
2009-03-13 10:00:00,28.59,28.61,28.24,28.26,585800.0,19.4925,19.5062,19.2539,19.2675,585800.0
2009-03-13 10:30:00,28.25,28.48,28.13,28.4,569600.0,19.2607,19.4175,19.1789,19.363,569600.0
2009-03-13 11:00:00,28.4,28.55,28.39,28.52,553600.0,19.363,19.4653,19.3562,19.4448,553600.0
2009-03-13 11:30:00,28.52,28.56,28.42,28.52,371600.0,19.4448,19.4721,19.3766,19.4448,371600.0
2009-03-13 12:00:00,28.53,28.59,28.43,28.47,333400.0,19.4516,19.4925,19.3834,19.4107,333400.0
2009-03-13 12:30:00,28.48,28.61,28.48,28.6,347600.0,19.4175,19.5062,19.4175,19.4993,347600.0
2009-03-13 13:00:00,28.61,28.81,28.6,28.78,264800.0,19.5062,19.6425,19.4993,19.6221,264800.0
2009-03-13 13:30:00,28.78,28.82,28.71,28.75,267200.0,19.6221,19.6493,19.5743,19.6016,267200.0
2009-03-13 14:00:00,28.75,28.79,28.68,28.7,350400.0,19.6016,19.6289,19.5539,19.5675,350400.0
2009-03-13 14:30:00,28.7,28.84,28.68,28.71,448800.0,19.5675,19.663,19.5539,19.5743,448800.0
2009-03-13 15:00:00,28.71,28.9,28.66,28.86,552200.0,19.5743,19.7039,19.5403,19.6766,552200.0
2009-03-13 15:30:00,28.86,28.86,28.7,28.79,817600.0,19.6766,19.6766,19.5675,19.6289,817600.0
2009-03-16 09:30:00,29.07,29.27,28.86,29.08,485400.0,19.8198,19.9562,19.6766,19.8266,485400.0
2009-03-16 10:00:00,29.08,29.11,29.0,29.02,581000.0,19.8266,19.8471,19.7721,19.7857,581000.0
2009-03-16 10:30:00,29.02,29.16,28.92,28.96,587200.0,19.7857,19.8812,19.7175,19.7448,587200.0
2009-03-16 11:00:00,28.96,28.98,28.85,28.9,505000.0,19.7448,19.7584,19.6698,19.7039,505000.0
2009-03-16 11:30:00,28.9,28.92,28.8,28.83,273000.0,19.7039,19.7175,19.6357,19.6562,273000.0
2009-03-16 12:00:00,28.83,28.95,28.82,28.9,307800.0,19.6562,19.738,19.6493,19.7039,307800.0
2009-03-16 12:30:00,28.91,29.02,28.9,29.02,436200.0,19.7107,19.7857,19.7039,19.7857,436200.0
2009-03-16 13:00:00,29.01,29.03,28.92,28.95,372800.0,19.7789,19.7925,19.7175,19.738,372800.0
2009-03-16 13:30:00,28.95,29.09,28.91,29.02,281600.0,19.738,19.8334,19.7107,19.7857,281600.0
2009-03-16 14:00:00,29.02,29.04,28.91,28.95,351800.0,19.7857,19.7993,19.7107,19.738,351800.0
2009-03-16 14:30:00,28.96,29.13,28.92,28.96,421200.0,19.7448,19.8607,19.7175,19.7448,421200.0
2009-03-16 15:00:00,28.96,28.97,28.8,28.86,523000.0,19.7448,19.7516,19.6357,19.6766,523000.0
2009-03-16 15:30:00,28.86,28.88,28.6,28.63,1268800.0,19.6766,19.6903,19.4993,19.5198,1268800.0
2009-03-17 09:30:00,28.63,28.89,28.61,28.88,489800.0,19.5198,19.6971,19.5062,19.6903,489800.0
2009-03-17 10:00:00,28.89,29.06,28.88,29.0,516400.0,19.6971,19.813,19.6903,19.7721,516400.0
2009-03-17 10:30:00,29.0,29.2,28.96,29.15,423200.0,19.7721,19.9084,19.7448,19.8743,423200.0
2009-03-17 11:00:00,29.15,29.25,29.13,29.16,248200.0,19.8743,19.9425,19.8607,19.8812,248200.0
2009-03-17 11:30:00,29.16,29.19,29.11,29.15,216200.0,19.8812,19.9016,19.8471,19.8743,216200.0
2009-03-17 12:00:00,29.16,29.33,29.13,29.3,332200.0,19.8812,19.9971,19.8607,19.9766,332200.0
2009-03-17 12:30:00,29.29,29.52,29.28,29.4,262800.0,19.9698,20.1266,19.963,20.0448,262800.0
2009-03-17 13:00:00,29.4,29.43,29.32,29.38,196600.0,20.0448,20.0652,19.9902,20.0311,196600.0
2009-03-17 13:30:00,29.38,29.47,29.2,29.2,289200.0,20.0311,20.0925,19.9084,19.9084,289200.0
2009-03-17 14:00:00,29.2,29.31,29.19,29.21,544000.0,19.9084,19.9834,19.9016,19.9152,544000.0
2009-03-17 14:30:00,29.21,29.36,29.14,29.29,306200.0,19.9152,20.0175,19.8675,19.9698,306200.0
2009-03-17 15:00:00,29.29,29.36,29.25,29.29,404200.0,19.9698,20.0175,19.9425,19.9698,404200.0
2009-03-17 15:30:00,29.29,29.45,29.23,29.43,765400.0,19.9698,20.0789,19.9289,20.0652,765400.0
2009-03-18 09:30:00,29.34,29.36,29.0,29.11,338000.0,20.0039,20.0175,19.7721,19.8471,338000.0
2009-03-18 10:00:00,29.12,29.15,28.8,28.82,266200.0,19.8539,19.8743,19.6357,19.6493,266200.0
2009-03-18 10:30:00,28.82,28.88,28.7,28.86,502200.0,19.6493,19.6903,19.5675,19.6766,502200.0
2009-03-18 11:00:00,28.86,29.0,28.85,28.94,322400.0,19.6766,19.7721,19.6698,19.7312,322400.0
2009-03-18 11:30:00,28.94,29.05,28.91,28.93,185400.0,19.7312,19.8062,19.7107,19.7243,185400.0
2009-03-18 12:00:00,28.94,29.08,28.94,28.95,282200.0,19.7312,19.8266,19.7312,19.738,282200.0
2009-03-18 12:30:00,28.98,29.04,28.89,29.0,197400.0,19.7584,19.7993,19.6971,19.7721,197400.0
2009-03-18 13:00:00,28.99,29.01,28.92,28.96,122600.0,19.7652,19.7789,19.7175,19.7448,122600.0
2009-03-18 13:30:00,28.96,29.0,28.9,28.94,405600.0,19.7448,19.7721,19.7039,19.7312,405600.0
2009-03-18 14:00:00,28.95,29.36,28.85,29.19,949600.0,19.738,20.0175,19.6698,19.9016,949600.0
2009-03-18 14:30:00,29.2,29.29,29.0,29.22,1135200.0,19.9084,19.9698,19.7721,19.9221,1135200.0
2009-03-18 15:00:00,29.22,29.22,28.74,28.76,1070600.0,19.9221,19.9221,19.5948,19.6084,1070600.0
2009-03-18 15:30:00,28.76,28.94,28.71,28.86,1545000.0,19.6084,19.7312,19.5743,19.6766,1545000.0
2009-03-19 09:30:00,29.0,29.11,28.73,28.75,844400.0,19.7721,19.8471,19.588,19.6016,844400.0
2009-03-19 10:00:00,28.75,29.09,28.75,28.81,589800.0,19.6016,19.8334,19.6016,19.6425,589800.0
2009-03-19 10:30:00,28.79,28.86,28.66,28.74,317600.0,19.6289,19.6766,19.5403,19.5948,317600.0
2009-03-19 11:00:00,28.75,28.96,28.75,28.79,368800.0,19.6016,19.7448,19.6016,19.6289,368800.0
2009-03-19 11:30:00,28.79,28.85,28.67,28.76,342200.0,19.6289,19.6698,19.5471,19.6084,342200.0
2009-03-19 12:00:00,28.76,28.85,28.74,28.85,481200.0,19.6084,19.6698,19.5948,19.6698,481200.0
2009-03-19 12:30:00,28.86,28.93,28.77,28.79,471800.0,19.6766,19.7243,19.6153,19.6289,471800.0
2009-03-19 13:00:00,28.79,28.84,28.67,28.78,246800.0,19.6289,19.663,19.5471,19.6221,246800.0
2009-03-19 13:30:00,28.78,28.83,28.67,28.73,278600.0,19.6221,19.6562,19.5471,19.588,278600.0
2009-03-19 14:00:00,28.73,28.83,28.61,28.63,371600.0,19.588,19.6562,19.5062,19.5198,371600.0
2009-03-19 14:30:00,28.63,28.67,28.56,28.6,481800.0,19.5198,19.5471,19.4721,19.4993,481800.0
2009-03-19 15:00:00,28.6,28.7,28.6,28.64,478600.0,19.4993,19.5675,19.4993,19.5266,478600.0
2009-03-19 15:30:00,28.65,28.75,28.59,28.65,811400.0,19.5334,19.6016,19.4925,19.5334,811400.0
2009-03-20 09:30:00,28.68,29.18,28.68,28.97,2248800.0,19.5539,19.8948,19.5539,19.7516,2248800.0
2009-03-20 10:00:00,28.99,29.0,28.82,28.91,406600.0,19.7652,19.7721,19.6493,19.7107,406600.0
2009-03-20 10:30:00,28.91,28.92,28.73,28.77,286200.0,19.7107,19.7175,19.588,19.6153,286200.0
2009-03-20 11:00:00,28.77,28.96,28.68,28.95,314600.0,19.6153,19.7448,19.5539,19.738,314600.0
2009-03-20 11:30:00,28.96,29.11,28.95,29.08,300600.0,19.7448,19.8471,19.738,19.8266,300600.0
2009-03-20 12:00:00,29.07,29.22,29.07,29.16,323600.0,19.8198,19.9221,19.8198,19.8812,323600.0
2009-03-20 12:30:00,29.16,29.28,29.03,29.04,313000.0,19.8812,19.963,19.7925,19.7993,313000.0
2009-03-20 13:00:00,29.04,29.12,28.96,29.03,197000.0,19.7993,19.8539,19.7448,19.7925,197000.0
2009-03-20 13:30:00,29.02,29.05,28.85,28.89,328800.0,19.7857,19.8062,19.6698,19.6971,328800.0
2009-03-20 14:00:00,28.88,28.91,28.77,28.79,313800.0,19.6903,19.7107,19.6153,19.6289,313800.0
2009-03-20 14:30:00,28.78,28.81,28.68,28.8,368000.0,19.6221,19.6425,19.5539,19.6357,368000.0
2009-03-20 15:00:00,28.8,28.87,28.75,28.8,426400.0,19.6357,19.6834,19.6016,19.6357,426400.0
2009-03-20 15:30:00,28.8,28.86,28.69,28.71,816600.0,19.6357,19.6766,19.5607,19.5743,816600.0
2009-03-23 09:30:00,29.09,29.25,28.87,29.1,503600.0,19.8334,19.9425,19.6834,19.8402,503600.0
2009-03-23 10:00:00,29.1,29.26,29.06,29.13,401600.0,19.8402,19.9493,19.813,19.8607,401600.0
2009-03-23 10:30:00,29.13,29.23,29.08,29.2,280800.0,19.8607,19.9289,19.8266,19.9084,280800.0
2009-03-23 11:00:00,29.2,29.24,29.07,29.2,331000.0,19.9084,19.9357,19.8198,19.9084,331000.0
2009-03-23 11:30:00,29.2,29.33,29.18,29.29,255200.0,19.9084,19.9971,19.8948,19.9698,255200.0
2009-03-23 12:00:00,29.29,29.36,29.25,29.35,185600.0,19.9698,20.0175,19.9425,20.0107,185600.0
2009-03-23 12:30:00,29.36,29.36,29.27,29.3,178800.0,20.0175,20.0175,19.9562,19.9766,178800.0
2009-03-23 13:00:00,29.31,29.41,29.13,29.16,287200.0,19.9834,20.0516,19.8607,19.8812,287200.0
2009-03-23 13:30:00,29.16,29.24,29.12,29.17,234000.0,19.8812,19.9357,19.8539,19.888,234000.0
2009-03-23 14:00:00,29.18,29.23,29.11,29.2,232200.0,19.8948,19.9289,19.8471,19.9084,232200.0
2009-03-23 14:30:00,29.2,29.56,29.2,29.54,581800.0,19.9084,20.1539,19.9084,20.1402,581800.0
2009-03-23 15:00:00,29.54,29.56,29.41,29.49,578800.0,20.1402,20.1539,20.0516,20.1061,578800.0
2009-03-23 15:30:00,29.5,29.66,29.43,29.66,1160200.0,20.113,20.2221,20.0652,20.2221,1160200.0
2009-03-24 09:30:00,29.39,29.72,29.39,29.72,550200.0,20.038,20.263,20.038,20.263,550200.0
2009-03-24 10:00:00,29.72,29.78,29.5,29.5,318800.0,20.263,20.3039,20.113,20.113,318800.0
2009-03-24 10:30:00,29.51,29.52,29.34,29.38,374200.0,20.1198,20.1266,20.0039,20.0311,374200.0
2009-03-24 11:00:00,29.38,29.5,29.25,29.48,385200.0,20.0311,20.113,19.9425,20.0993,385200.0
2009-03-24 11:30:00,29.48,29.56,29.45,29.5,306600.0,20.0993,20.1539,20.0789,20.113,306600.0
2009-03-24 12:00:00,29.49,29.63,29.47,29.53,273600.0,20.1061,20.2016,20.0925,20.1334,273600.0
2009-03-24 12:30:00,29.54,29.59,29.5,29.56,338200.0,20.1402,20.1743,20.113,20.1539,338200.0
2009-03-24 13:00:00,29.56,29.57,29.52,29.53,328400.0,20.1539,20.1607,20.1266,20.1334,328400.0
2009-03-24 13:30:00,29.53,29.59,29.52,29.57,427200.0,20.1334,20.1743,20.1266,20.1607,427200.0
2009-03-24 14:00:00,29.57,29.58,29.52,29.53,291400.0,20.1607,20.1675,20.1266,20.1334,291400.0
2009-03-24 14:30:00,29.52,29.58,29.5,29.53,371400.0,20.1266,20.1675,20.113,20.1334,371400.0
2009-03-24 15:00:00,29.54,29.54,29.34,29.34,647800.0,20.1402,20.1402,20.0039,20.0039,647800.0
2009-03-24 15:30:00,29.34,29.47,29.23,29.25,810400.0,20.0039,20.0925,19.9289,19.9425,810400.0
2009-03-25 09:30:00,29.45,29.57,29.31,29.4,436600.0,20.0789,20.1607,19.9834,20.0448,436600.0
2009-03-25 10:00:00,29.39,29.67,29.39,29.63,376800.0,20.038,20.2289,20.038,20.2016,376800.0
2009-03-25 10:30:00,29.63,29.83,29.63,29.75,246000.0,20.2016,20.338,20.2016,20.2834,246000.0
2009-03-25 11:00:00,29.75,29.83,29.68,29.79,347000.0,20.2834,20.338,20.2357,20.3107,347000.0
2009-03-25 11:30:00,29.8,29.84,29.74,29.78,225000.0,20.3175,20.3448,20.2766,20.3039,225000.0
2009-03-25 12:00:00,29.78,29.87,29.69,29.74,512600.0,20.3039,20.3652,20.2425,20.2766,512600.0
2009-03-25 12:30:00,29.75,29.75,29.63,29.66,321200.0,20.2834,20.2834,20.2016,20.2221,321200.0
2009-03-25 13:00:00,29.67,29.71,29.56,29.57,334600.0,20.2289,20.2561,20.1539,20.1607,334600.0
2009-03-25 13:30:00,29.56,29.6,29.53,29.55,265000.0,20.1539,20.1811,20.1334,20.1471,265000.0
2009-03-25 14:00:00,29.55,29.56,29.4,29.42,375200.0,20.1471,20.1539,20.0448,20.0584,375200.0
2009-03-25 14:30:00,29.41,29.43,29.3,29.31,580200.0,20.0516,20.0652,19.9766,19.9834,580200.0
2009-03-25 15:00:00,29.3,29.43,29.25,29.37,510400.0,19.9766,20.0652,19.9425,20.0243,510400.0
2009-03-25 15:30:00,29.36,29.68,29.31,29.63,1392200.0,20.0175,20.2357,19.9834,20.2016,1392200.0
2009-03-26 09:30:00,29.8,30.16,29.73,30.05,945800.0,20.3175,20.563,20.2698,20.488,945800.0
2009-03-26 10:00:00,30.05,30.06,29.68,29.73,788000.0,20.488,20.4948,20.2357,20.2698,788000.0
2009-03-26 10:30:00,29.74,29.81,29.48,29.49,799000.0,20.2766,20.3243,20.0993,20.1061,799000.0
2009-03-26 11:00:00,29.5,29.64,29.41,29.5,590600.0,20.113,20.2084,20.0516,20.113,590600.0
2009-03-26 11:30:00,29.5,29.64,29.49,29.55,278000.0,20.113,20.2084,20.1061,20.1471,278000.0
2009-03-26 12:00:00,29.55,29.55,29.43,29.49,615000.0,20.1471,20.1471,20.0652,20.1061,615000.0
2009-03-26 12:30:00,29.49,29.54,29.44,29.5,340800.0,20.1061,20.1402,20.0721,20.113,340800.0
2009-03-26 13:00:00,29.51,29.97,29.5,29.82,590600.0,20.1198,20.4334,20.113,20.3311,590600.0
2009-03-26 13:30:00,29.82,29.9,29.75,29.76,310200.0,20.3311,20.3857,20.2834,20.2902,310200.0
2009-03-26 14:00:00,29.77,29.96,29.74,29.74,349400.0,20.2971,20.4266,20.2766,20.2766,349400.0
2009-03-26 14:30:00,29.75,29.92,29.69,29.75,438200.0,20.2834,20.3993,20.2425,20.2834,438200.0
2009-03-26 15:00:00,29.75,30.11,29.75,30.09,500800.0,20.2834,20.5289,20.2834,20.5152,500800.0
2009-03-26 15:30:00,30.09,30.18,30.01,30.11,1097600.0,20.5152,20.5766,20.4607,20.5289,1097600.0
2009-03-27 09:30:00,29.79,30.11,29.79,29.9,699800.0,20.3107,20.5289,20.3107,20.3857,699800.0
2009-03-27 10:00:00,29.9,29.99,29.74,29.98,378800.0,20.3857,20.447,20.2766,20.4402,378800.0
2009-03-27 10:30:00,29.99,30.1,29.92,30.0,293200.0,20.447,20.522,20.3993,20.4539,293200.0
2009-03-27 11:00:00,30.0,30.11,29.98,29.98,237000.0,20.4539,20.5289,20.4402,20.4402,237000.0
2009-03-27 11:30:00,29.98,30.06,29.95,29.95,244200.0,20.4402,20.4948,20.4198,20.4198,244200.0
2009-03-27 12:00:00,29.94,30.02,29.84,29.88,201400.0,20.413,20.4675,20.3448,20.372,201400.0
2009-03-27 12:30:00,29.88,29.91,29.75,29.78,193800.0,20.372,20.3925,20.2834,20.3039,193800.0
2009-03-27 13:00:00,29.78,29.86,29.72,29.78,244200.0,20.3039,20.3584,20.263,20.3039,244200.0
2009-03-27 13:30:00,29.79,29.88,29.55,29.6,338600.0,20.3107,20.372,20.1471,20.1811,338600.0
2009-03-27 14:00:00,29.61,29.81,29.57,29.75,329800.0,20.188,20.3243,20.1607,20.2834,329800.0
2009-03-27 14:30:00,29.75,29.81,29.66,29.8,229600.0,20.2834,20.3243,20.2221,20.3175,229600.0
2009-03-27 15:00:00,29.8,29.96,29.8,29.83,345400.0,20.3175,20.4266,20.3175,20.338,345400.0
2009-03-27 15:30:00,29.83,29.9,29.65,29.74,635400.0,20.338,20.3857,20.2152,20.2766,635400.0
2009-03-30 09:30:00,29.5,29.56,29.29,29.39,533000.0,20.113,20.1539,19.9698,20.038,533000.0
2009-03-30 10:00:00,29.39,29.46,29.27,29.3,521800.0,20.038,20.0857,19.9562,19.9766,521800.0
2009-03-30 10:30:00,29.31,29.34,29.22,29.31,368000.0,19.9834,20.0039,19.9221,19.9834,368000.0
2009-03-30 11:00:00,29.32,29.36,29.24,29.24,262200.0,19.9902,20.0175,19.9357,19.9357,262200.0
2009-03-30 11:30:00,29.24,29.3,29.14,29.28,231800.0,19.9357,19.9766,19.8675,19.963,231800.0
2009-03-30 12:00:00,29.28,29.31,29.22,29.25,203600.0,19.963,19.9834,19.9221,19.9425,203600.0
2009-03-30 12:30:00,29.25,29.27,29.18,29.23,180800.0,19.9425,19.9562,19.8948,19.9289,180800.0
2009-03-30 13:00:00,29.23,29.28,29.12,29.13,230200.0,19.9289,19.963,19.8539,19.8607,230200.0
2009-03-30 13:30:00,29.14,29.16,29.0,29.03,195400.0,19.8675,19.8812,19.7721,19.7925,195400.0
2009-03-30 14:00:00,29.03,29.23,29.0,29.17,334000.0,19.7925,19.9289,19.7721,19.888,334000.0
2009-03-30 14:30:00,29.17,29.18,28.95,28.99,379600.0,19.888,19.8948,19.738,19.7652,379600.0
2009-03-30 15:00:00,28.99,29.26,28.99,29.21,513800.0,19.7652,19.9493,19.7652,19.9152,513800.0
2009-03-30 15:30:00,29.2,29.46,29.2,29.42,1374800.0,19.9084,20.0857,19.9084,20.0584,1374800.0
2009-03-31 09:30:00,29.53,29.81,29.4,29.5,563800.0,20.1334,20.3243,20.0448,20.113,563800.0
2009-03-31 10:00:00,29.5,29.55,29.29,29.39,295200.0,20.113,20.1471,19.9698,20.038,295200.0
2009-03-31 10:30:00,29.4,29.56,29.4,29.51,212400.0,20.0448,20.1539,20.0448,20.1198,212400.0
2009-03-31 11:00:00,29.53,29.65,29.5,29.53,250600.0,20.1334,20.2152,20.113,20.1334,250600.0
2009-03-31 11:30:00,29.53,29.59,29.47,29.54,304400.0,20.1334,20.1743,20.0925,20.1402,304400.0
2009-03-31 12:00:00,29.54,29.61,29.49,29.56,167200.0,20.1402,20.188,20.1061,20.1539,167200.0
2009-03-31 12:30:00,29.56,29.65,29.53,29.61,167600.0,20.1539,20.2152,20.1334,20.188,167600.0
2009-03-31 13:00:00,29.61,29.75,29.6,29.67,255200.0,20.188,20.2834,20.1811,20.2289,255200.0
2009-03-31 13:30:00,29.67,29.68,29.55,29.64,286000.0,20.2289,20.2357,20.1471,20.2084,286000.0
2009-03-31 14:00:00,29.64,29.66,29.55,29.65,251800.0,20.2084,20.2221,20.1471,20.2152,251800.0
2009-03-31 14:30:00,29.65,29.86,29.65,29.85,274000.0,20.2152,20.3584,20.2152,20.3516,274000.0
2009-03-31 15:00:00,29.86,29.9,29.73,29.79,379400.0,20.3584,20.3857,20.2698,20.3107,379400.0
2009-03-31 15:30:00,29.79,29.79,29.43,29.47,1289200.0,20.3107,20.3107,20.0652,20.0925,1289200.0
2009-04-01 09:30:00,29.07,29.32,28.5,28.75,1217800.0,19.8198,19.9902,19.4312,19.6016,1217800.0
2009-04-01 10:00:00,28.75,28.88,28.72,28.84,674800.0,19.6016,19.6903,19.5812,19.663,674800.0
2009-04-01 10:30:00,28.83,28.86,28.75,28.75,642800.0,19.6562,19.6766,19.6016,19.6016,642800.0
2009-04-01 11:00:00,28.75,28.85,28.71,28.85,1135400.0,19.6016,19.6698,19.5743,19.6698,1135400.0
2009-04-01 11:30:00,28.85,28.9,28.75,28.77,528800.0,19.6698,19.7039,19.6016,19.6153,528800.0
2009-04-01 12:00:00,28.78,28.93,28.77,28.87,556200.0,19.6221,19.7243,19.6153,19.6834,556200.0
2009-04-01 12:30:00,28.87,28.91,28.75,28.9,416800.0,19.6834,19.7107,19.6016,19.7039,416800.0
2009-04-01 13:00:00,28.9,28.97,28.86,28.9,581400.0,19.7039,19.7516,19.6766,19.7039,581400.0
2009-04-01 13:30:00,28.9,29.04,28.89,29.01,663400.0,19.7039,19.7993,19.6971,19.7789,663400.0
2009-04-01 14:00:00,29.02,29.11,28.99,29.04,607400.0,19.7857,19.8471,19.7652,19.7993,607400.0
2009-04-01 14:30:00,29.04,29.31,29.04,29.31,952200.0,19.7993,19.9834,19.7993,19.9834,952200.0
2009-04-01 15:00:00,29.3,29.32,29.11,29.25,1031400.0,19.9766,19.9902,19.8471,19.9425,1031400.0
2009-04-01 15:30:00,29.25,29.53,29.25,29.36,1078600.0,19.9425,20.1334,19.9425,20.0175,1078600.0
2009-04-02 09:30:00,29.58,30.22,29.58,30.2,709200.0,20.1675,20.6039,20.1675,20.5902,709200.0
2009-04-02 10:00:00,30.2,30.6,30.19,30.31,1099600.0,20.5902,20.8629,20.5834,20.6652,1099600.0
2009-04-02 10:30:00,30.31,30.68,30.3,30.65,816800.0,20.6652,20.9175,20.6584,20.897,816800.0
2009-04-02 11:00:00,30.65,30.7,30.57,30.61,531400.0,20.897,20.9311,20.8425,20.8698,531400.0
2009-04-02 11:30:00,30.61,30.63,30.39,30.43,773800.0,20.8698,20.8834,20.7198,20.747,773800.0
2009-04-02 12:00:00,30.42,30.68,30.35,30.62,838800.0,20.7402,20.9175,20.6925,20.8766,838800.0
2009-04-02 12:30:00,30.63,30.79,30.62,30.74,586800.0,20.8834,20.9925,20.8766,20.9584,586800.0
2009-04-02 13:00:00,30.75,30.78,30.72,30.74,468200.0,20.9652,20.9857,20.9448,20.9584,468200.0
2009-04-02 13:30:00,30.74,30.81,30.59,30.62,470600.0,20.9584,21.0061,20.8561,20.8766,470600.0
2009-04-02 14:00:00,30.64,30.74,30.56,30.71,482400.0,20.8902,20.9584,20.8357,20.9379,482400.0
2009-04-02 14:30:00,30.71,30.9,30.71,30.83,642200.0,20.9379,21.0675,20.9379,21.0198,642200.0
2009-04-02 15:00:00,30.83,30.93,30.64,30.75,1271400.0,21.0198,21.0879,20.8902,20.9652,1271400.0
2009-04-02 15:30:00,30.75,30.79,30.54,30.59,1741400.0,20.9652,20.9925,20.822,20.8561,1741400.0
2009-04-03 09:30:00,30.72,30.75,30.33,30.36,963000.0,20.9448,20.9652,20.6789,20.6993,963000.0
2009-04-03 10:00:00,30.37,30.42,30.24,30.3,595800.0,20.7061,20.7402,20.6175,20.6584,595800.0
2009-04-03 10:30:00,30.3,30.39,30.28,30.38,421600.0,20.6584,20.7198,20.6448,20.7129,421600.0
2009-04-03 11:00:00,30.39,30.43,30.27,30.36,556000.0,20.7198,20.747,20.6379,20.6993,556000.0
2009-04-03 11:30:00,30.36,30.38,30.28,30.29,270000.0,20.6993,20.7129,20.6448,20.6516,270000.0
2009-04-03 12:00:00,30.29,30.3,30.15,30.23,360000.0,20.6516,20.6584,20.5561,20.6107,360000.0
2009-04-03 12:30:00,30.23,30.27,30.13,30.14,231800.0,20.6107,20.6379,20.5425,20.5493,231800.0
2009-04-03 13:00:00,30.14,30.15,29.93,29.99,335200.0,20.5493,20.5561,20.4061,20.447,335200.0
2009-04-03 13:30:00,29.99,30.04,29.93,30.03,318400.0,20.447,20.4811,20.4061,20.4743,318400.0
2009-04-03 14:00:00,30.03,30.09,29.9,30.09,483800.0,20.4743,20.5152,20.3857,20.5152,483800.0
2009-04-03 14:30:00,30.08,30.23,30.07,30.15,809000.0,20.5084,20.6107,20.5016,20.5561,809000.0
2009-04-03 15:00:00,30.15,30.15,29.93,29.99,856000.0,20.5561,20.5561,20.4061,20.447,856000.0
2009-04-03 15:30:00,29.99,30.2,29.95,30.18,1206200.0,20.447,20.5902,20.4198,20.5766,1206200.0
2009-04-06 09:30:00,30.11,30.47,30.01,30.33,373000.0,20.5289,20.7743,20.4607,20.6789,373000.0
2009-04-06 10:00:00,30.33,30.38,30.16,30.33,398000.0,20.6789,20.7129,20.563,20.6789,398000.0
2009-04-06 10:30:00,30.33,30.36,30.17,30.2,314000.0,20.6789,20.6993,20.5698,20.5902,314000.0
2009-04-06 11:00:00,30.21,30.29,30.17,30.24,299000.0,20.597,20.6516,20.5698,20.6175,299000.0
2009-04-06 11:30:00,30.24,30.26,30.15,30.2,178400.0,20.6175,20.6311,20.5561,20.5902,178400.0
2009-04-06 12:00:00,30.2,30.25,30.19,30.22,193800.0,20.5902,20.6243,20.5834,20.6039,193800.0
2009-04-06 12:30:00,30.21,30.32,30.21,30.31,242400.0,20.597,20.672,20.597,20.6652,242400.0
2009-04-06 13:00:00,30.31,30.34,30.22,30.23,296400.0,20.6652,20.6857,20.6039,20.6107,296400.0
2009-04-06 13:30:00,30.23,30.39,30.22,30.36,332200.0,20.6107,20.7198,20.6039,20.6993,332200.0
2009-04-06 14:00:00,30.36,30.48,30.36,30.43,407000.0,20.6993,20.7811,20.6993,20.747,407000.0
2009-04-06 14:30:00,30.43,30.5,30.35,30.42,627800.0,20.747,20.7948,20.6925,20.7402,627800.0
2009-04-06 15:00:00,30.43,30.54,30.36,30.4,518600.0,20.747,20.822,20.6993,20.7266,518600.0
2009-04-06 15:30:00,30.4,30.61,30.38,30.53,865600.0,20.7266,20.8698,20.7129,20.8152,865600.0
2009-04-07 09:30:00,30.23,30.43,30.17,30.28,384200.0,20.6107,20.747,20.5698,20.6448,384200.0
2009-04-07 10:00:00,30.27,30.31,30.16,30.25,289200.0,20.6379,20.6652,20.563,20.6243,289200.0
2009-04-07 10:30:00,30.25,30.4,30.23,30.31,200200.0,20.6243,20.7266,20.6107,20.6652,200200.0
2009-04-07 11:00:00,30.31,30.34,30.25,30.27,194800.0,20.6652,20.6857,20.6243,20.6379,194800.0
2009-04-07 11:30:00,30.26,30.35,30.22,30.23,208800.0,20.6311,20.6925,20.6039,20.6107,208800.0
2009-04-07 12:00:00,30.22,30.33,30.18,30.18,321600.0,20.6039,20.6789,20.5766,20.5766,321600.0
2009-04-07 12:30:00,30.18,30.27,30.17,30.21,298000.0,20.5766,20.6379,20.5698,20.597,298000.0
2009-04-07 13:00:00,30.22,30.24,30.15,30.15,322800.0,20.6039,20.6175,20.5561,20.5561,322800.0
2009-04-07 13:30:00,30.15,30.15,29.98,30.06,365800.0,20.5561,20.5561,20.4402,20.4948,365800.0
2009-04-07 14:00:00,30.05,30.11,29.97,30.09,301600.0,20.488,20.5289,20.4334,20.5152,301600.0
2009-04-07 14:30:00,30.1,30.18,30.07,30.18,358200.0,20.522,20.5766,20.5016,20.5766,358200.0
2009-04-07 15:00:00,30.18,30.31,30.14,30.25,610600.0,20.5766,20.6652,20.5493,20.6243,610600.0
2009-04-07 15:30:00,30.25,30.35,30.16,30.19,1016200.0,20.6243,20.6925,20.563,20.5834,1016200.0
2009-04-08 09:30:00,30.2,30.46,30.0,30.18,477800.0,20.5902,20.7675,20.4539,20.5766,477800.0
2009-04-08 10:00:00,30.18,30.2,29.94,29.99,546800.0,20.5766,20.5902,20.413,20.447,546800.0
2009-04-08 10:30:00,29.98,30.0,29.88,29.99,613400.0,20.4402,20.4539,20.372,20.447,613400.0
2009-04-08 11:00:00,29.98,30.08,29.98,30.01,351600.0,20.4402,20.5084,20.4402,20.4607,351600.0
2009-04-08 11:30:00,30.02,30.05,30.0,30.03,334200.0,20.4675,20.488,20.4539,20.4743,334200.0
2009-04-08 12:00:00,30.03,30.11,30.0,30.1,283400.0,20.4743,20.5289,20.4539,20.522,283400.0
2009-04-08 12:30:00,30.1,30.25,30.09,30.24,303400.0,20.522,20.6243,20.5152,20.6175,303400.0
2009-04-08 13:00:00,30.24,30.25,30.13,30.14,306200.0,20.6175,20.6243,20.5425,20.5493,306200.0
2009-04-08 13:30:00,30.14,30.24,30.11,30.23,418000.0,20.5493,20.6175,20.5289,20.6107,418000.0
2009-04-08 14:00:00,30.22,30.25,30.15,30.22,541200.0,20.6039,20.6243,20.5561,20.6039,541200.0
2009-04-08 14:30:00,30.23,30.25,30.08,30.15,563800.0,20.6107,20.6243,20.5084,20.5561,563800.0
2009-04-08 15:00:00,30.15,30.15,30.0,30.13,636200.0,20.5561,20.5561,20.4539,20.5425,636200.0
2009-04-08 15:30:00,30.13,30.33,30.11,30.29,1198600.0,20.5425,20.6789,20.5289,20.6516,1198600.0
2009-04-09 09:30:00,30.42,30.64,30.31,30.36,479000.0,20.7402,20.8902,20.6652,20.6993,479000.0
2009-04-09 10:00:00,30.35,30.37,30.13,30.13,370200.0,20.6925,20.7061,20.5425,20.5425,370200.0
2009-04-09 10:30:00,30.14,30.14,29.95,29.95,510600.0,20.5493,20.5493,20.4198,20.4198,510600.0
2009-04-09 11:00:00,29.96,29.98,29.7,29.71,534200.0,20.4266,20.4402,20.2493,20.2561,534200.0
2009-04-09 11:30:00,29.72,29.75,29.58,29.58,603200.0,20.263,20.2834,20.1675,20.1675,603200.0
2009-04-09 12:00:00,29.59,29.67,29.52,29.57,533400.0,20.1743,20.2289,20.1266,20.1607,533400.0
2009-04-09 12:30:00,29.57,29.64,29.5,29.5,464200.0,20.1607,20.2084,20.113,20.113,464200.0
2009-04-09 13:00:00,29.5,29.58,29.5,29.5,244600.0,20.113,20.1675,20.113,20.113,244600.0
2009-04-09 13:30:00,29.5,29.54,29.5,29.53,294000.0,20.113,20.1402,20.113,20.1334,294000.0
2009-04-09 14:00:00,29.54,29.57,29.43,29.57,811800.0,20.1402,20.1607,20.0652,20.1607,811800.0
2009-04-09 14:30:00,29.57,29.78,29.57,29.75,766800.0,20.1607,20.3039,20.1607,20.2834,766800.0
2009-04-09 15:00:00,29.75,29.83,29.74,29.8,550600.0,20.2834,20.338,20.2766,20.3175,550600.0
2009-04-09 15:30:00,29.8,29.9,29.65,29.9,1322800.0,20.3175,20.3857,20.2152,20.3857,1322800.0
2009-04-13 09:30:00,29.9,29.9,29.48,29.6,500600.0,20.3857,20.3857,20.0993,20.1811,500600.0
2009-04-13 10:00:00,29.6,29.61,29.4,29.4,384200.0,20.1811,20.188,20.0448,20.0448,384200.0
2009-04-13 10:30:00,29.4,29.5,29.35,29.42,542600.0,20.0448,20.113,20.0107,20.0584,542600.0
2009-04-13 11:00:00,29.42,29.56,29.39,29.45,720800.0,20.0584,20.1539,20.038,20.0789,720800.0
2009-04-13 11:30:00,29.45,29.49,29.43,29.45,243800.0,20.0789,20.1061,20.0652,20.0789,243800.0
2009-04-13 12:00:00,29.45,29.46,29.35,29.35,284400.0,20.0789,20.0857,20.0107,20.0107,284400.0
2009-04-13 12:30:00,29.36,29.36,29.15,29.18,646600.0,20.0175,20.0175,19.8743,19.8948,646600.0
2009-04-13 13:00:00,29.18,29.32,29.14,29.23,449800.0,19.8948,19.9902,19.8675,19.9289,449800.0
2009-04-13 13:30:00,29.23,29.25,29.16,29.17,525600.0,19.9289,19.9425,19.8812,19.888,525600.0
2009-04-13 14:00:00,29.17,29.3,29.13,29.28,692800.0,19.888,19.9766,19.8607,19.963,692800.0
2009-04-13 14:30:00,29.28,29.32,29.25,29.25,398400.0,19.963,19.9902,19.9425,19.9425,398400.0
2009-04-13 15:00:00,29.25,29.3,29.21,29.28,536800.0,19.9425,19.9766,19.9152,19.963,536800.0
2009-04-13 15:30:00,29.28,29.36,29.21,29.21,957000.0,19.963,20.0175,19.9152,19.9152,957000.0
2009-04-14 09:30:00,29.23,29.23,28.75,28.9,707000.0,19.9289,19.9289,19.6016,19.7039,707000.0
2009-04-14 10:00:00,28.89,28.93,28.83,28.91,495600.0,19.6971,19.7243,19.6562,19.7107,495600.0
2009-04-14 10:30:00,28.91,28.95,28.76,28.77,331000.0,19.7107,19.738,19.6084,19.6153,331000.0
2009-04-14 11:00:00,28.76,28.86,28.75,28.83,572200.0,19.6084,19.6766,19.6016,19.6562,572200.0
2009-04-14 11:30:00,28.84,28.93,28.81,28.82,436000.0,19.663,19.7243,19.6425,19.6493,436000.0
2009-04-14 12:00:00,28.82,28.83,28.78,28.8,373800.0,19.6493,19.6562,19.6221,19.6357,373800.0
2009-04-14 12:30:00,28.8,28.82,28.72,28.73,367400.0,19.6357,19.6493,19.5812,19.588,367400.0
2009-04-14 13:00:00,28.73,28.78,28.72,28.74,344000.0,19.588,19.6221,19.5812,19.5948,344000.0
2009-04-14 13:30:00,28.74,28.77,28.72,28.77,432200.0,19.5948,19.6153,19.5812,19.6153,432200.0
2009-04-14 14:00:00,28.77,28.83,28.76,28.83,547600.0,19.6153,19.6562,19.6084,19.6562,547600.0
2009-04-14 14:30:00,28.83,28.84,28.74,28.77,373200.0,19.6562,19.663,19.5948,19.6153,373200.0
2009-04-14 15:00:00,28.77,28.8,28.6,28.6,641600.0,19.6153,19.6357,19.4993,19.4993,641600.0
2009-04-14 15:30:00,28.6,28.79,28.59,28.67,1472200.0,19.4993,19.6289,19.4925,19.5471,1472200.0
2009-04-15 09:30:00,28.58,28.89,28.58,28.82,562200.0,19.4857,19.6971,19.4857,19.6493,562200.0
2009-04-15 10:00:00,28.82,28.92,28.79,28.81,662600.0,19.6493,19.7175,19.6289,19.6425,662600.0
2009-04-15 10:30:00,28.81,28.89,28.78,28.84,621600.0,19.6425,19.6971,19.6221,19.663,621600.0
2009-04-15 11:00:00,28.84,28.91,28.8,28.8,719600.0,19.663,19.7107,19.6357,19.6357,719600.0
2009-04-15 11:30:00,28.8,28.86,28.74,28.75,272800.0,19.6357,19.6766,19.5948,19.6016,272800.0
2009-04-15 12:00:00,28.75,28.82,28.74,28.8,303600.0,19.6016,19.6493,19.5948,19.6357,303600.0
2009-04-15 12:30:00,28.8,28.85,28.79,28.85,183600.0,19.6357,19.6698,19.6289,19.6698,183600.0
2009-04-15 13:00:00,28.85,28.92,28.8,28.9,717600.0,19.6698,19.7175,19.6357,19.7039,717600.0
2009-04-15 13:30:00,28.9,28.94,28.86,28.9,466200.0,19.7039,19.7312,19.6766,19.7039,466200.0
2009-04-15 14:00:00,28.89,28.93,28.82,28.89,586400.0,19.6971,19.7243,19.6493,19.6971,586400.0
2009-04-15 14:30:00,28.88,28.95,28.85,28.91,411400.0,19.6903,19.738,19.6698,19.7107,411400.0
2009-04-15 15:00:00,28.91,29.03,28.88,28.95,805600.0,19.7107,19.7925,19.6903,19.738,805600.0
2009-04-15 15:30:00,28.95,29.0,28.85,28.98,851000.0,19.738,19.7721,19.6698,19.7584,851000.0
2009-04-16 09:30:00,29.2,29.34,29.08,29.26,771400.0,19.9084,20.0039,19.8266,19.9493,771400.0
2009-04-16 10:00:00,29.27,29.36,29.16,29.32,946800.0,19.9562,20.0175,19.8812,19.9902,946800.0
2009-04-16 10:30:00,29.32,29.43,29.32,29.43,417400.0,19.9902,20.0652,19.9902,20.0652,417400.0
2009-04-16 11:00:00,29.43,29.54,29.38,29.54,421800.0,20.0652,20.1402,20.0311,20.1402,421800.0
2009-04-16 11:30:00,29.54,29.7,29.53,29.7,490600.0,20.1402,20.2493,20.1334,20.2493,490600.0
2009-04-16 12:00:00,29.7,29.76,29.65,29.68,393200.0,20.2493,20.2902,20.2152,20.2357,393200.0
2009-04-16 12:30:00,29.68,29.68,29.61,29.65,336600.0,20.2357,20.2357,20.188,20.2152,336600.0
2009-04-16 13:00:00,29.65,29.66,29.48,29.54,316600.0,20.2152,20.2221,20.0993,20.1402,316600.0
2009-04-16 13:30:00,29.54,29.59,29.43,29.5,428200.0,20.1402,20.1743,20.0652,20.113,428200.0
2009-04-16 14:00:00,29.5,29.52,29.46,29.5,503200.0,20.113,20.1266,20.0857,20.113,503200.0
2009-04-16 14:30:00,29.5,29.54,29.46,29.5,807800.0,20.113,20.1402,20.0857,20.113,807800.0
2009-04-16 15:00:00,29.5,29.66,29.5,29.66,688800.0,20.113,20.2221,20.113,20.2221,688800.0
2009-04-16 15:30:00,29.65,29.67,29.58,29.6,1323200.0,20.2152,20.2289,20.1675,20.1811,1323200.0
2009-04-17 09:30:00,29.74,30.03,29.46,30.0,2039400.0,20.2766,20.4743,20.0857,20.4539,2039400.0
2009-04-17 10:00:00,30.0,30.11,29.9,30.03,490000.0,20.4539,20.5289,20.3857,20.4743,490000.0
2009-04-17 10:30:00,30.03,30.17,30.02,30.14,613800.0,20.4743,20.5698,20.4675,20.5493,613800.0
2009-04-17 11:00:00,30.15,30.15,30.01,30.04,542000.0,20.5561,20.5561,20.4607,20.4811,542000.0
2009-04-17 11:30:00,30.04,30.15,30.04,30.11,347000.0,20.4811,20.5561,20.4811,20.5289,347000.0
2009-04-17 12:00:00,30.11,30.18,30.09,30.16,310000.0,20.5289,20.5766,20.5152,20.563,310000.0
2009-04-17 12:30:00,30.16,30.25,30.08,30.24,282800.0,20.563,20.6243,20.5084,20.6175,282800.0
2009-04-17 13:00:00,30.24,30.33,30.22,30.29,359800.0,20.6175,20.6789,20.6039,20.6516,359800.0
2009-04-17 13:30:00,30.3,30.31,30.21,30.23,483000.0,20.6584,20.6652,20.597,20.6107,483000.0
2009-04-17 14:00:00,30.24,30.52,30.23,30.5,862800.0,20.6175,20.8084,20.6107,20.7948,862800.0
2009-04-17 14:30:00,30.51,30.66,30.49,30.55,992800.0,20.8016,20.9038,20.7879,20.8289,992800.0
2009-04-17 15:00:00,30.56,30.59,30.47,30.56,569800.0,20.8357,20.8561,20.7743,20.8357,569800.0
2009-04-17 15:30:00,30.57,30.57,30.34,30.38,1272600.0,20.8425,20.8425,20.6857,20.7129,1272600.0
2009-04-20 09:30:00,30.3,30.57,30.11,30.5,488400.0,20.6584,20.8425,20.5289,20.7948,488400.0
2009-04-20 10:00:00,30.49,30.5,30.33,30.38,456200.0,20.7879,20.7948,20.6789,20.7129,456200.0
2009-04-20 10:30:00,30.38,30.46,30.33,30.36,338200.0,20.7129,20.7675,20.6789,20.6993,338200.0
2009-04-20 11:00:00,30.36,30.42,30.35,30.39,297000.0,20.6993,20.7402,20.6925,20.7198,297000.0
2009-04-20 11:30:00,30.39,30.41,30.29,30.3,308600.0,20.7198,20.7334,20.6516,20.6584,308600.0
2009-04-20 12:00:00,30.3,30.33,30.26,30.29,263200.0,20.6584,20.6789,20.6311,20.6516,263200.0
2009-04-20 12:30:00,30.29,30.37,30.28,30.36,199400.0,20.6516,20.7061,20.6448,20.6993,199400.0
2009-04-20 13:00:00,30.36,30.36,30.25,30.25,203200.0,20.6993,20.6993,20.6243,20.6243,203200.0
2009-04-20 13:30:00,30.25,30.29,30.25,30.27,255800.0,20.6243,20.6516,20.6243,20.6379,255800.0
2009-04-20 14:00:00,30.27,30.33,30.24,30.32,371400.0,20.6379,20.6789,20.6175,20.672,371400.0
2009-04-20 14:30:00,30.32,30.37,30.27,30.29,377600.0,20.672,20.7061,20.6379,20.6516,377600.0
2009-04-20 15:00:00,30.29,30.33,30.24,30.29,445200.0,20.6516,20.6789,20.6175,20.6516,445200.0
2009-04-20 15:30:00,30.29,30.38,30.19,30.23,1217400.0,20.6516,20.7129,20.5834,20.6107,1217400.0
2009-04-21 09:30:00,30.08,30.67,30.08,30.14,859600.0,20.5084,20.9107,20.5084,20.5493,859600.0
2009-04-21 10:00:00,30.15,30.38,30.13,30.38,454000.0,20.5561,20.7129,20.5425,20.7129,454000.0
2009-04-21 10:30:00,30.38,30.42,30.23,30.24,494000.0,20.7129,20.7402,20.6107,20.6175,494000.0
2009-04-21 11:00:00,30.24,30.25,30.1,30.18,439000.0,20.6175,20.6243,20.522,20.5766,439000.0
2009-04-21 11:30:00,30.18,30.29,30.18,30.24,203000.0,20.5766,20.6516,20.5766,20.6175,203000.0
2009-04-21 12:00:00,30.25,30.27,30.11,30.14,177000.0,20.6243,20.6379,20.5289,20.5493,177000.0
2009-04-21 12:30:00,30.14,30.16,30.05,30.09,227200.0,20.5493,20.563,20.488,20.5152,227200.0
2009-04-21 13:00:00,30.09,30.18,30.08,30.17,183000.0,20.5152,20.5766,20.5084,20.5698,183000.0
2009-04-21 13:30:00,30.17,30.2,30.15,30.19,295000.0,20.5698,20.5902,20.5561,20.5834,295000.0
2009-04-21 14:00:00,30.2,30.23,30.13,30.2,385800.0,20.5902,20.6107,20.5425,20.5902,385800.0
2009-04-21 14:30:00,30.2,30.26,30.19,30.21,360800.0,20.5902,20.6311,20.5834,20.597,360800.0
2009-04-21 15:00:00,30.21,30.31,30.17,30.25,422000.0,20.597,20.6652,20.5698,20.6243,422000.0
2009-04-21 15:30:00,30.25,30.32,30.17,30.26,996200.0,20.6243,20.672,20.5698,20.6311,996200.0
2009-04-22 09:30:00,30.03,30.11,29.6,29.7,589800.0,20.6264,20.6814,20.3311,20.3997,589800.0
2009-04-22 10:00:00,29.7,29.91,29.61,29.78,500200.0,20.3997,20.544,20.3379,20.4547,500200.0
2009-04-22 10:30:00,29.79,29.88,29.74,29.77,714200.0,20.4616,20.5234,20.4272,20.4478,714200.0
2009-04-22 11:00:00,29.78,29.82,29.71,29.8,464400.0,20.4547,20.4822,20.4066,20.4684,464400.0
2009-04-22 11:30:00,29.79,29.81,29.71,29.77,333400.0,20.4616,20.4753,20.4066,20.4478,333400.0
2009-04-22 12:00:00,29.78,29.88,29.69,29.69,479000.0,20.4547,20.5234,20.3929,20.3929,479000.0
2009-04-22 12:30:00,29.7,29.73,29.64,29.65,404200.0,20.3997,20.4204,20.3585,20.3654,404200.0
2009-04-22 13:00:00,29.66,29.83,29.65,29.74,530000.0,20.3723,20.489,20.3654,20.4272,530000.0
2009-04-22 13:30:00,29.74,29.75,29.62,29.67,554000.0,20.4272,20.4341,20.3448,20.3791,554000.0
2009-04-22 14:00:00,29.67,29.93,29.65,29.92,498400.0,20.3791,20.5577,20.3654,20.5509,498400.0
2009-04-22 14:30:00,29.92,30.0,29.88,29.88,488000.0,20.5509,20.6058,20.5234,20.5234,488000.0
2009-04-22 15:00:00,29.88,30.02,29.76,29.87,787800.0,20.5234,20.6195,20.441,20.5165,787800.0
2009-04-22 15:30:00,29.86,29.92,29.57,29.61,1104600.0,20.5096,20.5509,20.3105,20.3379,1104600.0
2009-04-23 09:30:00,29.53,29.68,29.42,29.61,598800.0,20.283,20.386,20.2074,20.3379,598800.0
2009-04-23 10:00:00,29.61,29.67,29.53,29.63,559600.0,20.3379,20.3791,20.283,20.3517,559600.0
2009-04-23 10:30:00,29.63,29.74,29.58,29.63,442800.0,20.3517,20.4272,20.3173,20.3517,442800.0
2009-04-23 11:00:00,29.61,29.67,29.5,29.53,552200.0,20.3379,20.3791,20.2624,20.283,552200.0
2009-04-23 11:30:00,29.53,29.63,29.51,29.51,419000.0,20.283,20.3517,20.2692,20.2692,419000.0
2009-04-23 12:00:00,29.51,29.58,29.45,29.46,223000.0,20.2692,20.3173,20.228,20.2349,223000.0
2009-04-23 12:30:00,29.46,29.53,29.4,29.49,196200.0,20.2349,20.283,20.1937,20.2555,196200.0
2009-04-23 13:00:00,29.48,29.61,29.48,29.6,230000.0,20.2486,20.3379,20.2486,20.3311,230000.0
2009-04-23 13:30:00,29.6,29.66,29.49,29.5,304600.0,20.3311,20.3723,20.2555,20.2624,304600.0
2009-04-23 14:00:00,29.49,29.5,29.31,29.31,463400.0,20.2555,20.2624,20.1319,20.1319,463400.0
2009-04-23 14:30:00,29.32,29.49,29.31,29.4,322000.0,20.1387,20.2555,20.1319,20.1937,322000.0
2009-04-23 15:00:00,29.39,29.41,29.2,29.24,527600.0,20.1868,20.2006,20.0563,20.0838,527600.0
2009-04-23 15:30:00,29.24,29.54,29.18,29.48,1169400.0,20.0838,20.2899,20.0426,20.2486,1169400.0
2009-04-24 09:30:00,29.65,29.66,29.45,29.52,580000.0,20.3654,20.3723,20.228,20.2761,580000.0
2009-04-24 10:00:00,29.54,29.55,29.26,29.3,535000.0,20.2899,20.2967,20.0975,20.125,535000.0
2009-04-24 10:30:00,29.3,29.38,29.21,29.36,585600.0,20.125,20.18,20.0632,20.1662,585600.0
2009-04-24 11:00:00,29.35,29.57,29.31,29.57,313600.0,20.1593,20.3105,20.1319,20.3105,313600.0
2009-04-24 11:30:00,29.57,29.65,29.52,29.59,273000.0,20.3105,20.3654,20.2761,20.3242,273000.0
2009-04-24 12:00:00,29.6,29.65,29.57,29.65,158800.0,20.3311,20.3654,20.3105,20.3654,158800.0
2009-04-24 12:30:00,29.64,29.73,29.64,29.65,250400.0,20.3585,20.4204,20.3585,20.3654,250400.0
2009-04-24 13:00:00,29.66,29.66,29.49,29.53,264200.0,20.3723,20.3723,20.2555,20.283,264200.0
2009-04-24 13:30:00,29.53,29.53,29.46,29.48,170800.0,20.283,20.283,20.2349,20.2486,170800.0
2009-04-24 14:00:00,29.48,29.54,29.33,29.49,459000.0,20.2486,20.2899,20.1456,20.2555,459000.0
2009-04-24 14:30:00,29.5,29.66,29.43,29.66,218200.0,20.2624,20.3723,20.2143,20.3723,218200.0
2009-04-24 15:00:00,29.66,29.79,29.6,29.7,396200.0,20.3723,20.4616,20.3311,20.3997,396200.0
2009-04-24 15:30:00,29.68,29.76,29.36,29.57,865800.0,20.386,20.441,20.1662,20.3105,865800.0
2009-04-27 09:30:00,29.54,29.73,29.4,29.66,676400.0,20.2899,20.4204,20.1937,20.3723,676400.0
2009-04-27 10:00:00,29.66,30.0,29.66,29.86,637000.0,20.3723,20.6058,20.3723,20.5096,637000.0
2009-04-27 10:30:00,29.84,29.97,29.79,29.96,317400.0,20.4959,20.5852,20.4616,20.5783,317400.0
2009-04-27 11:00:00,29.97,30.03,29.9,30.02,416800.0,20.5852,20.6264,20.5371,20.6195,416800.0
2009-04-27 11:30:00,30.02,30.1,29.92,30.05,437600.0,20.6195,20.6745,20.5509,20.6402,437600.0
2009-04-27 12:00:00,30.05,30.1,29.97,29.99,440600.0,20.6402,20.6745,20.5852,20.5989,440600.0
2009-04-27 12:30:00,29.99,29.99,29.74,29.9,385800.0,20.5989,20.5989,20.4272,20.5371,385800.0
2009-04-27 13:00:00,29.9,29.9,29.71,29.73,292000.0,20.5371,20.5371,20.4066,20.4204,292000.0
2009-04-27 13:30:00,29.72,29.78,29.59,29.65,239400.0,20.4135,20.4547,20.3242,20.3654,239400.0
2009-04-27 14:00:00,29.63,29.74,29.59,29.71,455400.0,20.3517,20.4272,20.3242,20.4066,455400.0
2009-04-27 14:30:00,29.72,29.81,29.68,29.78,214800.0,20.4135,20.4753,20.386,20.4547,214800.0
2009-04-27 15:00:00,29.78,29.79,29.61,29.66,494000.0,20.4547,20.4616,20.3379,20.3723,494000.0
2009-04-27 15:30:00,29.66,29.84,29.63,29.68,739400.0,20.3723,20.4959,20.3517,20.386,739400.0
2009-04-28 09:30:00,29.62,29.75,29.32,29.69,302200.0,20.3448,20.4341,20.1387,20.3929,302200.0
2009-04-28 10:00:00,29.71,29.81,29.67,29.7,321600.0,20.4066,20.4753,20.3791,20.3997,321600.0
2009-04-28 10:30:00,29.68,29.81,29.64,29.7,278000.0,20.386,20.4753,20.3585,20.3997,278000.0
2009-04-28 11:00:00,29.71,29.72,29.46,29.46,207400.0,20.4066,20.4135,20.2349,20.2349,207400.0
2009-04-28 11:30:00,29.47,29.59,29.46,29.59,301400.0,20.2418,20.3242,20.2349,20.3242,301400.0
2009-04-28 12:00:00,29.57,29.7,29.57,29.65,194800.0,20.3105,20.3997,20.3105,20.3654,194800.0
2009-04-28 12:30:00,29.65,29.81,29.63,29.8,304600.0,20.3654,20.4753,20.3517,20.4684,304600.0
2009-04-28 13:00:00,29.81,29.85,29.67,29.7,198600.0,20.4753,20.5028,20.3791,20.3997,198600.0
2009-04-28 13:30:00,29.71,29.81,29.61,29.65,303400.0,20.4066,20.4753,20.3379,20.3654,303400.0
2009-04-28 14:00:00,29.65,29.73,29.55,29.68,303000.0,20.3654,20.4204,20.2967,20.386,303000.0
2009-04-28 14:30:00,29.68,29.75,29.57,29.57,233600.0,20.386,20.4341,20.3105,20.3105,233600.0
2009-04-28 15:00:00,29.57,29.63,29.48,29.48,434800.0,20.3105,20.3517,20.2486,20.2486,434800.0
2009-04-28 15:30:00,29.48,29.57,29.36,29.45,979200.0,20.2486,20.3105,20.1662,20.228,979200.0
2009-04-29 09:30:00,29.66,30.0,29.47,29.92,757800.0,20.3723,20.6058,20.2418,20.5509,757800.0
2009-04-29 10:00:00,29.91,29.93,29.75,29.84,602400.0,20.544,20.5577,20.4341,20.4959,602400.0
2009-04-29 10:30:00,29.84,30.03,29.82,29.95,634000.0,20.4959,20.6264,20.4822,20.5715,634000.0
2009-04-29 11:00:00,29.95,29.99,29.91,29.96,388800.0,20.5715,20.5989,20.544,20.5783,388800.0
2009-04-29 11:30:00,29.96,30.0,29.92,29.95,225200.0,20.5783,20.6058,20.5509,20.5715,225200.0
2009-04-29 12:00:00,29.95,29.97,29.77,29.8,331400.0,20.5715,20.5852,20.4478,20.4684,331400.0
2009-04-29 12:30:00,29.8,29.94,29.72,29.72,294600.0,20.4684,20.5646,20.4135,20.4135,294600.0
2009-04-29 13:00:00,29.72,29.84,29.64,29.83,397000.0,20.4135,20.4959,20.3585,20.489,397000.0
2009-04-29 13:30:00,29.84,30.0,29.84,29.95,509000.0,20.4959,20.6058,20.4959,20.5715,509000.0
2009-04-29 14:00:00,29.95,30.0,29.77,29.88,461200.0,20.5715,20.6058,20.4478,20.5234,461200.0
2009-04-29 14:30:00,29.88,29.99,29.79,29.86,575800.0,20.5234,20.5989,20.4616,20.5096,575800.0
2009-04-29 15:00:00,29.86,29.93,29.68,29.75,643400.0,20.5096,20.5577,20.386,20.4341,643400.0
2009-04-29 15:30:00,29.74,29.85,29.67,29.84,1086600.0,20.4272,20.5028,20.3791,20.4959,1086600.0
2009-04-30 09:30:00,30.22,30.22,29.39,29.42,1261400.0,20.7569,20.7569,20.1868,20.2074,1261400.0
2009-04-30 10:00:00,29.43,29.7,29.42,29.59,761000.0,20.2143,20.3997,20.2074,20.3242,761000.0
2009-04-30 10:30:00,29.59,29.74,29.52,29.67,760400.0,20.3242,20.4272,20.2761,20.3791,760400.0
2009-04-30 11:00:00,29.67,29.68,29.42,29.49,871400.0,20.3791,20.386,20.2074,20.2555,871400.0
2009-04-30 11:30:00,29.49,29.6,29.4,29.45,680600.0,20.2555,20.3311,20.1937,20.228,680600.0
2009-04-30 12:00:00,29.45,29.7,29.45,29.51,567200.0,20.228,20.3997,20.228,20.2692,567200.0
2009-04-30 12:30:00,29.52,29.52,29.23,29.28,816200.0,20.2761,20.2761,20.0769,20.1113,816200.0
2009-04-30 13:00:00,29.28,29.3,29.09,29.14,438200.0,20.1113,20.125,19.9808,20.0151,438200.0
2009-04-30 13:30:00,29.14,29.2,29.11,29.15,335400.0,20.0151,20.0563,19.9945,20.022,335400.0
2009-04-30 14:00:00,29.16,29.22,29.11,29.18,600600.0,20.0288,20.0701,19.9945,20.0426,600600.0
2009-04-30 14:30:00,29.18,29.42,29.17,29.4,754800.0,20.0426,20.2074,20.0357,20.1937,754800.0
2009-04-30 15:00:00,29.41,29.43,29.24,29.31,998800.0,20.2006,20.2143,20.0838,20.1319,998800.0
2009-04-30 15:30:00,29.31,29.53,29.25,29.5,1455800.0,20.1319,20.283,20.0907,20.2624,1455800.0
2009-05-01 09:30:00,29.56,29.85,29.42,29.81,936600.0,20.3036,20.5028,20.2074,20.4753,936600.0
2009-05-01 10:00:00,29.81,30.21,29.78,30.0,1395800.0,20.4753,20.75,20.4547,20.6058,1395800.0
2009-05-01 10:30:00,30.0,30.08,29.99,30.03,767200.0,20.6058,20.6608,20.5989,20.6264,767200.0
2009-05-01 11:00:00,30.04,30.21,30.01,30.12,664000.0,20.6333,20.75,20.6127,20.6882,664000.0
2009-05-01 11:30:00,30.13,30.34,30.04,30.32,744800.0,20.6951,20.8393,20.6333,20.8256,744800.0
2009-05-01 12:00:00,30.33,30.56,30.31,30.55,860000.0,20.8325,20.9904,20.8187,20.9836,860000.0
2009-05-01 12:30:00,30.55,30.99,30.32,30.9,1416200.0,20.9836,21.2858,20.8256,21.224,1416200.0
2009-05-01 13:00:00,30.91,30.95,30.79,30.84,991600.0,21.2309,21.2583,21.1484,21.1828,991600.0
2009-05-01 13:30:00,30.83,30.86,30.65,30.65,1291400.0,21.1759,21.1965,21.0523,21.0523,1291400.0
2009-05-01 14:00:00,30.65,30.72,30.46,30.49,1102000.0,21.0523,21.1003,20.9218,20.9424,1102000.0
2009-05-01 14:30:00,30.49,30.64,30.39,30.6,849000.0,20.9424,21.0454,20.8737,21.0179,849000.0
2009-05-01 15:00:00,30.61,30.63,30.49,30.54,690200.0,21.0248,21.0385,20.9424,20.9767,690200.0
2009-05-01 15:30:00,30.55,30.69,30.48,30.68,1074600.0,20.9836,21.0797,20.9355,21.0729,1074600.0
2009-05-04 09:30:00,30.91,30.93,30.75,30.86,1323000.0,21.2309,21.2446,21.121,21.1965,1323000.0
2009-05-04 10:00:00,30.86,31.04,30.86,31.0,901200.0,21.1965,21.3201,21.1965,21.2927,901200.0
2009-05-04 10:30:00,31.02,31.05,30.95,31.05,604200.0,21.3064,21.327,21.2583,21.327,604200.0
2009-05-04 11:00:00,31.05,31.25,31.05,31.16,403600.0,21.327,21.4644,21.327,21.4026,403600.0
2009-05-04 11:30:00,31.16,31.18,30.9,30.95,389200.0,21.4026,21.4163,21.224,21.2583,389200.0
2009-05-04 12:00:00,30.95,31.1,30.93,30.95,308000.0,21.2583,21.3614,21.2446,21.2583,308000.0
2009-05-04 12:30:00,30.95,30.98,30.86,30.88,501200.0,21.2583,21.2789,21.1965,21.2102,501200.0
2009-05-04 13:00:00,30.88,31.05,30.88,30.96,217000.0,21.2102,21.327,21.2102,21.2652,217000.0
2009-05-04 13:30:00,30.97,31.06,30.97,30.99,304600.0,21.2721,21.3339,21.2721,21.2858,304600.0
2009-05-04 14:00:00,30.99,30.99,30.88,30.95,446400.0,21.2858,21.2858,21.2102,21.2583,446400.0
2009-05-04 14:30:00,30.95,30.96,30.86,30.92,528400.0,21.2583,21.2652,21.1965,21.2377,528400.0
2009-05-04 15:00:00,30.93,30.95,30.85,30.93,512800.0,21.2446,21.2583,21.1896,21.2446,512800.0
2009-05-04 15:30:00,30.93,31.15,30.93,31.15,1211400.0,21.2446,21.3957,21.2446,21.3957,1211400.0
2009-05-05 09:30:00,31.29,31.29,30.51,31.02,816200.0,21.4919,21.4919,20.9561,21.3064,816200.0
2009-05-05 10:00:00,31.03,31.08,30.89,30.93,391600.0,21.3133,21.3476,21.2171,21.2446,391600.0
2009-05-05 10:30:00,30.91,30.97,30.88,30.93,550200.0,21.2309,21.2721,21.2102,21.2446,550200.0
2009-05-05 11:00:00,30.93,30.97,30.83,30.92,327800.0,21.2446,21.2721,21.1759,21.2377,327800.0
2009-05-05 11:30:00,30.92,30.95,30.87,30.89,480600.0,21.2377,21.2583,21.2034,21.2171,480600.0
2009-05-05 12:00:00,30.89,30.91,30.85,30.88,499400.0,21.2171,21.2309,21.1896,21.2102,499400.0
2009-05-05 12:30:00,30.88,30.89,30.82,30.88,335400.0,21.2102,21.2171,21.169,21.2102,335400.0
2009-05-05 13:00:00,30.87,30.89,30.85,30.86,414400.0,21.2034,21.2171,21.1896,21.1965,414400.0
2009-05-05 13:30:00,30.86,30.93,30.85,30.88,530800.0,21.1965,21.2446,21.1896,21.2102,530800.0
2009-05-05 14:00:00,30.88,30.88,30.75,30.76,432600.0,21.2102,21.2102,21.121,21.1278,432600.0
2009-05-05 14:30:00,30.75,30.88,30.75,30.85,470200.0,21.121,21.2102,21.121,21.1896,470200.0
2009-05-05 15:00:00,30.85,30.9,30.75,30.8,781000.0,21.1896,21.224,21.121,21.1553,781000.0
2009-05-05 15:30:00,30.8,30.93,30.72,30.78,1545400.0,21.1553,21.2446,21.1003,21.1416,1545400.0
2009-05-06 09:30:00,31.07,31.15,30.75,30.79,661800.0,21.3407,21.3957,21.121,21.1484,661800.0
2009-05-06 10:00:00,30.77,30.84,30.51,30.55,711200.0,21.1347,21.1828,20.9561,20.9836,711200.0
2009-05-06 10:30:00,30.55,30.64,30.48,30.53,713800.0,20.9836,21.0454,20.9355,20.9698,713800.0
2009-05-06 11:00:00,30.54,30.57,30.49,30.53,723000.0,20.9767,20.9973,20.9424,20.9698,723000.0
2009-05-06 11:30:00,30.53,30.58,30.49,30.5,614800.0,20.9698,21.0042,20.9424,20.9492,614800.0
2009-05-06 12:00:00,30.5,30.52,30.44,30.5,525800.0,20.9492,20.963,20.908,20.9492,525800.0
2009-05-06 12:30:00,30.5,30.52,30.45,30.45,726400.0,20.9492,20.963,20.9149,20.9149,726400.0
2009-05-06 13:00:00,30.45,30.5,30.43,30.47,324200.0,20.9149,20.9492,20.9012,20.9286,324200.0
2009-05-06 13:30:00,30.47,30.55,30.45,30.51,654600.0,20.9286,20.9836,20.9149,20.9561,654600.0
2009-05-06 14:00:00,30.52,30.55,30.45,30.5,705200.0,20.963,20.9836,20.9149,20.9492,705200.0
2009-05-06 14:30:00,30.5,30.61,30.5,30.55,567200.0,20.9492,21.0248,20.9492,20.9836,567200.0
2009-05-06 15:00:00,30.55,30.59,30.45,30.52,572600.0,20.9836,21.0111,20.9149,20.963,572600.0
2009-05-06 15:30:00,30.52,30.65,30.45,30.64,1070000.0,20.963,21.0523,20.9149,21.0454,1070000.0
2009-05-07 09:30:00,30.85,31.04,30.61,31.03,1159000.0,21.1896,21.3201,21.0248,21.3133,1159000.0
2009-05-07 10:00:00,31.03,31.08,30.93,31.0,683400.0,21.3133,21.3476,21.2446,21.2927,683400.0
2009-05-07 10:30:00,31.0,31.03,30.93,30.93,793600.0,21.2927,21.3133,21.2446,21.2446,793600.0
2009-05-07 11:00:00,30.93,31.02,30.93,31.0,505600.0,21.2446,21.3064,21.2446,21.2927,505600.0
2009-05-07 11:30:00,31.0,31.01,30.92,30.97,454800.0,21.2927,21.2995,21.2377,21.2721,454800.0
2009-05-07 12:00:00,30.96,30.98,30.93,30.95,705800.0,21.2652,21.2789,21.2446,21.2583,705800.0
2009-05-07 12:30:00,30.95,31.0,30.93,30.96,517000.0,21.2583,21.2927,21.2446,21.2652,517000.0
2009-05-07 13:00:00,30.96,30.98,30.9,30.91,598200.0,21.2652,21.2789,21.224,21.2309,598200.0
2009-05-07 13:30:00,30.92,30.94,30.75,30.75,666400.0,21.2377,21.2515,21.121,21.121,666400.0
2009-05-07 14:00:00,30.75,30.86,30.71,30.86,653600.0,21.121,21.1965,21.0935,21.1965,653600.0
2009-05-07 14:30:00,30.86,30.93,30.8,30.88,495800.0,21.1965,21.2446,21.1553,21.2102,495800.0
2009-05-07 15:00:00,30.88,30.95,30.85,30.85,554000.0,21.2102,21.2583,21.1896,21.1896,554000.0
2009-05-07 15:30:00,30.85,30.96,30.75,30.91,882600.0,21.1896,21.2652,21.121,21.2309,882600.0
2009-05-08 09:30:00,31.17,31.23,30.56,31.1,620400.0,21.4094,21.4506,20.9904,21.3614,620400.0
2009-05-08 10:00:00,31.09,31.12,30.98,31.04,449400.0,21.3545,21.3751,21.2789,21.3201,449400.0
2009-05-08 10:30:00,31.04,31.17,30.95,31.0,326400.0,21.3201,21.4094,21.2583,21.2927,326400.0
2009-05-08 11:00:00,30.99,31.08,30.88,30.89,164200.0,21.2858,21.3476,21.2102,21.2171,164200.0
2009-05-08 11:30:00,30.9,30.97,30.88,30.91,441400.0,21.224,21.2721,21.2102,21.2309,441400.0
2009-05-08 12:00:00,30.91,31.0,30.88,30.93,310600.0,21.2309,21.2927,21.2102,21.2446,310600.0
2009-05-08 12:30:00,30.93,31.04,30.86,31.02,728200.0,21.2446,21.3201,21.1965,21.3064,728200.0
2009-05-08 13:00:00,31.02,31.02,30.86,30.89,432200.0,21.3064,21.3064,21.1965,21.2171,432200.0
2009-05-08 13:30:00,30.88,30.91,30.79,30.86,332600.0,21.2102,21.2309,21.1484,21.1965,332600.0
2009-05-08 14:00:00,30.86,30.99,30.86,30.93,292600.0,21.1965,21.2858,21.1965,21.2446,292600.0
2009-05-08 14:30:00,30.93,31.11,30.92,31.06,866600.0,21.2446,21.3682,21.2377,21.3339,866600.0
2009-05-08 15:00:00,31.06,31.07,30.87,30.93,419000.0,21.3339,21.3407,21.2034,21.2446,419000.0
2009-05-08 15:30:00,30.93,30.93,30.73,30.89,1030200.0,21.2446,21.2446,21.1072,21.2171,1030200.0
2009-05-11 09:30:00,30.61,30.83,30.56,30.72,458200.0,21.0248,21.1759,20.9904,21.1003,458200.0
2009-05-11 10:00:00,30.72,30.74,30.5,30.56,1149200.0,21.1003,21.1141,20.9492,20.9904,1149200.0
2009-05-11 10:30:00,30.56,30.73,30.56,30.62,752800.0,20.9904,21.1072,20.9904,21.0317,752800.0
2009-05-11 11:00:00,30.64,31.02,30.58,31.0,566200.0,21.0454,21.3064,21.0042,21.2927,566200.0
2009-05-11 11:30:00,31.0,31.12,31.0,31.04,552400.0,21.2927,21.3751,21.2927,21.3201,552400.0
2009-05-11 12:00:00,31.04,31.13,31.0,31.07,257800.0,21.3201,21.382,21.2927,21.3407,257800.0
2009-05-11 12:30:00,31.06,31.13,31.0,31.0,194000.0,21.3339,21.382,21.2927,21.2927,194000.0
2009-05-11 13:00:00,31.01,31.07,30.99,31.03,178400.0,21.2995,21.3407,21.2858,21.3133,178400.0
2009-05-11 13:30:00,31.03,31.1,31.0,31.08,218600.0,21.3133,21.3614,21.2927,21.3476,218600.0
2009-05-11 14:00:00,31.08,31.09,31.02,31.07,267600.0,21.3476,21.3545,21.3064,21.3407,267600.0
2009-05-11 14:30:00,31.07,31.15,31.05,31.15,524200.0,21.3407,21.3957,21.327,21.3957,524200.0
2009-05-11 15:00:00,31.14,31.18,31.09,31.15,542600.0,21.3888,21.4163,21.3545,21.3957,542600.0
2009-05-11 15:30:00,31.15,31.2,31.03,31.09,1284400.0,21.3957,21.43,21.3133,21.3545,1284400.0
2009-05-12 09:30:00,31.17,31.38,31.0,31.34,670800.0,21.4094,21.5537,21.2927,21.5262,670800.0
2009-05-12 10:00:00,31.34,31.41,31.24,31.4,619600.0,21.5262,21.5743,21.4575,21.5674,619600.0
2009-05-12 10:30:00,31.4,31.41,31.28,31.37,520000.0,21.5674,21.5743,21.485,21.5468,520000.0
2009-05-12 11:00:00,31.37,31.38,31.31,31.33,542800.0,21.5468,21.5537,21.5056,21.5193,542800.0
2009-05-12 11:30:00,31.32,31.45,31.29,31.43,475600.0,21.5125,21.6018,21.4919,21.588,475600.0
2009-05-12 12:00:00,31.42,31.46,31.4,31.45,523000.0,21.5811,21.6086,21.5674,21.6018,523000.0
2009-05-12 12:30:00,31.44,31.49,31.33,31.34,468200.0,21.5949,21.6292,21.5193,21.5262,468200.0
2009-05-12 13:00:00,31.34,31.38,31.33,31.37,312000.0,21.5262,21.5537,21.5193,21.5468,312000.0
2009-05-12 13:30:00,31.37,31.39,31.3,31.35,655400.0,21.5468,21.5605,21.4987,21.5331,655400.0
2009-05-12 14:00:00,31.35,31.45,31.33,31.41,515000.0,21.5331,21.6018,21.5193,21.5743,515000.0
2009-05-12 14:30:00,31.41,31.68,31.39,31.66,820800.0,21.5743,21.7597,21.5605,21.746,820800.0
2009-05-12 15:00:00,31.66,31.8,31.61,31.76,914200.0,21.746,21.8422,21.7117,21.8147,914200.0
2009-05-12 15:30:00,31.75,31.79,31.61,31.68,1561000.0,21.8078,21.8353,21.7117,21.7597,1561000.0
2009-05-13 09:30:00,31.53,31.71,31.25,31.35,1075400.0,21.6567,21.7803,21.4644,21.5331,1075400.0
2009-05-13 10:00:00,31.33,31.72,31.33,31.66,890400.0,21.5193,21.7872,21.5193,21.746,890400.0
2009-05-13 10:30:00,31.66,31.66,31.48,31.52,599600.0,21.746,21.746,21.6224,21.6498,599600.0
2009-05-13 11:00:00,31.53,31.93,31.5,31.92,812200.0,21.6567,21.9314,21.6361,21.9246,812200.0
2009-05-13 11:30:00,31.91,32.09,31.75,32.01,993000.0,21.9177,22.0413,21.8078,21.9864,993000.0
2009-05-13 12:00:00,32.0,32.15,31.96,32.03,1696200.0,21.9795,22.0826,21.9521,22.0001,1696200.0
2009-05-13 12:30:00,32.04,32.16,32.0,32.04,1004800.0,22.007,22.0894,21.9795,22.007,1004800.0
2009-05-13 13:00:00,32.02,32.06,31.27,31.99,701800.0,21.9933,22.0207,21.4781,21.9727,701800.0
2009-05-13 13:30:00,31.99,32.07,31.95,32.0,616600.0,21.9727,22.0276,21.9452,21.9795,616600.0
2009-05-13 14:00:00,32.01,32.01,31.87,31.98,735000.0,21.9864,21.9864,21.8902,21.9658,735000.0
2009-05-13 14:30:00,31.98,32.21,31.94,32.2,702000.0,21.9658,22.1238,21.9383,22.1169,702000.0
2009-05-13 15:00:00,32.2,32.2,31.97,32.01,692000.0,22.1169,22.1169,21.9589,21.9864,692000.0
2009-05-13 15:30:00,32.0,32.18,31.99,32.1,1507200.0,21.9795,22.1032,21.9727,22.0482,1507200.0
2009-05-14 09:30:00,32.13,32.21,31.58,31.67,1432800.0,22.0688,22.1238,21.691,21.7529,1432800.0
2009-05-14 10:00:00,31.67,31.81,31.59,31.78,654800.0,21.7529,21.849,21.6979,21.8284,654800.0
2009-05-14 10:30:00,31.78,31.8,31.6,31.68,528600.0,21.8284,21.8422,21.7048,21.7597,528600.0
2009-05-14 11:00:00,31.68,31.82,31.68,31.74,443800.0,21.7597,21.8559,21.7597,21.8009,443800.0
2009-05-14 11:30:00,31.75,31.78,31.67,31.73,482400.0,21.8078,21.8284,21.7529,21.7941,482400.0
2009-05-14 12:00:00,31.73,31.75,31.63,31.68,338000.0,21.7941,21.8078,21.7254,21.7597,338000.0
2009-05-14 12:30:00,31.68,31.75,31.66,31.74,289400.0,21.7597,21.8078,21.746,21.8009,289400.0
2009-05-14 13:00:00,31.74,31.79,31.7,31.71,369200.0,21.8009,21.8353,21.7735,21.7803,369200.0
2009-05-14 13:30:00,31.71,31.73,31.67,31.68,283400.0,21.7803,21.7941,21.7529,21.7597,283400.0
2009-05-14 14:00:00,31.68,31.76,31.65,31.75,404600.0,21.7597,21.8147,21.7391,21.8078,404600.0
2009-05-14 14:30:00,31.75,31.83,31.72,31.83,464600.0,21.8078,21.8628,21.7872,21.8628,464600.0
2009-05-14 15:00:00,31.83,31.86,31.68,31.68,686800.0,21.8628,21.8834,21.7597,21.7597,686800.0
2009-05-14 15:30:00,31.69,31.79,31.65,31.68,1066800.0,21.7666,21.8353,21.7391,21.7597,1066800.0
2009-05-15 09:30:00,31.72,31.82,31.6,31.76,977200.0,21.7872,21.8559,21.7048,21.8147,977200.0
2009-05-15 10:00:00,31.77,31.87,31.72,31.86,355400.0,21.8216,21.8902,21.7872,21.8834,355400.0
2009-05-15 10:30:00,31.86,32.01,31.83,31.95,336600.0,21.8834,21.9864,21.8628,21.9452,336600.0
2009-05-15 11:00:00,31.95,31.98,31.77,31.8,225800.0,21.9452,21.9658,21.8216,21.8422,225800.0
2009-05-15 11:30:00,31.81,31.93,31.78,31.78,360600.0,21.849,21.9314,21.8284,21.8284,360600.0
2009-05-15 12:00:00,31.78,31.78,31.61,31.72,543800.0,21.8284,21.8284,21.7117,21.7872,543800.0
2009-05-15 12:30:00,31.72,31.84,31.7,31.77,189000.0,21.7872,21.8696,21.7735,21.8216,189000.0
2009-05-15 13:00:00,31.77,31.78,31.68,31.71,197600.0,21.8216,21.8284,21.7597,21.7803,197600.0
2009-05-15 13:30:00,31.7,31.74,31.66,31.68,169000.0,21.7735,21.8009,21.746,21.7597,169000.0
2009-05-15 14:00:00,31.68,31.75,31.66,31.73,217600.0,21.7597,21.8078,21.746,21.7941,217600.0
2009-05-15 14:30:00,31.72,31.77,31.66,31.7,216400.0,21.7872,21.8216,21.746,21.7735,216400.0
2009-05-15 15:00:00,31.71,31.86,31.68,31.81,503200.0,21.7803,21.8834,21.7597,21.849,503200.0
2009-05-15 15:30:00,31.82,31.83,31.71,31.76,839200.0,21.8559,21.8628,21.7803,21.8147,839200.0
2009-05-18 09:30:00,32.02,32.05,31.81,31.9,553400.0,21.9933,22.0139,21.849,21.9108,553400.0
2009-05-18 10:00:00,31.91,31.97,31.79,31.93,551000.0,21.9177,21.9589,21.8353,21.9314,551000.0
2009-05-18 10:30:00,31.92,32.1,31.86,32.09,478200.0,21.9246,22.0482,21.8834,22.0413,478200.0
2009-05-18 11:00:00,32.1,32.13,31.92,31.95,313400.0,22.0482,22.0688,21.9246,21.9452,313400.0
2009-05-18 11:30:00,31.94,32.04,31.88,31.97,247400.0,21.9383,22.007,21.8971,21.9589,247400.0
2009-05-18 12:00:00,31.96,32.0,31.86,31.86,242600.0,21.9521,21.9795,21.8834,21.8834,242600.0
2009-05-18 12:30:00,31.86,32.0,31.85,31.96,365600.0,21.8834,21.9795,21.8765,21.9521,365600.0
2009-05-18 13:00:00,31.97,31.98,31.85,31.97,169200.0,21.9589,21.9658,21.8765,21.9589,169200.0
2009-05-18 13:30:00,31.97,32.01,31.9,32.0,300200.0,21.9589,21.9864,21.9108,21.9795,300200.0
2009-05-18 14:00:00,32.0,32.11,31.99,32.05,280800.0,21.9795,22.0551,21.9727,22.0139,280800.0
2009-05-18 14:30:00,32.06,32.24,32.05,32.17,324400.0,22.0207,22.1444,22.0139,22.0963,324400.0
2009-05-18 15:00:00,32.17,32.19,32.08,32.08,464400.0,22.0963,22.11,22.0345,22.0345,464400.0
2009-05-18 15:30:00,32.08,32.22,32.04,32.21,1330800.0,22.0345,22.1306,22.007,22.1238,1330800.0
2009-05-19 09:30:00,32.11,32.16,31.95,32.03,557400.0,22.0551,22.0894,21.9452,22.0001,557400.0
2009-05-19 10:00:00,32.03,32.09,32.0,32.08,539600.0,22.0001,22.0413,21.9795,22.0345,539600.0
2009-05-19 10:30:00,32.08,32.23,32.07,32.23,401600.0,22.0345,22.1375,22.0276,22.1375,401600.0
2009-05-19 11:00:00,32.22,32.25,32.14,32.17,307800.0,22.1306,22.1512,22.0757,22.0963,307800.0
2009-05-19 11:30:00,32.17,32.22,32.15,32.15,349000.0,22.0963,22.1306,22.0826,22.0826,349000.0
2009-05-19 12:00:00,32.15,32.19,32.07,32.14,534000.0,22.0826,22.11,22.0276,22.0757,534000.0
2009-05-19 12:30:00,32.14,32.15,32.07,32.13,409800.0,22.0757,22.0826,22.0276,22.0688,409800.0
2009-05-19 13:00:00,32.13,32.17,32.1,32.15,305800.0,22.0688,22.0963,22.0482,22.0826,305800.0
2009-05-19 13:30:00,32.15,32.16,32.1,32.12,369200.0,22.0826,22.0894,22.0482,22.062,369200.0
2009-05-19 14:00:00,32.12,32.19,32.11,32.17,446400.0,22.062,22.11,22.0551,22.0963,446400.0
2009-05-19 14:30:00,32.17,32.21,32.13,32.19,604400.0,22.0963,22.1238,22.0688,22.11,604400.0
2009-05-19 15:00:00,32.19,32.22,32.13,32.2,498200.0,22.11,22.1306,22.0688,22.1169,498200.0
2009-05-19 15:30:00,32.2,32.23,32.11,32.11,1292600.0,22.1169,22.1375,22.0551,22.0551,1292600.0
2009-05-20 09:30:00,31.88,32.08,31.63,32.08,1543600.0,21.8971,22.0345,21.7254,22.0345,1543600.0
2009-05-20 10:00:00,32.08,32.09,31.92,31.95,1023000.0,22.0345,22.0413,21.9246,21.9452,1023000.0
2009-05-20 10:30:00,31.95,32.01,31.89,31.95,686000.0,21.9452,21.9864,21.904,21.9452,686000.0
2009-05-20 11:00:00,31.95,32.05,31.75,32.02,680800.0,21.9452,22.0139,21.8078,21.9933,680800.0
2009-05-20 11:30:00,32.02,32.03,31.84,31.87,428200.0,21.9933,22.0001,21.8696,21.8902,428200.0
2009-05-20 12:00:00,31.86,31.89,31.77,31.88,367000.0,21.8834,21.904,21.8216,21.8971,367000.0
2009-05-20 12:30:00,31.88,31.92,31.84,31.92,624200.0,21.8971,21.9246,21.8696,21.9246,624200.0
2009-05-20 13:00:00,31.92,32.02,31.89,31.98,276200.0,21.9246,21.9933,21.904,21.9658,276200.0
2009-05-20 13:30:00,31.98,32.15,31.97,32.07,383200.0,21.9658,22.0826,21.9589,22.0276,383200.0
2009-05-20 14:00:00,32.07,32.17,32.01,32.1,402600.0,22.0276,22.0963,21.9864,22.0482,402600.0
2009-05-20 14:30:00,32.1,32.2,32.0,32.16,518400.0,22.0482,22.1169,21.9795,22.0894,518400.0
2009-05-20 15:00:00,32.15,32.16,31.99,32.06,530800.0,22.0826,22.0894,21.9727,22.0207,530800.0
2009-05-20 15:30:00,32.06,32.06,31.93,31.96,1177600.0,22.0207,22.0207,21.9314,21.9521,1177600.0
2009-05-21 09:30:00,31.6,31.64,31.38,31.48,945800.0,21.7048,21.7323,21.5537,21.6224,945800.0
2009-05-21 10:00:00,31.48,31.6,31.4,31.46,733800.0,21.6224,21.7048,21.5674,21.6086,733800.0
2009-05-21 10:30:00,31.45,31.63,31.41,31.55,271600.0,21.6018,21.7254,21.5743,21.6704,271600.0
2009-05-21 11:00:00,31.55,31.63,31.53,31.57,173000.0,21.6704,21.7254,21.6567,21.6842,173000.0
2009-05-21 11:30:00,31.58,31.58,31.46,31.51,230600.0,21.691,21.691,21.6086,21.643,230600.0
2009-05-21 12:00:00,31.5,31.58,31.49,31.52,185000.0,21.6361,21.691,21.6292,21.6498,185000.0
2009-05-21 12:30:00,31.52,31.65,31.49,31.65,212400.0,21.6498,21.7391,21.6292,21.7391,212400.0
2009-05-21 13:00:00,31.63,31.68,31.6,31.68,356200.0,21.7254,21.7597,21.7048,21.7597,356200.0
2009-05-21 13:30:00,31.68,31.69,31.62,31.65,267200.0,21.7597,21.7666,21.7185,21.7391,267200.0
2009-05-21 14:00:00,31.65,31.66,31.53,31.56,418000.0,21.7391,21.746,21.6567,21.6773,418000.0
2009-05-21 14:30:00,31.56,31.63,31.55,31.6,452600.0,21.6773,21.7254,21.6704,21.7048,452600.0
2009-05-21 15:00:00,31.6,31.8,31.59,31.79,634600.0,21.7048,21.8422,21.6979,21.8353,634600.0
2009-05-21 15:30:00,31.79,31.96,31.79,31.92,1366200.0,21.8353,21.9521,21.8353,21.9246,1366200.0
2009-05-22 09:30:00,31.95,32.03,31.8,31.95,409200.0,21.9452,22.0001,21.8422,21.9452,409200.0
2009-05-22 10:00:00,31.94,32.2,31.94,32.05,482600.0,21.9383,22.1169,21.9383,22.0139,482600.0
2009-05-22 10:30:00,32.05,32.24,31.99,32.16,365600.0,22.0139,22.1444,21.9727,22.0894,365600.0
2009-05-22 11:00:00,32.16,32.25,32.11,32.25,235600.0,22.0894,22.1512,22.0551,22.1512,235600.0
2009-05-22 11:30:00,32.25,32.29,32.22,32.26,380400.0,22.1512,22.1787,22.1306,22.1581,380400.0
2009-05-22 12:00:00,32.25,32.32,32.22,32.23,269600.0,22.1512,22.1993,22.1306,22.1375,269600.0
2009-05-22 12:30:00,32.23,32.3,32.19,32.27,224600.0,22.1375,22.1856,22.11,22.165,224600.0
2009-05-22 13:00:00,32.27,32.29,32.23,32.24,343400.0,22.165,22.1787,22.1375,22.1444,343400.0
2009-05-22 13:30:00,32.23,32.24,32.16,32.21,233000.0,22.1375,22.1444,22.0894,22.1238,233000.0
2009-05-22 14:00:00,32.21,32.23,32.18,32.2,350000.0,22.1238,22.1375,22.1032,22.1169,350000.0
2009-05-22 14:30:00,32.2,32.22,32.14,32.16,353400.0,22.1169,22.1306,22.0757,22.0894,353400.0
2009-05-22 15:00:00,32.16,32.16,32.09,32.13,494600.0,22.0894,22.0894,22.0413,22.0688,494600.0
2009-05-22 15:30:00,32.13,32.13,32.02,32.06,1026000.0,22.0688,22.0688,21.9933,22.0207,1026000.0
2009-05-26 09:30:00,31.89,32.0,31.78,31.92,439200.0,21.904,21.9795,21.8284,21.9246,439200.0
2009-05-26 10:00:00,31.92,32.42,31.91,32.32,670200.0,21.9246,22.268,21.9177,22.1993,670200.0
2009-05-26 10:30:00,32.33,32.46,32.32,32.42,464000.0,22.2062,22.2955,22.1993,22.268,464000.0
2009-05-26 11:00:00,32.42,32.42,32.27,32.27,442000.0,22.268,22.268,22.165,22.165,442000.0
2009-05-26 11:30:00,32.29,32.34,32.23,32.23,601400.0,22.1787,22.2131,22.1375,22.1375,601400.0
2009-05-26 12:00:00,32.23,32.27,32.13,32.26,696800.0,22.1375,22.165,22.0688,22.1581,696800.0
2009-05-26 12:30:00,32.26,32.35,32.24,32.29,473400.0,22.1581,22.2199,22.1444,22.1787,473400.0
2009-05-26 13:00:00,32.29,32.33,32.23,32.32,539400.0,22.1787,22.2062,22.1375,22.1993,539400.0
2009-05-26 13:30:00,32.32,32.38,32.27,32.28,259600.0,22.1993,22.2405,22.165,22.1718,259600.0
2009-05-26 14:00:00,32.28,32.38,32.27,32.33,304600.0,22.1718,22.2405,22.165,22.2062,304600.0
2009-05-26 14:30:00,32.34,32.41,32.27,32.3,549200.0,22.2131,22.2611,22.165,22.1856,549200.0
2009-05-26 15:00:00,32.3,32.33,32.21,32.25,450400.0,22.1856,22.2062,22.1238,22.1512,450400.0
2009-05-26 15:30:00,32.24,32.38,32.18,32.38,1165200.0,22.1444,22.2405,22.1032,22.2405,1165200.0
2009-05-27 09:30:00,32.33,32.38,31.97,32.0,379200.0,22.2062,22.2405,21.9589,21.9795,379200.0
2009-05-27 10:00:00,32.0,32.1,31.93,32.0,761600.0,21.9795,22.0482,21.9314,21.9795,761600.0
2009-05-27 10:30:00,32.0,32.07,31.93,32.06,491800.0,21.9795,22.0276,21.9314,22.0207,491800.0
2009-05-27 11:00:00,32.06,32.08,31.99,32.02,357800.0,22.0207,22.0345,21.9727,21.9933,357800.0
2009-05-27 11:30:00,32.02,32.09,31.93,31.96,378200.0,21.9933,22.0413,21.9314,21.9521,378200.0
2009-05-27 12:00:00,31.97,32.04,31.95,32.0,365600.0,21.9589,22.007,21.9452,21.9795,365600.0
2009-05-27 12:30:00,32.0,32.04,31.95,32.0,195600.0,21.9795,22.007,21.9452,21.9795,195600.0
2009-05-27 13:00:00,32.0,32.02,31.93,31.93,191400.0,21.9795,21.9933,21.9314,21.9314,191400.0
2009-05-27 13:30:00,31.95,31.95,31.75,31.76,319000.0,21.9452,21.9452,21.8078,21.8147,319000.0
2009-05-27 14:00:00,31.75,31.81,31.7,31.76,365200.0,21.8078,21.849,21.7735,21.8147,365200.0
2009-05-27 14:30:00,31.76,31.91,31.75,31.8,443000.0,21.8147,21.9177,21.8078,21.8422,443000.0
2009-05-27 15:00:00,31.8,31.81,31.7,31.72,675800.0,21.8422,21.849,21.7735,21.7872,675800.0
2009-05-27 15:30:00,31.72,31.81,31.65,31.76,1638800.0,21.7872,21.849,21.7391,21.8147,1638800.0
2009-05-28 09:30:00,31.84,32.0,31.59,31.63,578600.0,21.8696,21.9795,21.6979,21.7254,578600.0
2009-05-28 10:00:00,31.64,31.69,31.5,31.52,448400.0,21.7323,21.7666,21.6361,21.6498,448400.0
2009-05-28 10:30:00,31.52,31.54,31.45,31.52,700800.0,21.6498,21.6636,21.6018,21.6498,700800.0
2009-05-28 11:00:00,31.52,31.63,31.5,31.61,681000.0,21.6498,21.7254,21.6361,21.7117,681000.0
2009-05-28 11:30:00,31.61,31.71,31.59,31.67,575600.0,21.7117,21.7803,21.6979,21.7529,575600.0
2009-05-28 12:00:00,31.67,31.7,31.59,31.61,675600.0,21.7529,21.7735,21.6979,21.7117,675600.0
2009-05-28 12:30:00,31.61,31.68,31.55,31.57,316600.0,21.7117,21.7597,21.6704,21.6842,316600.0
2009-05-28 13:00:00,31.57,31.81,31.52,31.77,611400.0,21.6842,21.849,21.6498,21.8216,611400.0
2009-05-28 13:30:00,31.77,31.78,31.64,31.72,313000.0,21.8216,21.8284,21.7323,21.7872,313000.0
2009-05-28 14:00:00,31.72,31.84,31.66,31.82,333400.0,21.7872,21.8696,21.746,21.8559,333400.0
2009-05-28 14:30:00,31.82,31.95,31.81,31.94,373600.0,21.8559,21.9452,21.849,21.9383,373600.0
2009-05-28 15:00:00,31.94,31.98,31.86,31.95,524600.0,21.9383,21.9658,21.8834,21.9452,524600.0
2009-05-28 15:30:00,31.93,32.05,31.9,32.01,1208800.0,21.9314,22.0139,21.9108,21.9864,1208800.0
2009-05-29 09:30:00,32.02,32.16,31.96,32.08,843200.0,21.9933,22.0894,21.9521,22.0345,843200.0
2009-05-29 10:00:00,32.08,32.3,32.03,32.26,666000.0,22.0345,22.1856,22.0001,22.1581,666000.0
2009-05-29 10:30:00,32.26,32.54,32.23,32.52,1100800.0,22.1581,22.3504,22.1375,22.3367,1100800.0
2009-05-29 11:00:00,32.52,32.53,32.38,32.4,627400.0,22.3367,22.3436,22.2405,22.2543,627400.0
2009-05-29 11:30:00,32.4,32.54,32.39,32.51,559600.0,22.2543,22.3504,22.2474,22.3298,559600.0
2009-05-29 12:00:00,32.51,32.58,32.48,32.52,360600.0,22.3298,22.3779,22.3092,22.3367,360600.0
2009-05-29 12:30:00,32.52,32.54,32.48,32.48,374000.0,22.3367,22.3504,22.3092,22.3092,374000.0
2009-05-29 13:00:00,32.48,32.52,32.4,32.43,256000.0,22.3092,22.3367,22.2543,22.2749,256000.0
2009-05-29 13:30:00,32.43,32.51,32.43,32.47,327800.0,22.2749,22.3298,22.2749,22.3024,327800.0
2009-05-29 14:00:00,32.48,32.53,32.47,32.52,532600.0,22.3092,22.3436,22.3024,22.3367,532600.0
2009-05-29 14:30:00,32.52,32.57,32.5,32.55,451400.0,22.3367,22.371,22.323,22.3573,451400.0
2009-05-29 15:00:00,32.55,32.66,32.54,32.63,681600.0,22.3573,22.4329,22.3504,22.4123,681600.0
2009-05-29 15:30:00,32.63,32.98,32.58,32.97,2006800.0,22.4123,22.6527,22.3779,22.6458,2006800.0
2009-06-01 09:30:00,33.15,34.07,33.15,33.97,1975200.0,22.7694,23.4013,22.7694,23.3326,1975200.0
2009-06-01 10:00:00,33.97,34.22,33.97,34.17,1273000.0,23.3326,23.5044,23.3326,23.47,1273000.0
2009-06-01 10:30:00,34.18,34.49,34.15,34.26,1551600.0,23.4769,23.6898,23.4563,23.5318,1551600.0
2009-06-01 11:00:00,34.26,34.42,34.2,34.41,649600.0,23.5318,23.6417,23.4906,23.6349,649600.0
2009-06-01 11:30:00,34.42,34.47,34.33,34.38,535200.0,23.6417,23.6761,23.5799,23.6143,535200.0
2009-06-01 12:00:00,34.38,34.6,34.35,34.57,1063400.0,23.6143,23.7654,23.5937,23.7448,1063400.0
2009-06-01 12:30:00,34.58,34.59,34.38,34.41,913600.0,23.7516,23.7585,23.6143,23.6349,913600.0
2009-06-01 13:00:00,34.42,34.42,34.35,34.38,526400.0,23.6417,23.6417,23.5937,23.6143,526400.0
2009-06-01 13:30:00,34.38,34.51,34.33,34.5,355800.0,23.6143,23.7035,23.5799,23.6967,355800.0
2009-06-01 14:00:00,34.5,34.53,34.38,34.47,564000.0,23.6967,23.7173,23.6143,23.6761,564000.0
2009-06-01 14:30:00,34.46,34.63,34.46,34.58,858400.0,23.6692,23.786,23.6692,23.7516,858400.0
2009-06-01 15:00:00,34.58,34.62,34.44,34.6,959200.0,23.7516,23.7791,23.6555,23.7654,959200.0
2009-06-01 15:30:00,34.62,34.78,34.57,34.72,2732000.0,23.7791,23.889,23.7448,23.8478,2732000.0
2009-06-02 09:30:00,34.56,35.12,34.54,35.09,1619200.0,23.7379,24.1225,23.7242,24.1019,1619200.0
2009-06-02 10:00:00,35.1,35.18,34.88,35.01,1270000.0,24.1088,24.1637,23.9577,24.047,1270000.0
2009-06-02 10:30:00,35.0,35.26,34.99,35.18,1281000.0,24.0401,24.2187,24.0332,24.1637,1281000.0
2009-06-02 11:00:00,35.18,35.24,35.06,35.06,967200.0,24.1637,24.205,24.0813,24.0813,967200.0
2009-06-02 11:30:00,35.07,35.1,34.97,35.02,1235400.0,24.0882,24.1088,24.0195,24.0538,1235400.0
2009-06-02 12:00:00,35.02,35.08,34.91,34.94,715000.0,24.0538,24.0951,23.9783,23.9989,715000.0
2009-06-02 12:30:00,34.94,35.02,34.88,34.95,555400.0,23.9989,24.0538,23.9577,24.0058,555400.0
2009-06-02 13:00:00,34.95,34.97,34.79,34.84,589800.0,24.0058,24.0195,23.8959,23.9302,589800.0
2009-06-02 13:30:00,34.84,34.84,34.73,34.77,605600.0,23.9302,23.9302,23.8547,23.8821,605600.0
2009-06-02 14:00:00,34.77,35.01,34.72,35.0,1472200.0,23.8821,24.047,23.8478,24.0401,1472200.0
2009-06-02 14:30:00,35.0,35.13,34.95,35.0,1136200.0,24.0401,24.1294,24.0058,24.0401,1136200.0
2009-06-02 15:00:00,35.01,35.11,35.01,35.1,904600.0,24.047,24.1157,24.047,24.1088,904600.0
2009-06-02 15:30:00,35.1,35.23,35.06,35.12,2153200.0,24.1088,24.1981,24.0813,24.1225,2153200.0
2009-06-03 09:30:00,34.91,34.97,34.77,34.88,1777400.0,23.9783,24.0195,23.8821,23.9577,1777400.0
2009-06-03 10:00:00,34.88,35.03,34.87,35.03,984400.0,23.9577,24.0607,23.9508,24.0607,984400.0
2009-06-03 10:30:00,34.94,35.22,34.94,35.06,869400.0,23.9989,24.1912,23.9989,24.0813,869400.0
2009-06-03 11:00:00,35.06,35.08,34.92,34.98,841200.0,24.0813,24.0951,23.9852,24.0264,841200.0
2009-06-03 11:30:00,34.98,35.0,34.88,34.94,513600.0,24.0264,24.0401,23.9577,23.9989,513600.0
2009-06-03 12:00:00,34.94,35.02,34.94,34.98,444600.0,23.9989,24.0538,23.9989,24.0264,444600.0
2009-06-03 12:30:00,34.98,35.04,34.96,35.02,553600.0,24.0264,24.0676,24.0126,24.0538,553600.0
2009-06-03 13:00:00,35.02,35.04,35.0,35.03,770000.0,24.0538,24.0676,24.0401,24.0607,770000.0
2009-06-03 13:30:00,35.02,35.18,35.02,35.18,585400.0,24.0538,24.1637,24.0538,24.1637,585400.0
2009-06-03 14:00:00,35.18,35.22,35.11,35.13,713200.0,24.1637,24.1912,24.1157,24.1294,713200.0
2009-06-03 14:30:00,35.13,35.21,35.1,35.2,994600.0,24.1294,24.1844,24.1088,24.1775,994600.0
2009-06-03 15:00:00,35.2,35.27,35.2,35.24,1090600.0,24.1775,24.2256,24.1775,24.205,1090600.0
2009-06-03 15:30:00,35.24,35.44,35.22,35.43,2082400.0,24.205,24.3423,24.1912,24.3355,2082400.0
2009-06-04 09:30:00,35.35,35.47,35.13,35.2,881200.0,24.2805,24.3629,24.1294,24.1775,881200.0
2009-06-04 10:00:00,35.2,35.41,35.08,35.33,1442600.0,24.1775,24.3217,24.0951,24.2668,1442600.0
2009-06-04 10:30:00,35.34,35.49,35.29,35.46,669000.0,24.2736,24.3767,24.2393,24.3561,669000.0
2009-06-04 11:00:00,35.46,35.56,35.38,35.49,644600.0,24.3561,24.4248,24.3011,24.3767,644600.0
2009-06-04 11:30:00,35.49,35.5,35.27,35.27,685600.0,24.3767,24.3835,24.2256,24.2256,685600.0
2009-06-04 12:00:00,35.27,35.32,35.19,35.31,485800.0,24.2256,24.2599,24.1706,24.253,485800.0
2009-06-04 12:30:00,35.31,35.45,35.28,35.44,466800.0,24.253,24.3492,24.2324,24.3423,466800.0
2009-06-04 13:00:00,35.44,35.46,35.33,35.44,304400.0,24.3423,24.3561,24.2668,24.3423,304400.0
2009-06-04 13:30:00,35.44,35.47,35.27,35.4,759800.0,24.3423,24.3629,24.2256,24.3149,759800.0
2009-06-04 14:00:00,35.4,35.46,35.36,35.36,378400.0,24.3149,24.3561,24.2874,24.2874,378400.0
2009-06-04 14:30:00,35.37,35.41,35.34,35.41,521200.0,24.2942,24.3217,24.2736,24.3217,521200.0
2009-06-04 15:00:00,35.41,35.5,35.37,35.5,864000.0,24.3217,24.3835,24.2942,24.3835,864000.0
2009-06-04 15:30:00,35.49,35.66,35.45,35.63,1828800.0,24.3767,24.4934,24.3492,24.4728,1828800.0
2009-06-05 09:30:00,35.63,35.85,35.48,35.66,1513400.0,24.4728,24.6239,24.3698,24.4934,1513400.0
2009-06-05 10:00:00,35.67,35.67,35.38,35.39,1094000.0,24.5003,24.5003,24.3011,24.308,1094000.0
2009-06-05 10:30:00,35.4,35.51,35.26,35.32,988000.0,24.3149,24.3904,24.2187,24.2599,988000.0
2009-06-05 11:00:00,35.32,35.41,35.28,35.4,414200.0,24.2599,24.3217,24.2324,24.3149,414200.0
2009-06-05 11:30:00,35.39,35.48,35.27,35.45,397800.0,24.308,24.3698,24.2256,24.3492,397800.0
2009-06-05 12:00:00,35.45,35.55,35.38,35.47,225400.0,24.3492,24.4179,24.3011,24.3629,225400.0
2009-06-05 12:30:00,35.47,35.54,35.42,35.51,251800.0,24.3629,24.411,24.3286,24.3904,251800.0
2009-06-05 13:00:00,35.51,35.51,35.35,35.35,212600.0,24.3904,24.3904,24.2805,24.2805,212600.0
2009-06-05 13:30:00,35.35,35.5,35.35,35.47,221800.0,24.2805,24.3835,24.2805,24.3629,221800.0
2009-06-05 14:00:00,35.47,35.48,35.28,35.31,341800.0,24.3629,24.3698,24.2324,24.253,341800.0
2009-06-05 14:30:00,35.31,35.38,35.25,35.35,337800.0,24.253,24.3011,24.2118,24.2805,337800.0
2009-06-05 15:00:00,35.36,35.48,35.34,35.38,352600.0,24.2874,24.3698,24.2736,24.3011,352600.0
2009-06-05 15:30:00,35.38,35.5,35.36,35.45,717000.0,24.3011,24.3835,24.2874,24.3492,717000.0
2009-06-08 09:30:00,35.12,35.46,35.12,35.23,722600.0,24.1225,24.3561,24.1225,24.1981,722600.0
2009-06-08 10:00:00,35.24,35.37,35.1,35.14,620000.0,24.205,24.2942,24.1088,24.1363,620000.0
2009-06-08 10:30:00,35.14,35.23,35.08,35.15,424600.0,24.1363,24.1981,24.0951,24.1431,424600.0
2009-06-08 11:00:00,35.15,35.26,35.1,35.18,252000.0,24.1431,24.2187,24.1088,24.1637,252000.0
2009-06-08 11:30:00,35.17,35.17,35.01,35.02,313400.0,24.1569,24.1569,24.047,24.0538,313400.0
2009-06-08 12:00:00,35.01,35.06,34.97,35.04,188000.0,24.047,24.0813,24.0195,24.0676,188000.0
2009-06-08 12:30:00,35.04,35.05,34.97,35.0,604000.0,24.0676,24.0745,24.0195,24.0401,604000.0
2009-06-08 13:00:00,35.0,35.07,35.0,35.02,330000.0,24.0401,24.0882,24.0401,24.0538,330000.0
2009-06-08 13:30:00,35.02,35.12,35.01,35.07,256800.0,24.0538,24.1225,24.047,24.0882,256800.0
2009-06-08 14:00:00,35.07,35.16,35.07,35.16,182600.0,24.0882,24.15,24.0882,24.15,182600.0
2009-06-08 14:30:00,35.16,35.21,35.12,35.13,244600.0,24.15,24.1844,24.1225,24.1294,244600.0
2009-06-08 15:00:00,35.13,35.46,35.13,35.41,499400.0,24.1294,24.3561,24.1294,24.3217,499400.0
2009-06-08 15:30:00,35.4,35.67,35.4,35.45,1474000.0,24.3149,24.5003,24.3149,24.3492,1474000.0
2009-06-09 09:30:00,35.45,35.45,35.13,35.31,587800.0,24.3492,24.3492,24.1294,24.253,587800.0
2009-06-09 10:00:00,35.31,35.35,35.15,35.2,585800.0,24.253,24.2805,24.1431,24.1775,585800.0
2009-06-09 10:30:00,35.2,35.29,35.07,35.09,497200.0,24.1775,24.2393,24.0882,24.1019,497200.0
2009-06-09 11:00:00,35.09,35.1,34.99,35.0,724200.0,24.1019,24.1088,24.0332,24.0401,724200.0
2009-06-09 11:30:00,35.0,35.08,34.99,35.02,209600.0,24.0401,24.0951,24.0332,24.0538,209600.0
2009-06-09 12:00:00,35.01,35.1,34.99,35.08,288600.0,24.047,24.1088,24.0332,24.0951,288600.0
2009-06-09 12:30:00,35.08,35.19,35.07,35.15,314600.0,24.0951,24.1706,24.0882,24.1431,314600.0
2009-06-09 13:00:00,35.15,35.19,35.02,35.13,364200.0,24.1431,24.1706,24.0538,24.1294,364200.0
2009-06-09 13:30:00,35.13,35.24,35.13,35.23,184000.0,24.1294,24.205,24.1294,24.1981,184000.0
2009-06-09 14:00:00,35.23,35.27,35.18,35.24,216400.0,24.1981,24.2256,24.1637,24.205,216400.0
2009-06-09 14:30:00,35.24,35.3,35.13,35.18,344400.0,24.205,24.2462,24.1294,24.1637,344400.0
2009-06-09 15:00:00,35.18,35.18,35.06,35.08,473000.0,24.1637,24.1637,24.0813,24.0951,473000.0
2009-06-09 15:30:00,35.08,35.22,35.04,35.06,985600.0,24.0951,24.1912,24.0676,24.0813,985600.0
2009-06-10 09:30:00,35.08,35.32,34.99,35.04,569800.0,24.0951,24.2599,24.0332,24.0676,569800.0
2009-06-10 10:00:00,35.04,35.23,34.98,35.2,922400.0,24.0676,24.1981,24.0264,24.1775,922400.0
2009-06-10 10:30:00,35.2,35.4,35.15,35.38,803600.0,24.1775,24.3149,24.1431,24.3011,803600.0
2009-06-10 11:00:00,35.38,35.4,35.32,35.34,823200.0,24.3011,24.3149,24.2599,24.2736,823200.0
2009-06-10 11:30:00,35.34,35.35,35.17,35.22,348200.0,24.2736,24.2805,24.1569,24.1912,348200.0
2009-06-10 12:00:00,35.22,35.27,35.16,35.19,332200.0,24.1912,24.2256,24.15,24.1706,332200.0
2009-06-10 12:30:00,35.19,35.25,35.13,35.24,379200.0,24.1706,24.2118,24.1294,24.205,379200.0
2009-06-10 13:00:00,35.24,35.24,35.09,35.09,534600.0,24.205,24.205,24.1019,24.1019,534600.0
2009-06-10 13:30:00,35.1,35.1,35.0,35.02,616600.0,24.1088,24.1088,24.0401,24.0538,616600.0
2009-06-10 14:00:00,35.02,35.08,34.99,35.02,749800.0,24.0538,24.0951,24.0332,24.0538,749800.0
2009-06-10 14:30:00,35.02,35.13,35.0,35.08,440800.0,24.0538,24.1294,24.0401,24.0951,440800.0
2009-06-10 15:00:00,35.08,35.12,35.0,35.07,406400.0,24.0951,24.1225,24.0401,24.0882,406400.0
2009-06-10 15:30:00,35.06,35.21,35.06,35.18,1003200.0,24.0813,24.1844,24.0813,24.1637,1003200.0
2009-06-11 09:30:00,35.18,35.6,35.18,35.46,571800.0,24.1637,24.4522,24.1637,24.3561,571800.0
2009-06-11 10:00:00,35.46,35.55,35.38,35.38,397000.0,24.3561,24.4179,24.3011,24.3011,397000.0
2009-06-11 10:30:00,35.38,35.44,35.3,35.35,262000.0,24.3011,24.3423,24.2462,24.2805,262000.0
2009-06-11 11:00:00,35.35,35.45,35.28,35.32,259600.0,24.2805,24.3492,24.2324,24.2599,259600.0
2009-06-11 11:30:00,35.31,35.41,35.25,35.31,261000.0,24.253,24.3217,24.2118,24.253,261000.0
2009-06-11 12:00:00,35.3,35.33,35.23,35.26,218800.0,24.2462,24.2668,24.1981,24.2187,218800.0
2009-06-11 12:30:00,35.26,35.47,35.26,35.41,290200.0,24.2187,24.3629,24.2187,24.3217,290200.0
2009-06-11 13:00:00,35.42,35.49,35.33,35.45,346800.0,24.3286,24.3767,24.2668,24.3492,346800.0
2009-06-11 13:30:00,35.45,35.48,35.41,35.41,167400.0,24.3492,24.3698,24.3217,24.3217,167400.0
2009-06-11 14:00:00,35.41,35.46,35.35,35.43,177000.0,24.3217,24.3561,24.2805,24.3355,177000.0
2009-06-11 14:30:00,35.43,35.46,35.25,35.37,366200.0,24.3355,24.3561,24.2118,24.2942,366200.0
2009-06-11 15:00:00,35.36,35.47,35.3,35.31,263600.0,24.2874,24.3629,24.2462,24.253,263600.0
2009-06-11 15:30:00,35.31,35.31,35.1,35.1,1047800.0,24.253,24.253,24.1088,24.1088,1047800.0
2009-06-12 09:30:00,34.98,35.15,34.9,35.02,972800.0,24.0264,24.1431,23.9714,24.0538,972800.0
2009-06-12 10:00:00,35.04,35.45,35.0,35.4,619200.0,24.0676,24.3492,24.0401,24.3149,619200.0
2009-06-12 10:30:00,35.4,35.57,35.39,35.46,410200.0,24.3149,24.4316,24.308,24.3561,410200.0
2009-06-12 11:00:00,35.46,35.54,35.43,35.54,267400.0,24.3561,24.411,24.3355,24.411,267400.0
2009-06-12 11:30:00,35.54,35.62,35.5,35.56,315000.0,24.411,24.466,24.3835,24.4248,315000.0
2009-06-12 12:00:00,35.57,36.0,35.14,35.51,263400.0,24.4316,24.727,24.1363,24.3904,263400.0
2009-06-12 12:30:00,35.52,35.56,35.46,35.53,164400.0,24.3973,24.4248,24.3561,24.4041,164400.0
2009-06-12 13:00:00,35.54,35.59,35.42,35.51,425800.0,24.411,24.4454,24.3286,24.3904,425800.0
2009-06-12 13:30:00,35.5,35.55,35.43,35.54,230400.0,24.3835,24.4179,24.3355,24.411,230400.0
2009-06-12 14:00:00,35.54,35.61,35.49,35.58,384000.0,24.411,24.4591,24.3767,24.4385,384000.0
2009-06-12 14:30:00,35.58,35.72,35.58,35.6,371600.0,24.4385,24.5346,24.4385,24.4522,371600.0
2009-06-12 15:00:00,35.6,35.69,35.6,35.68,374000.0,24.4522,24.514,24.4522,24.5072,374000.0
2009-06-12 15:30:00,35.67,35.69,35.52,35.64,825400.0,24.5003,24.514,24.3973,24.4797,825400.0
2009-06-15 09:30:00,35.41,35.41,34.98,35.06,801800.0,24.3217,24.3217,24.0264,24.0813,801800.0
2009-06-15 10:00:00,35.05,35.15,35.0,35.03,257000.0,24.0745,24.1431,24.0401,24.0607,257000.0
2009-06-15 10:30:00,35.04,35.05,34.91,34.94,512400.0,24.0676,24.0745,23.9783,23.9989,512400.0
2009-06-15 11:00:00,34.94,35.02,34.88,34.96,348200.0,23.9989,24.0538,23.9577,24.0126,348200.0
2009-06-15 11:30:00,34.97,35.04,34.95,35.01,224800.0,24.0195,24.0676,24.0058,24.047,224800.0
2009-06-15 12:00:00,35.01,35.06,34.99,35.02,186800.0,24.047,24.0813,24.0332,24.0538,186800.0
2009-06-15 12:30:00,35.02,35.07,35.0,35.07,96400.0,24.0538,24.0882,24.0401,24.0882,96400.0
2009-06-15 13:00:00,35.05,35.06,34.91,34.93,310000.0,24.0745,24.0813,23.9783,23.992,310000.0
2009-06-15 13:30:00,34.94,34.99,34.92,34.99,278200.0,23.9989,24.0332,23.9852,24.0332,278200.0
2009-06-15 14:00:00,34.98,35.02,34.97,34.99,259800.0,24.0264,24.0538,24.0195,24.0332,259800.0
2009-06-15 14:30:00,34.99,35.02,34.92,35.01,456800.0,24.0332,24.0538,23.9852,24.047,456800.0
2009-06-15 15:00:00,35.01,35.07,34.97,34.99,506600.0,24.047,24.0882,24.0195,24.0332,506600.0
2009-06-15 15:30:00,34.99,35.04,34.94,34.99,906600.0,24.0332,24.0676,23.9989,24.0332,906600.0
2009-06-16 09:30:00,35.15,35.15,34.77,34.88,401600.0,24.1431,24.1431,23.8821,23.9577,401600.0
2009-06-16 10:00:00,34.88,35.0,34.76,34.95,610600.0,23.9577,24.0401,23.8753,24.0058,610600.0
2009-06-16 10:30:00,34.95,35.04,34.93,35.01,229000.0,24.0058,24.0676,23.992,24.047,229000.0
2009-06-16 11:00:00,35.01,35.01,34.85,34.88,245600.0,24.047,24.047,23.9371,23.9577,245600.0
2009-06-16 11:30:00,34.88,35.0,34.77,34.85,501400.0,23.9577,24.0401,23.8821,23.9371,501400.0
2009-06-16 12:00:00,34.85,34.98,34.85,34.93,546600.0,23.9371,24.0264,23.9371,23.992,546600.0
2009-06-16 12:30:00,34.94,34.95,34.77,34.77,572600.0,23.9989,24.0058,23.8821,23.8821,572600.0
2009-06-16 13:00:00,34.77,34.81,34.49,34.49,786200.0,23.8821,23.9096,23.6898,23.6898,786200.0
2009-06-16 13:30:00,34.5,34.52,34.35,34.45,626600.0,23.6967,23.7104,23.5937,23.6623,626600.0
2009-06-16 14:00:00,34.44,34.46,34.33,34.36,599200.0,23.6555,23.6692,23.5799,23.6005,599200.0
2009-06-16 14:30:00,34.37,34.4,34.24,34.35,1031600.0,23.6074,23.628,23.5181,23.5937,1031600.0
2009-06-16 15:00:00,34.35,34.36,34.16,34.32,913400.0,23.5937,23.6005,23.4631,23.573,913400.0
2009-06-16 15:30:00,34.32,34.45,34.27,34.28,1539200.0,23.573,23.6623,23.5387,23.5456,1539200.0
2009-06-17 09:30:00,34.27,34.85,34.25,34.79,675800.0,23.5387,23.9371,23.525,23.8959,675800.0
2009-06-17 10:00:00,34.79,34.99,34.76,34.93,503000.0,23.8959,24.0332,23.8753,23.992,503000.0
2009-06-17 10:30:00,34.92,34.96,34.77,34.81,445600.0,23.9852,24.0126,23.8821,23.9096,445600.0
2009-06-17 11:00:00,34.8,34.87,34.75,34.75,213400.0,23.9027,23.9508,23.8684,23.8684,213400.0
2009-06-17 11:30:00,34.75,34.85,34.72,34.85,187200.0,23.8684,23.9371,23.8478,23.9371,187200.0
2009-06-17 12:00:00,34.85,34.9,34.81,34.81,181400.0,23.9371,23.9714,23.9096,23.9096,181400.0
2009-06-17 12:30:00,34.81,34.87,34.77,34.86,157000.0,23.9096,23.9508,23.8821,23.9439,157000.0
2009-06-17 13:00:00,34.87,34.88,34.77,34.84,179400.0,23.9508,23.9577,23.8821,23.9302,179400.0
2009-06-17 13:30:00,34.85,34.91,34.81,34.87,232200.0,23.9371,23.9783,23.9096,23.9508,232200.0
2009-06-17 14:00:00,34.87,34.9,34.85,34.88,176600.0,23.9508,23.9714,23.9371,23.9577,176600.0
2009-06-17 14:30:00,34.88,34.88,34.81,34.85,156000.0,23.9577,23.9577,23.9096,23.9371,156000.0
2009-06-17 15:00:00,34.85,34.88,34.77,34.8,348800.0,23.9371,23.9577,23.8821,23.9027,348800.0
2009-06-17 15:30:00,34.8,34.88,34.73,34.8,948000.0,23.9027,23.9577,23.8547,23.9027,948000.0
2009-06-18 09:30:00,34.85,34.96,34.72,34.85,282400.0,23.9371,24.0126,23.8478,23.9371,282400.0
2009-06-18 10:00:00,34.88,34.99,34.82,34.99,327000.0,23.9577,24.0332,23.9165,24.0332,327000.0
2009-06-18 10:30:00,34.99,35.29,34.98,35.27,412000.0,24.0332,24.2393,24.0264,24.2256,412000.0
2009-06-18 11:00:00,35.27,35.3,35.16,35.27,289800.0,24.2256,24.2462,24.15,24.2256,289800.0
2009-06-18 11:30:00,35.29,35.32,35.22,35.31,353600.0,24.2393,24.2599,24.1912,24.253,353600.0
2009-06-18 12:00:00,35.31,35.34,35.25,35.31,145000.0,24.253,24.2736,24.2118,24.253,145000.0
2009-06-18 12:30:00,35.32,35.32,35.26,35.28,121800.0,24.2599,24.2599,24.2187,24.2324,121800.0
2009-06-18 13:00:00,35.27,35.38,35.27,35.38,161800.0,24.2256,24.3011,24.2256,24.3011,161800.0
2009-06-18 13:30:00,35.37,35.42,35.28,35.38,268000.0,24.2942,24.3286,24.2324,24.3011,268000.0
2009-06-18 14:00:00,35.38,35.46,35.35,35.4,283600.0,24.3011,24.3561,24.2805,24.3149,283600.0
2009-06-18 14:30:00,35.41,35.48,35.36,35.41,410600.0,24.3217,24.3698,24.2874,24.3217,410600.0
2009-06-18 15:00:00,35.41,35.52,35.36,35.49,584400.0,24.3217,24.3973,24.2874,24.3767,584400.0
2009-06-18 15:30:00,35.51,35.54,35.37,35.41,998400.0,24.3904,24.411,24.2942,24.3217,998400.0
2009-06-19 09:30:00,35.7,35.75,35.52,35.7,2780800.0,24.5209,24.5553,24.3973,24.5209,2780800.0
2009-06-19 10:00:00,35.7,35.77,35.68,35.76,492200.0,24.5209,24.569,24.5072,24.5621,492200.0
2009-06-19 10:30:00,35.76,35.84,35.68,35.76,309000.0,24.5621,24.6171,24.5072,24.5621,309000.0
2009-06-19 11:00:00,35.76,35.76,35.68,35.75,368800.0,24.5621,24.5621,24.5072,24.5553,368800.0
2009-06-19 11:30:00,35.75,35.75,35.6,35.6,384800.0,24.5553,24.5553,24.4522,24.4522,384800.0
2009-06-19 12:00:00,35.6,35.65,35.55,35.59,543600.0,24.4522,24.4866,24.4179,24.4454,543600.0
2009-06-19 12:30:00,35.59,35.59,35.44,35.47,426800.0,24.4454,24.4454,24.3423,24.3629,426800.0
2009-06-19 13:00:00,35.46,35.49,35.37,35.38,347000.0,24.3561,24.3767,24.2942,24.3011,347000.0
2009-06-19 13:30:00,35.38,35.44,35.23,35.26,412200.0,24.3011,24.3423,24.1981,24.2187,412200.0
2009-06-19 14:00:00,35.25,35.27,35.1,35.15,362600.0,24.2118,24.2256,24.1088,24.1431,362600.0
2009-06-19 14:30:00,35.15,35.21,35.13,35.16,335200.0,24.1431,24.1844,24.1294,24.15,335200.0
2009-06-19 15:00:00,35.16,35.38,35.15,35.38,346200.0,24.15,24.3011,24.1431,24.3011,346200.0
2009-06-19 15:30:00,35.38,35.43,35.29,35.29,644800.0,24.3011,24.3355,24.2393,24.2393,644800.0
2009-06-22 09:30:00,34.99,35.4,34.98,35.32,520600.0,24.0332,24.3149,24.0264,24.2599,520600.0
2009-06-22 10:00:00,35.32,35.5,35.26,35.45,306600.0,24.2599,24.3835,24.2187,24.3492,306600.0
2009-06-22 10:30:00,35.46,35.5,35.39,35.49,289000.0,24.3561,24.3835,24.308,24.3767,289000.0
2009-06-22 11:00:00,35.49,35.58,35.43,35.43,455200.0,24.3767,24.4385,24.3355,24.3355,455200.0
2009-06-22 11:30:00,35.43,35.48,35.31,35.39,256200.0,24.3355,24.3698,24.253,24.308,256200.0
2009-06-22 12:00:00,35.38,35.41,35.31,35.38,136400.0,24.3011,24.3217,24.253,24.3011,136400.0
2009-06-22 12:30:00,35.37,35.44,35.34,35.43,131800.0,24.2942,24.3423,24.2736,24.3355,131800.0
2009-06-22 13:00:00,35.42,35.43,35.27,35.34,204200.0,24.3286,24.3355,24.2256,24.2736,204200.0
2009-06-22 13:30:00,35.34,35.41,35.32,35.33,122800.0,24.2736,24.3217,24.2599,24.2668,122800.0
2009-06-22 14:00:00,35.34,35.35,35.29,35.29,149800.0,24.2736,24.2805,24.2393,24.2393,149800.0
2009-06-22 14:30:00,35.29,35.4,35.27,35.38,269200.0,24.2393,24.3149,24.2256,24.3011,269200.0
2009-06-22 15:00:00,35.38,35.47,35.33,35.46,364600.0,24.3011,24.3629,24.2668,24.3561,364600.0
2009-06-22 15:30:00,35.46,35.51,35.24,35.27,819600.0,24.3561,24.3904,24.205,24.2256,819600.0
2009-06-23 09:30:00,35.3,35.4,35.01,35.14,582800.0,24.2462,24.3149,24.047,24.1363,582800.0
2009-06-23 10:00:00,35.13,35.15,34.94,34.99,389000.0,24.1294,24.1431,23.9989,24.0332,389000.0
2009-06-23 10:30:00,34.99,35.18,34.99,35.15,401200.0,24.0332,24.1637,24.0332,24.1431,401200.0
2009-06-23 11:00:00,35.15,35.15,35.06,35.09,192200.0,24.1431,24.1431,24.0813,24.1019,192200.0
2009-06-23 11:30:00,35.09,35.15,35.03,35.04,181600.0,24.1019,24.1431,24.0607,24.0676,181600.0
2009-06-23 12:00:00,35.04,35.11,34.98,35.02,191200.0,24.0676,24.1157,24.0264,24.0538,191200.0
2009-06-23 12:30:00,35.02,35.06,34.95,35.01,276400.0,24.0538,24.0813,24.0058,24.047,276400.0
2009-06-23 13:00:00,35.01,35.06,34.96,35.0,316200.0,24.047,24.0813,24.0126,24.0401,316200.0
2009-06-23 13:30:00,35.01,35.1,34.99,35.09,142200.0,24.047,24.1088,24.0332,24.1019,142200.0
2009-06-23 14:00:00,35.09,35.17,35.05,35.06,173000.0,24.1019,24.1569,24.0745,24.0813,173000.0
2009-06-23 14:30:00,35.06,35.1,35.02,35.1,236400.0,24.0813,24.1088,24.0538,24.1088,236400.0
2009-06-23 15:00:00,35.09,35.18,35.05,35.17,290200.0,24.1019,24.1637,24.0745,24.1569,290200.0
2009-06-23 15:30:00,35.17,35.33,35.12,35.17,641400.0,24.1569,24.2668,24.1225,24.1569,641400.0
2009-06-24 09:30:00,35.37,35.37,35.13,35.29,463200.0,24.2942,24.2942,24.1294,24.2393,463200.0
2009-06-24 10:00:00,35.27,35.37,35.23,35.34,323000.0,24.2256,24.2942,24.1981,24.2736,323000.0
2009-06-24 10:30:00,35.34,35.37,35.27,35.37,229000.0,24.2736,24.2942,24.2256,24.2942,229000.0
2009-06-24 11:00:00,35.36,35.43,35.3,35.41,243400.0,24.2874,24.3355,24.2462,24.3217,243400.0
2009-06-24 11:30:00,35.41,35.43,35.32,35.33,207200.0,24.3217,24.3355,24.2599,24.2668,207200.0
2009-06-24 12:00:00,35.33,35.34,35.2,35.2,185000.0,24.2668,24.2736,24.1775,24.1775,185000.0
2009-06-24 12:30:00,35.21,35.21,35.02,35.03,249600.0,24.1844,24.1844,24.0538,24.0607,249600.0
2009-06-24 13:00:00,35.03,35.1,35.02,35.1,255600.0,24.0607,24.1088,24.0538,24.1088,255600.0
2009-06-24 13:30:00,35.1,35.15,35.08,35.09,257400.0,24.1088,24.1431,24.0951,24.1019,257400.0
2009-06-24 14:00:00,35.09,35.21,35.08,35.11,404400.0,24.1019,24.1844,24.0951,24.1157,404400.0
2009-06-24 14:30:00,35.11,35.13,34.92,35.02,709000.0,24.1157,24.1294,23.9852,24.0538,709000.0
2009-06-24 15:00:00,35.01,35.06,34.91,35.02,806600.0,24.047,24.0813,23.9783,24.0538,806600.0
2009-06-24 15:30:00,35.02,35.21,34.99,35.07,919000.0,24.0538,24.1844,24.0332,24.0882,919000.0
2009-06-25 09:30:00,35.04,35.1,34.83,35.02,494400.0,24.0676,24.1088,23.9233,24.0538,494400.0
2009-06-25 10:00:00,35.03,35.35,35.02,35.32,473200.0,24.0607,24.2805,24.0538,24.2599,473200.0
2009-06-25 10:30:00,35.31,35.46,35.27,35.41,740600.0,24.253,24.3561,24.2256,24.3217,740600.0
2009-06-25 11:00:00,35.41,35.48,35.25,35.31,474400.0,24.3217,24.3698,24.2118,24.253,474400.0
2009-06-25 11:30:00,35.31,35.67,35.31,35.62,418200.0,24.253,24.5003,24.253,24.466,418200.0
2009-06-25 12:00:00,35.62,35.73,35.61,35.67,354800.0,24.466,24.5415,24.4591,24.5003,354800.0
2009-06-25 12:30:00,35.67,35.72,35.64,35.69,162400.0,24.5003,24.5346,24.4797,24.514,162400.0
2009-06-25 13:00:00,35.71,35.87,35.7,35.76,319800.0,24.5278,24.6377,24.5209,24.5621,319800.0
2009-06-25 13:30:00,35.77,35.82,35.65,35.71,520600.0,24.569,24.6033,24.4866,24.5278,520600.0
2009-06-25 14:00:00,35.72,35.74,35.54,35.68,269600.0,24.5346,24.5484,24.411,24.5072,269600.0
2009-06-25 14:30:00,35.68,35.74,35.62,35.68,325400.0,24.5072,24.5484,24.466,24.5072,325400.0
2009-06-25 15:00:00,35.68,35.76,35.64,35.68,472600.0,24.5072,24.5621,24.4797,24.5072,472600.0
2009-06-25 15:30:00,35.68,35.79,35.53,35.75,1299600.0,24.5072,24.5827,24.4041,24.5553,1299600.0
2009-06-26 09:30:00,35.62,35.97,35.56,35.79,602000.0,24.466,24.7064,24.4248,24.5827,602000.0
2009-06-26 10:00:00,35.79,35.95,35.74,35.88,236400.0,24.5827,24.6926,24.5484,24.6445,236400.0
2009-06-26 10:30:00,35.88,35.94,35.81,35.86,267000.0,24.6445,24.6858,24.5965,24.6308,267000.0
2009-06-26 11:00:00,35.87,35.87,35.72,35.73,176000.0,24.6377,24.6377,24.5346,24.5415,176000.0
2009-06-26 11:30:00,35.73,35.82,35.64,35.81,215400.0,24.5415,24.6033,24.4797,24.5965,215400.0
2009-06-26 12:00:00,35.8,35.9,35.75,35.76,201200.0,24.5896,24.6583,24.5553,24.5621,201200.0
2009-06-26 12:30:00,35.75,35.77,35.65,35.65,198200.0,24.5553,24.569,24.4866,24.4866,198200.0
2009-06-26 13:00:00,35.65,35.76,35.63,35.68,223800.0,24.4866,24.5621,24.4728,24.5072,223800.0
2009-06-26 13:30:00,35.68,35.77,35.66,35.72,152000.0,24.5072,24.569,24.4934,24.5346,152000.0
2009-06-26 14:00:00,35.71,35.76,35.68,35.73,143000.0,24.5278,24.5621,24.5072,24.5415,143000.0
2009-06-26 14:30:00,35.72,35.93,35.7,35.92,464800.0,24.5346,24.6789,24.5209,24.672,464800.0
2009-06-26 15:00:00,35.93,35.96,35.87,35.93,304000.0,24.6789,24.6995,24.6377,24.6789,304000.0
2009-06-26 15:30:00,35.93,36.1,35.78,35.83,1283200.0,24.6789,24.7957,24.5759,24.6102,1283200.0
2009-06-29 09:30:00,35.88,36.02,35.74,35.79,533000.0,24.6445,24.7407,24.5484,24.5827,533000.0
2009-06-29 10:00:00,35.79,36.1,35.79,36.1,288200.0,24.5827,24.7957,24.5827,24.7957,288200.0
2009-06-29 10:30:00,36.1,36.24,36.09,36.23,440000.0,24.7957,24.8918,24.7888,24.8849,440000.0
2009-06-29 11:00:00,36.23,36.24,36.05,36.07,268800.0,24.8849,24.8918,24.7613,24.775,268800.0
2009-06-29 11:30:00,36.07,36.09,35.99,35.99,267400.0,24.775,24.7888,24.7201,24.7201,267400.0
2009-06-29 12:00:00,35.99,36.05,35.99,36.02,217400.0,24.7201,24.7613,24.7201,24.7407,217400.0
2009-06-29 12:30:00,36.03,36.04,35.97,35.97,209200.0,24.7476,24.7544,24.7064,24.7064,209200.0
2009-06-29 13:00:00,35.97,36.1,35.94,36.08,160400.0,24.7064,24.7957,24.6858,24.7819,160400.0
2009-06-29 13:30:00,36.09,36.1,36.02,36.04,267000.0,24.7888,24.7957,24.7407,24.7544,267000.0
2009-06-29 14:00:00,36.04,36.04,35.88,35.88,279800.0,24.7544,24.7544,24.6445,24.6445,279800.0
2009-06-29 14:30:00,35.88,35.91,35.82,35.85,296000.0,24.6445,24.6652,24.6033,24.6239,296000.0
2009-06-29 15:00:00,35.85,35.93,35.85,35.9,673600.0,24.6239,24.6789,24.6239,24.6583,673600.0
2009-06-29 15:30:00,35.9,35.99,35.74,35.9,1313800.0,24.6583,24.7201,24.5484,24.6583,1313800.0
2009-06-30 09:30:00,35.73,35.95,35.54,35.67,972800.0,24.5415,24.6926,24.411,24.5003,972800.0
2009-06-30 10:00:00,35.67,35.67,35.44,35.44,753000.0,24.5003,24.5003,24.3423,24.3423,753000.0
2009-06-30 10:30:00,35.45,35.45,35.24,35.26,533400.0,24.3492,24.3492,24.205,24.2187,533400.0
2009-06-30 11:00:00,35.27,35.37,35.26,35.31,221600.0,24.2256,24.2942,24.2187,24.253,221600.0
2009-06-30 11:30:00,35.29,35.29,35.17,35.23,318600.0,24.2393,24.2393,24.1569,24.1981,318600.0
2009-06-30 12:00:00,35.22,35.22,35.12,35.13,197000.0,24.1912,24.1912,24.1225,24.1294,197000.0
2009-06-30 12:30:00,35.13,35.16,35.1,35.14,139600.0,24.1294,24.15,24.1088,24.1363,139600.0
2009-06-30 13:00:00,35.13,35.15,35.07,35.08,211000.0,24.1294,24.1431,24.0882,24.0951,211000.0
2009-06-30 13:30:00,35.08,35.15,35.05,35.13,356400.0,24.0951,24.1431,24.0745,24.1294,356400.0
2009-06-30 14:00:00,35.13,35.21,35.13,35.19,245600.0,24.1294,24.1844,24.1294,24.1706,245600.0
2009-06-30 14:30:00,35.19,35.24,35.18,35.2,415200.0,24.1706,24.205,24.1637,24.1775,415200.0
2009-06-30 15:00:00,35.21,35.37,35.2,35.37,555600.0,24.1844,24.2942,24.1775,24.2942,555600.0
2009-06-30 15:30:00,35.37,35.44,35.31,35.41,1210600.0,24.2942,24.3423,24.253,24.3217,1210600.0
2009-07-01 09:30:00,35.47,36.0,35.47,35.99,709600.0,24.3629,24.727,24.3629,24.7201,709600.0
2009-07-01 10:00:00,35.98,36.1,35.84,36.07,675000.0,24.7132,24.7957,24.6171,24.775,675000.0
2009-07-01 10:30:00,36.09,36.11,35.97,36.02,496800.0,24.7888,24.8025,24.7064,24.7407,496800.0
2009-07-01 11:00:00,36.02,36.05,35.95,35.99,352600.0,24.7407,24.7613,24.6926,24.7201,352600.0
2009-07-01 11:30:00,35.99,36.09,35.98,36.07,224000.0,24.7201,24.7888,24.7132,24.775,224000.0
2009-07-01 12:00:00,36.08,36.08,35.96,36.01,361000.0,24.7819,24.7819,24.6995,24.7338,361000.0
2009-07-01 12:30:00,36.01,36.12,36.01,36.1,170000.0,24.7338,24.8094,24.7338,24.7957,170000.0
2009-07-01 13:00:00,36.1,36.12,36.02,36.1,345400.0,24.7957,24.8094,24.7407,24.7957,345400.0
2009-07-01 13:30:00,36.09,36.12,36.07,36.09,195200.0,24.7888,24.8094,24.775,24.7888,195200.0
2009-07-01 14:00:00,36.09,36.1,36.0,36.07,255200.0,24.7888,24.7957,24.727,24.775,255200.0
2009-07-01 14:30:00,36.07,36.13,36.03,36.04,259400.0,24.775,24.8163,24.7476,24.7544,259400.0
2009-07-01 15:00:00,36.05,36.1,36.02,36.07,319400.0,24.7613,24.7957,24.7407,24.775,319400.0
2009-07-01 15:30:00,36.07,36.19,36.0,36.04,914600.0,24.775,24.8575,24.727,24.7544,914600.0
2009-07-02 09:30:00,35.85,35.91,35.73,35.86,706400.0,24.6239,24.6652,24.5415,24.6308,706400.0
2009-07-02 10:00:00,35.87,35.96,35.85,35.87,730800.0,24.6377,24.6995,24.6239,24.6377,730800.0
2009-07-02 10:30:00,35.87,36.07,35.84,36.04,632800.0,24.6377,24.775,24.6171,24.7544,632800.0
2009-07-02 11:00:00,36.04,36.08,36.0,36.01,317200.0,24.7544,24.7819,24.727,24.7338,317200.0
2009-07-02 11:30:00,36.01,36.04,35.89,36.04,374000.0,24.7338,24.7544,24.6514,24.7544,374000.0
2009-07-02 12:00:00,36.03,36.1,36.0,36.09,216600.0,24.7476,24.7957,24.727,24.7888,216600.0
2009-07-02 12:30:00,36.09,36.15,36.02,36.05,245800.0,24.7888,24.83,24.7407,24.7613,245800.0
2009-07-02 13:00:00,36.05,36.09,36.04,36.05,283000.0,24.7613,24.7888,24.7544,24.7613,283000.0
2009-07-02 13:30:00,36.05,36.13,36.04,36.1,270800.0,24.7613,24.8163,24.7544,24.7957,270800.0
2009-07-02 14:00:00,36.09,36.1,35.99,36.0,207600.0,24.7888,24.7957,24.7201,24.727,207600.0
2009-07-02 14:30:00,35.99,36.07,35.99,36.05,294800.0,24.7201,24.775,24.7201,24.7613,294800.0
2009-07-02 15:00:00,36.05,36.22,36.03,36.08,748800.0,24.7613,24.8781,24.7476,24.7819,748800.0
2009-07-02 15:30:00,36.08,36.1,35.92,36.08,537200.0,24.7819,24.7957,24.672,24.7819,537200.0
2009-07-06 09:30:00,36.09,36.81,35.79,36.63,1556400.0,24.7888,25.2833,24.5827,25.1597,1556400.0
2009-07-06 10:00:00,36.66,36.72,36.44,36.6,736000.0,25.1803,25.2215,25.0292,25.1391,736000.0
2009-07-06 10:30:00,36.6,36.74,36.56,36.71,583200.0,25.1391,25.2352,25.1116,25.2146,583200.0
2009-07-06 11:00:00,36.71,37.0,36.71,36.99,799000.0,25.2146,25.4138,25.2146,25.407,799000.0
2009-07-06 11:30:00,36.99,37.17,36.91,36.93,1104600.0,25.407,25.5306,25.352,25.3657,1104600.0
2009-07-06 12:00:00,36.94,37.01,36.93,36.96,512000.0,25.3726,25.4207,25.3657,25.3864,512000.0
2009-07-06 12:30:00,36.96,37.08,36.93,37.07,547000.0,25.3864,25.4688,25.3657,25.4619,547000.0
2009-07-06 13:00:00,37.05,37.24,37.02,37.18,661800.0,25.4482,25.5787,25.4276,25.5375,661800.0
2009-07-06 13:30:00,37.18,37.22,37.11,37.13,442800.0,25.5375,25.5649,25.4894,25.5031,442800.0
2009-07-06 14:00:00,37.13,37.21,37.13,37.17,361600.0,25.5031,25.5581,25.5031,25.5306,361600.0
2009-07-06 14:30:00,37.16,37.17,37.1,37.16,543600.0,25.5237,25.5306,25.4825,25.5237,543600.0
2009-07-06 15:00:00,37.16,37.22,37.07,37.19,759200.0,25.5237,25.5649,25.4619,25.5443,759200.0
2009-07-06 15:30:00,37.19,37.21,37.08,37.2,1441400.0,25.5443,25.5581,25.4688,25.5512,1441400.0
2009-07-07 09:30:00,37.14,37.14,36.89,36.99,922200.0,25.51,25.51,25.3383,25.407,922200.0
2009-07-07 10:00:00,36.98,37.11,36.95,37.04,842000.0,25.4001,25.4894,25.3795,25.4413,842000.0
2009-07-07 10:30:00,37.04,37.04,36.85,36.89,485000.0,25.4413,25.4413,25.3108,25.3383,485000.0
2009-07-07 11:00:00,36.88,37.04,36.83,36.9,387800.0,25.3314,25.4413,25.2971,25.3451,387800.0
2009-07-07 11:30:00,36.89,36.95,36.72,36.83,582800.0,25.3383,25.3795,25.2215,25.2971,582800.0
2009-07-07 12:00:00,36.83,36.87,36.79,36.85,237400.0,25.2971,25.3245,25.2696,25.3108,237400.0
2009-07-07 12:30:00,36.85,36.88,36.84,36.84,190000.0,25.3108,25.3314,25.3039,25.3039,190000.0
2009-07-07 13:00:00,36.84,36.88,36.79,36.83,241200.0,25.3039,25.3314,25.2696,25.2971,241200.0
2009-07-07 13:30:00,36.83,36.88,36.77,36.79,259600.0,25.2971,25.3314,25.2559,25.2696,259600.0
2009-07-07 14:00:00,36.79,36.81,36.69,36.71,303200.0,25.2696,25.2833,25.2009,25.2146,303200.0
2009-07-07 14:30:00,36.71,36.71,36.53,36.62,402800.0,25.2146,25.2146,25.091,25.1528,402800.0
2009-07-07 15:00:00,36.62,36.71,36.5,36.69,792000.0,25.1528,25.2146,25.0704,25.2009,792000.0
2009-07-07 15:30:00,36.69,36.71,36.46,36.54,1222000.0,25.2009,25.2146,25.0429,25.0979,1222000.0
2009-07-08 09:30:00,36.46,36.65,36.35,36.63,470600.0,25.0429,25.1734,24.9674,25.1597,470600.0
2009-07-08 10:00:00,36.63,36.8,36.57,36.73,564400.0,25.1597,25.2765,25.1185,25.2284,564400.0
2009-07-08 10:30:00,36.73,36.81,36.69,36.8,465200.0,25.2284,25.2833,25.2009,25.2765,465200.0
2009-07-08 11:00:00,36.8,36.82,36.54,36.57,581800.0,25.2765,25.2902,25.0979,25.1185,581800.0
2009-07-08 11:30:00,36.58,36.68,36.53,36.67,328800.0,25.1253,25.194,25.091,25.1872,328800.0
2009-07-08 12:00:00,36.68,36.74,36.58,36.59,280000.0,25.194,25.2352,25.1253,25.1322,280000.0
2009-07-08 12:30:00,36.59,36.63,36.48,36.49,195200.0,25.1322,25.1597,25.0567,25.0635,195200.0
2009-07-08 13:00:00,36.49,36.54,36.44,36.49,265200.0,25.0635,25.0979,25.0292,25.0635,265200.0
2009-07-08 13:30:00,36.49,36.62,36.49,36.62,166800.0,25.0635,25.1528,25.0635,25.1528,166800.0
2009-07-08 14:00:00,36.61,36.62,36.54,36.57,182600.0,25.146,25.1528,25.0979,25.1185,182600.0
2009-07-08 14:30:00,36.57,36.62,36.49,36.59,326000.0,25.1185,25.1528,25.0635,25.1322,326000.0
2009-07-08 15:00:00,36.6,36.62,36.48,36.5,523000.0,25.1391,25.1528,25.0567,25.0704,523000.0
2009-07-08 15:30:00,36.49,36.74,36.49,36.68,1156600.0,25.0635,25.2352,25.0635,25.194,1156600.0
2009-07-09 09:30:00,36.86,36.94,36.54,36.63,543200.0,25.3177,25.3726,25.0979,25.1597,543200.0
2009-07-09 10:00:00,36.63,36.69,36.54,36.6,262800.0,25.1597,25.2009,25.0979,25.1391,262800.0
2009-07-09 10:30:00,36.6,36.65,36.58,36.63,208600.0,25.1391,25.1734,25.1253,25.1597,208600.0
2009-07-09 11:00:00,36.64,36.64,36.5,36.57,191600.0,25.1666,25.1666,25.0704,25.1185,191600.0
2009-07-09 11:30:00,36.57,36.65,36.56,36.57,244400.0,25.1185,25.1734,25.1116,25.1185,244400.0
2009-07-09 12:00:00,36.57,36.61,36.53,36.57,193000.0,25.1185,25.146,25.091,25.1185,193000.0
2009-07-09 12:30:00,36.57,36.57,36.51,36.54,145200.0,25.1185,25.1185,25.0773,25.0979,145200.0
2009-07-09 13:00:00,36.54,36.6,36.49,36.52,230400.0,25.0979,25.1391,25.0635,25.0841,230400.0
2009-07-09 13:30:00,36.52,36.63,36.49,36.6,233000.0,25.0841,25.1597,25.0635,25.1391,233000.0
2009-07-09 14:00:00,36.6,36.67,36.56,36.65,272800.0,25.1391,25.1872,25.1116,25.1734,272800.0
2009-07-09 14:30:00,36.65,36.65,36.55,36.55,339400.0,25.1734,25.1734,25.1047,25.1047,339400.0
2009-07-09 15:00:00,36.56,36.56,36.46,36.48,449000.0,25.1116,25.1116,25.0429,25.0567,449000.0
2009-07-09 15:30:00,36.48,36.56,36.43,36.52,628200.0,25.0567,25.1116,25.0223,25.0841,628200.0
2009-07-10 09:30:00,36.42,36.42,36.09,36.14,659000.0,25.0155,25.0155,24.7888,24.8231,659000.0
2009-07-10 10:00:00,36.14,36.33,36.11,36.25,531800.0,24.8231,24.9536,24.8025,24.8987,531800.0
2009-07-10 10:30:00,36.26,36.27,36.08,36.15,259000.0,24.9056,24.9124,24.7819,24.83,259000.0
2009-07-10 11:00:00,36.13,36.15,35.99,35.99,348600.0,24.8163,24.83,24.7201,24.7201,348600.0
2009-07-10 11:30:00,35.99,36.01,35.81,35.81,541800.0,24.7201,24.7338,24.5965,24.5965,541800.0
2009-07-10 12:00:00,35.81,35.84,35.8,35.82,339200.0,24.5965,24.6171,24.5896,24.6033,339200.0
2009-07-10 12:30:00,35.82,35.82,35.73,35.79,356600.0,24.6033,24.6033,24.5415,24.5827,356600.0
2009-07-10 13:00:00,35.8,35.84,35.74,35.76,328800.0,24.5896,24.6171,24.5484,24.5621,328800.0
2009-07-10 13:30:00,35.76,35.87,35.75,35.78,265800.0,24.5621,24.6377,24.5553,24.5759,265800.0
2009-07-10 14:00:00,35.78,35.79,35.6,35.63,605400.0,24.5759,24.5827,24.4522,24.4728,605400.0
2009-07-10 14:30:00,35.63,35.67,35.49,35.56,778600.0,24.4728,24.5003,24.3767,24.4248,778600.0
2009-07-10 15:00:00,35.56,35.73,35.56,35.63,1044800.0,24.4248,24.5415,24.4248,24.4728,1044800.0
2009-07-10 15:30:00,35.63,35.68,35.51,35.57,1963200.0,24.4728,24.5072,24.3904,24.4316,1963200.0
2009-07-13 09:30:00,35.68,36.1,35.63,35.97,634800.0,24.5072,24.7957,24.4728,24.7064,634800.0
2009-07-13 10:00:00,35.97,35.97,35.73,35.88,491000.0,24.7064,24.7064,24.5415,24.6445,491000.0
2009-07-13 10:30:00,35.89,36.04,35.87,36.04,473000.0,24.6514,24.7544,24.6377,24.7544,473000.0
2009-07-13 11:00:00,36.05,36.16,36.02,36.02,341200.0,24.7613,24.8369,24.7407,24.7407,341200.0
2009-07-13 11:30:00,36.03,36.31,36.01,36.27,387000.0,24.7476,24.9399,24.7338,24.9124,387000.0
2009-07-13 12:00:00,36.27,36.43,36.26,36.43,266000.0,24.9124,25.0223,24.9056,25.0223,266000.0
2009-07-13 12:30:00,36.43,36.5,36.43,36.49,163400.0,25.0223,25.0704,25.0223,25.0635,163400.0
2009-07-13 13:00:00,36.5,36.57,36.49,36.55,215800.0,25.0704,25.1185,25.0635,25.1047,215800.0
2009-07-13 13:30:00,36.55,36.62,36.51,36.56,242600.0,25.1047,25.1528,25.0773,25.1116,242600.0
2009-07-13 14:00:00,36.56,36.57,36.44,36.47,325000.0,25.1116,25.1185,25.0292,25.0498,325000.0
2009-07-13 14:30:00,36.47,36.51,36.35,36.35,322400.0,25.0498,25.0773,24.9674,24.9674,322400.0
2009-07-13 15:00:00,36.35,36.4,36.27,36.29,523600.0,24.9674,25.0017,24.9124,24.9262,523600.0
2009-07-13 15:30:00,36.29,36.46,36.27,36.4,800800.0,24.9262,25.0429,24.9124,25.0017,800800.0
2009-07-14 09:30:00,36.51,36.63,36.34,36.51,323000.0,25.0773,25.1597,24.9605,25.0773,323000.0
2009-07-14 10:00:00,36.5,36.59,36.46,36.49,205200.0,25.0704,25.1322,25.0429,25.0635,205200.0
2009-07-14 10:30:00,36.49,36.49,36.37,36.41,217200.0,25.0635,25.0635,24.9811,25.0086,217200.0
2009-07-14 11:00:00,36.4,36.53,36.37,36.52,175400.0,25.0017,25.091,24.9811,25.0841,175400.0
2009-07-14 11:30:00,36.52,36.68,36.47,36.64,194000.0,25.0841,25.194,25.0498,25.1666,194000.0
2009-07-14 12:00:00,36.63,36.64,36.52,36.52,167800.0,25.1597,25.1666,25.0841,25.0841,167800.0
2009-07-14 12:30:00,36.51,36.6,36.51,36.59,101000.0,25.0773,25.1391,25.0773,25.1322,101000.0
2009-07-14 13:00:00,36.59,36.63,36.55,36.55,178200.0,25.1322,25.1597,25.1047,25.1047,178200.0
2009-07-14 13:30:00,36.56,36.59,36.47,36.48,200800.0,25.1116,25.1322,25.0498,25.0567,200800.0
2009-07-14 14:00:00,36.48,36.5,36.42,36.45,214400.0,25.0567,25.0704,25.0155,25.0361,214400.0
2009-07-14 14:30:00,36.44,36.55,36.43,36.53,400800.0,25.0292,25.1047,25.0223,25.091,400800.0
2009-07-14 15:00:00,36.54,36.64,36.52,36.63,443400.0,25.0979,25.1666,25.0841,25.1597,443400.0
2009-07-14 15:30:00,36.62,36.68,36.56,36.67,739400.0,25.1528,25.194,25.1116,25.1872,739400.0
2009-07-15 09:30:00,37.0,37.0,36.59,36.87,353600.0,25.4138,25.4138,25.1322,25.3245,353600.0
2009-07-15 10:00:00,36.87,36.95,36.82,36.83,266000.0,25.3245,25.3795,25.2902,25.2971,266000.0
2009-07-15 10:30:00,36.83,36.91,36.79,36.82,232600.0,25.2971,25.352,25.2696,25.2902,232600.0
2009-07-15 11:00:00,36.82,36.85,36.77,36.81,268200.0,25.2902,25.3108,25.2559,25.2833,268200.0
2009-07-15 11:30:00,36.82,36.82,36.67,36.7,354200.0,25.2902,25.2902,25.1872,25.2078,354200.0
2009-07-15 12:00:00,36.7,36.82,36.67,36.77,216200.0,25.2078,25.2902,25.1872,25.2559,216200.0
2009-07-15 12:30:00,36.77,36.8,36.66,36.68,205400.0,25.2559,25.2765,25.1803,25.194,205400.0
2009-07-15 13:00:00,36.68,36.7,36.64,36.65,194800.0,25.194,25.2078,25.1666,25.1734,194800.0
2009-07-15 13:30:00,36.65,36.68,36.63,36.64,235400.0,25.1734,25.194,25.1597,25.1666,235400.0
2009-07-15 14:00:00,36.64,36.69,36.6,36.65,414600.0,25.1666,25.2009,25.1391,25.1734,414600.0
2009-07-15 14:30:00,36.65,36.68,36.59,36.66,541200.0,25.1734,25.194,25.1322,25.1803,541200.0
2009-07-15 15:00:00,36.66,36.66,36.46,36.47,988800.0,25.1803,25.1803,25.0429,25.0498,988800.0
2009-07-15 15:30:00,36.48,36.62,36.45,36.55,1272400.0,25.0567,25.1528,25.0361,25.1047,1272400.0
2009-07-16 09:30:00,36.38,36.96,36.38,36.95,418600.0,24.988,25.3864,24.988,25.3795,418600.0
2009-07-16 10:00:00,36.94,37.0,36.84,36.97,332200.0,25.3726,25.4138,25.3039,25.3932,332200.0
2009-07-16 10:30:00,36.98,37.07,36.94,37.04,348600.0,25.4001,25.4619,25.3726,25.4413,348600.0
2009-07-16 11:00:00,37.04,37.05,36.91,36.92,213000.0,25.4413,25.4482,25.352,25.3589,213000.0
2009-07-16 11:30:00,36.92,37.06,36.9,37.04,216800.0,25.3589,25.455,25.3451,25.4413,216800.0
2009-07-16 12:00:00,37.05,37.05,36.94,36.96,144200.0,25.4482,25.4482,25.3726,25.3864,144200.0
2009-07-16 12:30:00,36.95,36.96,36.74,36.74,290200.0,25.3795,25.3864,25.2352,25.2352,290200.0
2009-07-16 13:00:00,36.75,36.77,36.64,36.66,237800.0,25.2421,25.2559,25.1666,25.1803,237800.0
2009-07-16 13:30:00,36.67,36.76,36.65,36.71,327600.0,25.1872,25.249,25.1734,25.2146,327600.0
2009-07-16 14:00:00,36.72,36.74,36.6,36.68,379000.0,25.2215,25.2352,25.1391,25.194,379000.0
2009-07-16 14:30:00,36.67,36.85,36.67,36.8,360000.0,25.1872,25.3108,25.1872,25.2765,360000.0
2009-07-16 15:00:00,36.8,36.84,36.76,36.79,390200.0,25.2765,25.3039,25.249,25.2696,390200.0
2009-07-16 15:30:00,36.79,36.88,36.7,36.74,822800.0,25.2696,25.3314,25.2078,25.2352,822800.0
2009-07-17 09:30:00,36.8,36.95,36.71,36.84,1135000.0,25.2765,25.3795,25.2146,25.3039,1135000.0
2009-07-17 10:00:00,36.84,36.97,36.77,36.97,260400.0,25.3039,25.3932,25.2559,25.3932,260400.0
2009-07-17 10:30:00,36.96,36.99,36.85,36.88,246200.0,25.3864,25.407,25.3108,25.3314,246200.0
2009-07-17 11:00:00,36.87,36.99,36.84,36.94,142800.0,25.3245,25.407,25.3039,25.3726,142800.0
2009-07-17 11:30:00,36.94,36.94,36.67,36.71,337000.0,25.3726,25.3726,25.1872,25.2146,337000.0
2009-07-17 12:00:00,36.71,36.85,36.7,36.77,209800.0,25.2146,25.3108,25.2078,25.2559,209800.0
2009-07-17 12:30:00,36.77,36.81,36.72,36.73,161200.0,25.2559,25.2833,25.2215,25.2284,161200.0
2009-07-17 13:00:00,36.73,36.74,36.67,36.72,152400.0,25.2284,25.2352,25.1872,25.2215,152400.0
2009-07-17 13:30:00,36.71,36.83,36.68,36.79,233800.0,25.2146,25.2971,25.194,25.2696,233800.0
2009-07-17 14:00:00,36.79,36.79,36.7,36.73,227800.0,25.2696,25.2696,25.2078,25.2284,227800.0
2009-07-17 14:30:00,36.73,36.76,36.68,36.72,226000.0,25.2284,25.249,25.194,25.2215,226000.0
2009-07-17 15:00:00,36.72,36.72,36.65,36.67,317000.0,25.2215,25.2215,25.1734,25.1872,317000.0
2009-07-17 15:30:00,36.67,36.76,36.63,36.74,755000.0,25.1872,25.249,25.1597,25.2352,755000.0
2009-07-20 09:30:00,36.87,36.93,36.46,36.52,622000.0,25.3245,25.3657,25.0429,25.0841,622000.0
2009-07-20 10:00:00,36.52,36.61,36.48,36.5,380200.0,25.0841,25.146,25.0567,25.0704,380200.0
2009-07-20 10:30:00,36.51,36.6,36.34,36.52,271400.0,25.0773,25.1391,24.9605,25.0841,271400.0
2009-07-20 11:00:00,36.52,36.67,36.52,36.67,172400.0,25.0841,25.1872,25.0841,25.1872,172400.0
2009-07-20 11:30:00,36.67,36.74,36.66,36.74,124400.0,25.1872,25.2352,25.1803,25.2352,124400.0
2009-07-20 12:00:00,36.74,36.78,36.64,36.66,152600.0,25.2352,25.2627,25.1666,25.1803,152600.0
2009-07-20 12:30:00,36.66,36.68,36.54,36.66,391800.0,25.1803,25.194,25.0979,25.1803,391800.0
2009-07-20 13:00:00,36.67,36.7,36.62,36.65,204000.0,25.1872,25.2078,25.1528,25.1734,204000.0
2009-07-20 13:30:00,36.66,36.73,36.63,36.7,209400.0,25.1803,25.2284,25.1597,25.2078,209400.0
2009-07-20 14:00:00,36.7,36.77,36.65,36.67,190200.0,25.2078,25.2559,25.1734,25.1872,190200.0
2009-07-20 14:30:00,36.67,36.73,36.63,36.68,297000.0,25.1872,25.2284,25.1597,25.194,297000.0
2009-07-20 15:00:00,36.67,36.83,36.66,36.79,632600.0,25.1872,25.2971,25.1803,25.2696,632600.0
2009-07-20 15:30:00,36.79,36.79,36.64,36.71,875000.0,25.2696,25.2696,25.1666,25.2146,875000.0
2009-07-21 09:30:00,36.95,37.22,36.87,36.96,645600.0,25.3795,25.5649,25.3245,25.3864,645600.0
2009-07-21 10:00:00,36.96,37.02,36.75,36.77,463200.0,25.3864,25.4276,25.2421,25.2559,463200.0
2009-07-21 10:30:00,36.77,36.85,36.66,36.7,481600.0,25.2559,25.3108,25.1803,25.2078,481600.0
2009-07-21 11:00:00,36.7,36.72,36.6,36.62,372800.0,25.2078,25.2215,25.1391,25.1528,372800.0
2009-07-21 11:30:00,36.62,36.66,36.53,36.6,313400.0,25.1528,25.1803,25.091,25.1391,313400.0
2009-07-21 12:00:00,36.6,36.65,36.59,36.59,143800.0,25.1391,25.1734,25.1322,25.1322,143800.0
2009-07-21 12:30:00,36.6,36.65,36.54,36.6,185400.0,25.1391,25.1734,25.0979,25.1391,185400.0
2009-07-21 13:00:00,36.6,36.65,36.54,36.64,229600.0,25.1391,25.1734,25.0979,25.1666,229600.0
2009-07-21 13:30:00,36.65,36.7,36.6,36.6,390000.0,25.1734,25.2078,25.1391,25.1391,390000.0
2009-07-21 14:00:00,36.6,36.62,36.52,36.58,442400.0,25.1391,25.1528,25.0841,25.1253,442400.0
2009-07-21 14:30:00,36.58,36.7,36.52,36.7,264400.0,25.1253,25.2078,25.0841,25.2078,264400.0
2009-07-21 15:00:00,36.7,36.76,36.69,36.72,357600.0,25.2078,25.249,25.2009,25.2215,357600.0
2009-07-21 15:30:00,36.72,36.94,36.71,36.93,1109200.0,25.2215,25.3726,25.2146,25.3657,1109200.0
2009-07-22 09:30:00,36.72,37.02,36.6,36.92,1019000.0,25.3726,25.5799,25.2897,25.5108,1019000.0
2009-07-22 10:00:00,36.92,37.13,36.91,36.99,793200.0,25.5108,25.6559,25.5039,25.5592,793200.0
2009-07-22 10:30:00,36.99,37.04,36.93,37.01,384400.0,25.5592,25.5937,25.5177,25.573,384400.0
2009-07-22 11:00:00,37.01,37.04,36.9,36.97,274000.0,25.573,25.5937,25.497,25.5454,274000.0
2009-07-22 11:30:00,36.97,36.99,36.88,36.96,160400.0,25.5454,25.5592,25.4832,25.5385,160400.0
2009-07-22 12:00:00,36.96,37.02,36.92,37.02,146600.0,25.5385,25.5799,25.5108,25.5799,146600.0
2009-07-22 12:30:00,37.02,37.14,37.02,37.07,465800.0,25.5799,25.6628,25.5799,25.6145,465800.0
2009-07-22 13:00:00,37.07,37.1,37.01,37.07,326400.0,25.6145,25.6352,25.573,25.6145,326400.0
2009-07-22 13:30:00,37.07,37.07,36.92,36.96,272400.0,25.6145,25.6145,25.5108,25.5385,272400.0
2009-07-22 14:00:00,36.97,37.01,36.79,36.82,375200.0,25.5454,25.573,25.421,25.4417,375200.0
2009-07-22 14:30:00,36.82,36.9,36.77,36.85,302000.0,25.4417,25.497,25.4072,25.4624,302000.0
2009-07-22 15:00:00,36.85,36.88,36.73,36.75,645600.0,25.4624,25.4832,25.3795,25.3933,645600.0
2009-07-22 15:30:00,36.74,36.79,36.63,36.71,914800.0,25.3864,25.421,25.3104,25.3657,914800.0
2009-07-23 09:30:00,36.74,37.13,36.66,37.02,436600.0,25.3864,25.6559,25.3312,25.5799,436600.0
2009-07-23 10:00:00,37.02,37.1,36.93,37.06,695200.0,25.5799,25.6352,25.5177,25.6075,695200.0
2009-07-23 10:30:00,37.08,37.44,37.05,37.44,595400.0,25.6214,25.8701,25.6006,25.8701,595400.0
2009-07-23 11:00:00,37.43,37.5,37.38,37.45,462800.0,25.8632,25.9116,25.8287,25.877,462800.0
2009-07-23 11:30:00,37.45,37.45,37.28,37.31,318600.0,25.877,25.877,25.7596,25.7803,318600.0
2009-07-23 12:00:00,37.32,37.49,37.3,37.49,331400.0,25.7872,25.9047,25.7734,25.9047,331400.0
2009-07-23 12:30:00,37.49,37.62,37.46,37.56,289600.0,25.9047,25.9945,25.8839,25.953,289600.0
2009-07-23 13:00:00,37.56,37.63,37.55,37.63,191200.0,25.953,26.0014,25.9461,26.0014,191200.0
2009-07-23 13:30:00,37.62,37.63,37.45,37.45,196200.0,25.9945,26.0014,25.877,25.877,196200.0
2009-07-23 14:00:00,37.45,37.45,37.31,37.37,437200.0,25.877,25.877,25.7803,25.8218,437200.0
2009-07-23 14:30:00,37.38,37.42,37.31,37.35,341200.0,25.8287,25.8563,25.7803,25.8079,341200.0
2009-07-23 15:00:00,37.35,37.44,37.28,37.35,430800.0,25.8079,25.8701,25.7596,25.8079,430800.0
2009-07-23 15:30:00,37.35,37.35,37.18,37.27,642600.0,25.8079,25.8079,25.6905,25.7527,642600.0
2009-07-24 09:30:00,37.23,37.42,37.21,37.27,271800.0,25.725,25.8563,25.7112,25.7527,271800.0
2009-07-24 10:00:00,37.27,37.62,37.21,37.61,525400.0,25.7527,25.9945,25.7112,25.9876,525400.0
2009-07-24 10:30:00,37.61,37.61,37.31,37.42,297600.0,25.9876,25.9876,25.7803,25.8563,297600.0
2009-07-24 11:00:00,37.42,37.42,37.24,37.3,283400.0,25.8563,25.8563,25.7319,25.7734,283400.0
2009-07-24 11:30:00,37.31,37.44,37.3,37.43,224800.0,25.7803,25.8701,25.7734,25.8632,224800.0
2009-07-24 12:00:00,37.43,37.43,37.32,37.4,148800.0,25.8632,25.8632,25.7872,25.8425,148800.0
2009-07-24 12:30:00,37.39,37.4,37.31,37.35,122800.0,25.8356,25.8425,25.7803,25.8079,122800.0
2009-07-24 13:00:00,37.35,37.39,37.31,37.36,122600.0,25.8079,25.8356,25.7803,25.8148,122600.0
2009-07-24 13:30:00,37.37,37.5,37.37,37.43,133600.0,25.8218,25.9116,25.8218,25.8632,133600.0
2009-07-24 14:00:00,37.43,37.49,37.38,37.43,144800.0,25.8632,25.9047,25.8287,25.8632,144800.0
2009-07-24 14:30:00,37.43,37.49,37.38,37.45,141600.0,25.8632,25.9047,25.8287,25.877,141600.0
2009-07-24 15:00:00,37.45,37.56,37.41,37.55,288600.0,25.877,25.953,25.8494,25.9461,288600.0
2009-07-24 15:30:00,37.55,37.62,37.39,37.55,1092600.0,25.9461,25.9945,25.8356,25.9461,1092600.0
2009-07-27 09:30:00,37.62,37.62,37.35,37.51,613200.0,25.9945,25.9945,25.8079,25.9185,613200.0
2009-07-27 10:00:00,37.52,37.63,37.31,37.43,280200.0,25.9254,26.0014,25.7803,25.8632,280200.0
2009-07-27 10:30:00,37.43,37.45,37.37,37.45,195400.0,25.8632,25.877,25.8218,25.877,195400.0
2009-07-27 11:00:00,37.45,37.48,37.41,37.46,199800.0,25.877,25.8978,25.8494,25.8839,199800.0
2009-07-27 11:30:00,37.47,37.49,37.38,37.38,138200.0,25.8908,25.9047,25.8287,25.8287,138200.0
2009-07-27 12:00:00,37.38,37.47,37.36,37.44,128400.0,25.8287,25.8908,25.8148,25.8701,128400.0
2009-07-27 12:30:00,37.46,37.46,37.35,37.41,106800.0,25.8839,25.8839,25.8079,25.8494,106800.0
2009-07-27 13:00:00,37.4,37.48,37.35,37.38,205400.0,25.8425,25.8978,25.8079,25.8287,205400.0
2009-07-27 13:30:00,37.38,37.45,37.37,37.45,172800.0,25.8287,25.877,25.8218,25.877,172800.0
2009-07-27 14:00:00,37.45,37.46,37.42,37.45,138000.0,25.877,25.8839,25.8563,25.877,138000.0
2009-07-27 14:30:00,37.45,37.46,37.44,37.46,238200.0,25.877,25.8839,25.8701,25.8839,238200.0
2009-07-27 15:00:00,37.45,37.51,37.42,37.5,428800.0,25.877,25.9185,25.8563,25.9116,428800.0
2009-07-27 15:30:00,37.49,37.54,37.34,37.54,761200.0,25.9047,25.9392,25.801,25.9392,761200.0
2009-07-28 09:30:00,37.42,37.74,37.42,37.7,357400.0,25.8563,26.0774,25.8563,26.0498,357400.0
2009-07-28 10:00:00,37.69,37.71,37.44,37.7,381600.0,26.0429,26.0567,25.8701,26.0498,381600.0
2009-07-28 10:30:00,37.71,37.73,37.55,37.57,227400.0,26.0567,26.0705,25.9461,25.9599,227400.0
2009-07-28 11:00:00,37.57,37.62,37.51,37.56,251600.0,25.9599,25.9945,25.9185,25.953,251600.0
2009-07-28 11:30:00,37.56,37.63,37.53,37.59,207800.0,25.953,26.0014,25.9323,25.9738,207800.0
2009-07-28 12:00:00,37.6,37.66,37.56,37.58,283400.0,25.9807,26.0221,25.953,25.9669,283400.0
2009-07-28 12:30:00,37.57,37.62,37.5,37.6,329200.0,25.9599,25.9945,25.9116,25.9807,329200.0
2009-07-28 13:00:00,37.6,37.68,37.51,37.6,226200.0,25.9807,26.036,25.9185,25.9807,226200.0
2009-07-28 13:30:00,37.6,37.7,37.56,37.66,212600.0,25.9807,26.0498,25.953,26.0221,212600.0
2009-07-28 14:00:00,37.66,37.67,37.59,37.63,143200.0,26.0221,26.029,25.9738,26.0014,143200.0
2009-07-28 14:30:00,37.63,37.74,37.62,37.63,202200.0,26.0014,26.0774,25.9945,26.0014,202200.0
2009-07-28 15:00:00,37.63,37.67,37.58,37.66,251400.0,26.0014,26.029,25.9669,26.0221,251400.0
2009-07-28 15:30:00,37.66,37.73,37.6,37.7,500600.0,26.0221,26.0705,25.9807,26.0498,500600.0
2009-07-29 09:30:00,37.45,37.84,37.35,37.82,593800.0,25.877,26.1465,25.8079,26.1327,593800.0
2009-07-29 10:00:00,37.82,37.91,37.66,37.68,413600.0,26.1327,26.1949,26.0221,26.036,413600.0
2009-07-29 10:30:00,37.67,37.77,37.62,37.71,302400.0,26.029,26.0981,25.9945,26.0567,302400.0
2009-07-29 11:00:00,37.7,37.79,37.52,37.57,335000.0,26.0498,26.112,25.9254,25.9599,335000.0
2009-07-29 11:30:00,37.57,37.79,37.55,37.77,293000.0,25.9599,26.112,25.9461,26.0981,293000.0
2009-07-29 12:00:00,37.77,37.81,37.67,37.67,218200.0,26.0981,26.1258,26.029,26.029,218200.0
2009-07-29 12:30:00,37.67,37.91,37.67,37.87,298400.0,26.029,26.1949,26.029,26.1672,298400.0
2009-07-29 13:00:00,37.86,37.91,37.76,37.88,324000.0,26.1603,26.1949,26.0912,26.1741,324000.0
2009-07-29 13:30:00,37.88,38.0,37.85,37.94,273000.0,26.1741,26.2571,26.1534,26.2156,273000.0
2009-07-29 14:00:00,37.94,37.97,37.88,37.95,341000.0,26.2156,26.2363,26.1741,26.2225,341000.0
2009-07-29 14:30:00,37.95,37.96,37.8,37.85,250000.0,26.2225,26.2294,26.1189,26.1534,250000.0
2009-07-29 15:00:00,37.85,37.92,37.81,37.92,270800.0,26.1534,26.2018,26.1258,26.2018,270800.0
2009-07-29 15:30:00,37.92,38.0,37.85,37.94,644600.0,26.2018,26.2571,26.1534,26.2156,644600.0
2009-07-30 09:30:00,37.1,37.15,35.95,36.23,5123800.0,25.6352,25.6697,24.8406,25.034,5123800.0
2009-07-30 10:00:00,36.23,36.54,36.17,36.52,1611800.0,25.034,25.2482,24.9926,25.2344,1611800.0
2009-07-30 10:30:00,36.52,36.62,36.47,36.57,1084600.0,25.2344,25.3035,25.1999,25.269,1084600.0
2009-07-30 11:00:00,36.57,36.58,36.39,36.45,946600.0,25.269,25.2759,25.1446,25.1861,946600.0
2009-07-30 11:30:00,36.45,36.48,36.27,36.36,1037600.0,25.1861,25.2068,25.0617,25.1239,1037600.0
2009-07-30 12:00:00,36.36,36.37,35.96,35.99,1402800.0,25.1239,25.1308,24.8475,24.8682,1402800.0
2009-07-30 12:30:00,35.99,36.27,35.87,36.17,1349000.0,24.8682,25.0617,24.7853,24.9926,1349000.0
2009-07-30 13:00:00,36.17,36.23,36.04,36.06,1004000.0,24.9926,25.034,24.9028,24.9166,1004000.0
2009-07-30 13:30:00,36.06,36.15,35.94,35.95,897800.0,24.9166,24.9788,24.8337,24.8406,897800.0
2009-07-30 14:00:00,35.95,35.99,35.78,35.79,1018000.0,24.8406,24.8682,24.7231,24.73,1018000.0
2009-07-30 14:30:00,35.79,35.79,35.55,35.6,1469600.0,24.73,24.73,24.5642,24.5987,1469600.0
2009-07-30 15:00:00,35.6,35.88,35.58,35.82,1759000.0,24.5987,24.7922,24.5849,24.7507,1759000.0
2009-07-30 15:30:00,35.83,35.98,35.73,35.88,3024200.0,24.7577,24.8613,24.6886,24.7922,3024200.0
2009-07-31 09:30:00,36.12,36.32,35.57,36.1,2149000.0,24.958,25.0962,24.578,24.9442,2149000.0
2009-07-31 10:00:00,36.1,36.2,35.94,36.15,711200.0,24.9442,25.0133,24.8337,24.9788,711200.0
2009-07-31 10:30:00,36.15,36.32,36.13,36.31,339800.0,24.9788,25.0962,24.9649,25.0893,339800.0
2009-07-31 11:00:00,36.33,36.33,36.15,36.27,386000.0,25.1031,25.1031,24.9788,25.0617,386000.0
2009-07-31 11:30:00,36.26,36.31,36.21,36.23,364000.0,25.0548,25.0893,25.0202,25.034,364000.0
2009-07-31 12:00:00,36.22,36.29,36.12,36.23,1069600.0,25.0271,25.0755,24.958,25.034,1069600.0
2009-07-31 12:30:00,36.24,36.29,36.2,36.28,265400.0,25.041,25.0755,25.0133,25.0686,265400.0
2009-07-31 13:00:00,36.29,36.46,36.27,36.46,670200.0,25.0755,25.193,25.0617,25.193,670200.0
2009-07-31 13:30:00,36.46,36.52,36.29,36.3,528200.0,25.193,25.2344,25.0755,25.0824,528200.0
2009-07-31 14:00:00,36.3,36.43,36.23,36.39,449200.0,25.0824,25.1722,25.034,25.1446,449200.0
2009-07-31 14:30:00,36.4,36.4,36.3,36.3,424200.0,25.1515,25.1515,25.0824,25.0824,424200.0
2009-07-31 15:00:00,36.29,36.4,36.27,36.35,670200.0,25.0755,25.1515,25.0617,25.117,670200.0
2009-07-31 15:30:00,36.36,36.38,36.24,36.25,1286800.0,25.1239,25.1377,25.041,25.0479,1286800.0
2009-08-03 09:30:00,36.32,36.32,35.75,35.85,1396400.0,25.0962,25.0962,24.7024,24.7715,1396400.0
2009-08-03 10:00:00,35.85,35.95,35.72,35.82,1362200.0,24.7715,24.8406,24.6816,24.7507,1362200.0
2009-08-03 10:30:00,35.82,35.94,35.76,35.78,548200.0,24.7507,24.8337,24.7093,24.7231,548200.0
2009-08-03 11:00:00,35.77,35.88,35.76,35.82,427200.0,24.7162,24.7922,24.7093,24.7507,427200.0
2009-08-03 11:30:00,35.82,35.88,35.8,35.85,321200.0,24.7507,24.7922,24.7369,24.7715,321200.0
2009-08-03 12:00:00,35.85,35.88,35.77,35.84,691600.0,24.7715,24.7922,24.7162,24.7646,691600.0
2009-08-03 12:30:00,35.85,35.97,35.84,35.96,438600.0,24.7715,24.8544,24.7646,24.8475,438600.0
2009-08-03 13:00:00,35.97,35.99,35.87,35.88,295800.0,24.8544,24.8682,24.7853,24.7922,295800.0
2009-08-03 13:30:00,35.88,36.01,35.88,35.98,644400.0,24.7922,24.882,24.7922,24.8613,644400.0
2009-08-03 14:00:00,35.98,36.07,35.98,36.05,515000.0,24.8613,24.9235,24.8613,24.9097,515000.0
2009-08-03 14:30:00,36.05,36.06,35.94,35.94,456600.0,24.9097,24.9166,24.8337,24.8337,456600.0
2009-08-03 15:00:00,35.94,36.02,35.93,35.99,546000.0,24.8337,24.8889,24.8267,24.8682,546000.0
2009-08-03 15:30:00,35.99,36.06,35.9,36.04,1076400.0,24.8682,24.9166,24.806,24.9028,1076400.0
2009-08-04 09:30:00,36.05,36.35,35.99,36.29,441200.0,24.9097,25.117,24.8682,25.0755,441200.0
2009-08-04 10:00:00,36.29,36.34,36.0,36.02,434600.0,25.0755,25.11,24.8751,24.8889,434600.0
2009-08-04 10:30:00,36.02,36.13,36.0,36.1,374400.0,24.8889,24.9649,24.8751,24.9442,374400.0
2009-08-04 11:00:00,36.09,36.15,36.03,36.05,471800.0,24.9373,24.9788,24.8958,24.9097,471800.0
2009-08-04 11:30:00,36.06,36.19,36.05,36.15,339600.0,24.9166,25.0064,24.9097,24.9788,339600.0
2009-08-04 12:00:00,36.15,36.15,36.08,36.11,368600.0,24.9788,24.9788,24.9304,24.9511,368600.0
2009-08-04 12:30:00,36.1,36.21,36.1,36.19,444600.0,24.9442,25.0202,24.9442,25.0064,444600.0
2009-08-04 13:00:00,36.19,36.22,36.09,36.15,307800.0,25.0064,25.0271,24.9373,24.9788,307800.0
2009-08-04 13:30:00,36.15,36.16,36.07,36.1,380600.0,24.9788,24.9857,24.9235,24.9442,380600.0
2009-08-04 14:00:00,36.1,36.11,36.03,36.06,312000.0,24.9442,24.9511,24.8958,24.9166,312000.0
2009-08-04 14:30:00,36.05,36.1,36.0,36.04,345600.0,24.9097,24.9442,24.8751,24.9028,345600.0
2009-08-04 15:00:00,36.04,36.16,36.02,36.09,412200.0,24.9028,24.9857,24.8889,24.9373,412200.0
2009-08-04 15:30:00,36.09,36.1,36.02,36.08,823200.0,24.9373,24.9442,24.8889,24.9304,823200.0
2009-08-05 09:30:00,36.14,36.14,35.6,35.84,757600.0,24.9719,24.9719,24.5987,24.7646,757600.0
2009-08-05 10:00:00,35.84,35.91,35.73,35.88,426400.0,24.7646,24.8129,24.6886,24.7922,426400.0
2009-08-05 10:30:00,35.89,35.94,35.72,35.83,404400.0,24.7991,24.8337,24.6816,24.7577,404400.0
2009-08-05 11:00:00,35.83,35.99,35.82,35.98,273200.0,24.7577,24.8682,24.7507,24.8613,273200.0
2009-08-05 11:30:00,35.98,36.01,35.92,35.94,289600.0,24.8613,24.882,24.8198,24.8337,289600.0
2009-08-05 12:00:00,35.95,35.95,35.85,35.88,295600.0,24.8406,24.8406,24.7715,24.7922,295600.0
2009-08-05 12:30:00,35.88,35.98,35.87,35.95,300800.0,24.7922,24.8613,24.7853,24.8406,300800.0
2009-08-05 13:00:00,35.95,36.01,35.84,36.01,221200.0,24.8406,24.882,24.7646,24.882,221200.0
2009-08-05 13:30:00,36.01,36.06,35.96,35.96,191400.0,24.882,24.9166,24.8475,24.8475,191400.0
2009-08-05 14:00:00,35.96,35.97,35.89,35.89,257200.0,24.8475,24.8544,24.7991,24.7991,257200.0
2009-08-05 14:30:00,35.89,35.93,35.83,35.85,388600.0,24.7991,24.8267,24.7577,24.7715,388600.0
2009-08-05 15:00:00,35.86,35.91,35.79,35.84,320200.0,24.7784,24.8129,24.73,24.7646,320200.0
2009-08-05 15:30:00,35.84,35.88,35.76,35.82,767200.0,24.7646,24.7922,24.7093,24.7507,767200.0
2009-08-06 09:30:00,35.85,35.87,35.6,35.75,642200.0,24.7715,24.7853,24.5987,24.7024,642200.0
2009-08-06 10:00:00,35.74,35.82,35.63,35.64,472000.0,24.6955,24.7507,24.6195,24.6264,472000.0
2009-08-06 10:30:00,35.64,35.77,35.63,35.73,596600.0,24.6264,24.7162,24.6195,24.6886,596600.0
2009-08-06 11:00:00,35.73,35.8,35.71,35.72,288800.0,24.6886,24.7369,24.6747,24.6816,288800.0
2009-08-06 11:30:00,35.72,35.79,35.63,35.65,482800.0,24.6816,24.73,24.6195,24.6333,482800.0
2009-08-06 12:00:00,35.66,35.71,35.62,35.63,273200.0,24.6402,24.6747,24.6125,24.6195,273200.0
2009-08-06 12:30:00,35.63,35.66,35.51,35.57,353200.0,24.6195,24.6402,24.5365,24.578,353200.0
2009-08-06 13:00:00,35.57,35.68,35.56,35.65,364000.0,24.578,24.654,24.5711,24.6333,364000.0
2009-08-06 13:30:00,35.66,35.7,35.58,35.65,194600.0,24.6402,24.6678,24.5849,24.6333,194600.0
2009-08-06 14:00:00,35.65,35.66,35.58,35.63,227400.0,24.6333,24.6402,24.5849,24.6195,227400.0
2009-08-06 14:30:00,35.62,35.71,35.59,35.62,390000.0,24.6125,24.6747,24.5918,24.6125,390000.0
2009-08-06 15:00:00,35.62,35.71,35.61,35.7,265400.0,24.6125,24.6747,24.6056,24.6678,265400.0
2009-08-06 15:30:00,35.71,35.8,35.66,35.77,879000.0,24.6747,24.7369,24.6402,24.7162,879000.0
2009-08-07 09:30:00,35.83,36.05,35.56,35.62,784400.0,24.7577,24.9097,24.5711,24.6125,784400.0
2009-08-07 10:00:00,35.6,35.63,35.44,35.48,408400.0,24.5987,24.6195,24.4882,24.5158,408400.0
2009-08-07 10:30:00,35.47,35.65,35.45,35.6,446200.0,24.5089,24.6333,24.4951,24.5987,446200.0
2009-08-07 11:00:00,35.6,35.62,35.47,35.54,326400.0,24.5987,24.6125,24.5089,24.5573,326400.0
2009-08-07 11:30:00,35.54,35.6,35.46,35.49,297800.0,24.5573,24.5987,24.502,24.5227,297800.0
2009-08-07 12:00:00,35.49,35.59,35.49,35.58,136400.0,24.5227,24.5918,24.5227,24.5849,136400.0
2009-08-07 12:30:00,35.58,35.63,35.58,35.62,191000.0,24.5849,24.6195,24.5849,24.6125,191000.0
2009-08-07 13:00:00,35.62,35.7,35.6,35.67,278800.0,24.6125,24.6678,24.5987,24.6471,278800.0
2009-08-07 13:30:00,35.68,35.68,35.55,35.55,282200.0,24.654,24.654,24.5642,24.5642,282200.0
2009-08-07 14:00:00,35.55,35.6,35.49,35.49,312400.0,24.5642,24.5987,24.5227,24.5227,312400.0
2009-08-07 14:30:00,35.49,35.52,35.45,35.52,354000.0,24.5227,24.5434,24.4951,24.5434,354000.0
2009-08-07 15:00:00,35.52,35.63,35.52,35.63,480800.0,24.5434,24.6195,24.5434,24.6195,480800.0
2009-08-07 15:30:00,35.63,35.64,35.48,35.49,862000.0,24.6195,24.6264,24.5158,24.5227,862000.0
2009-08-10 09:30:00,35.46,35.56,35.26,35.49,862600.0,24.502,24.5711,24.3638,24.5227,862600.0
2009-08-10 10:00:00,35.49,35.59,35.42,35.44,528800.0,24.5227,24.5918,24.4744,24.4882,528800.0
2009-08-10 10:30:00,35.44,35.5,35.34,35.38,489400.0,24.4882,24.5296,24.4191,24.4467,489400.0
2009-08-10 11:00:00,35.38,35.46,35.35,35.4,390400.0,24.4467,24.502,24.426,24.4605,390400.0
2009-08-10 11:30:00,35.4,35.42,35.31,35.35,247200.0,24.4605,24.4744,24.3983,24.426,247200.0
2009-08-10 12:00:00,35.35,35.42,35.35,35.35,126200.0,24.426,24.4744,24.426,24.426,126200.0
2009-08-10 12:30:00,35.35,35.44,35.34,35.4,199800.0,24.426,24.4882,24.4191,24.4605,199800.0
2009-08-10 13:00:00,35.4,35.53,35.38,35.51,497200.0,24.4605,24.5504,24.4467,24.5365,497200.0
2009-08-10 13:30:00,35.52,35.57,35.48,35.54,228200.0,24.5434,24.578,24.5158,24.5573,228200.0
2009-08-10 14:00:00,35.53,35.56,35.48,35.53,181800.0,24.5504,24.5711,24.5158,24.5504,181800.0
2009-08-10 14:30:00,35.53,35.58,35.5,35.58,240000.0,24.5504,24.5849,24.5296,24.5849,240000.0
2009-08-10 15:00:00,35.58,35.65,35.55,35.63,281000.0,24.5849,24.6333,24.5642,24.6195,281000.0
2009-08-10 15:30:00,35.63,35.68,35.59,35.68,736800.0,24.6195,24.654,24.5918,24.654,736800.0
2009-08-11 09:30:00,35.64,35.86,35.55,35.83,660000.0,24.6264,24.7784,24.5642,24.7577,660000.0
2009-08-11 10:00:00,35.83,36.09,35.82,35.9,742400.0,24.7577,24.9373,24.7507,24.806,742400.0
2009-08-11 10:30:00,35.9,35.94,35.85,35.93,306000.0,24.806,24.8337,24.7715,24.8267,306000.0
2009-08-11 11:00:00,35.94,36.05,35.93,36.05,397200.0,24.8337,24.9097,24.8267,24.9097,397200.0
2009-08-11 11:30:00,36.05,36.09,36.02,36.06,202600.0,24.9097,24.9373,24.8889,24.9166,202600.0
2009-08-11 12:00:00,36.06,36.09,36.02,36.05,215200.0,24.9166,24.9373,24.8889,24.9097,215200.0
2009-08-11 12:30:00,36.05,36.05,35.99,36.0,228800.0,24.9097,24.9097,24.8682,24.8751,228800.0
2009-08-11 13:00:00,36.01,36.04,35.99,36.01,246000.0,24.882,24.9028,24.8682,24.882,246000.0
2009-08-11 13:30:00,35.99,36.04,35.98,35.98,183400.0,24.8682,24.9028,24.8613,24.8613,183400.0
2009-08-11 14:00:00,35.98,36.01,35.92,35.95,278800.0,24.8613,24.882,24.8198,24.8406,278800.0
2009-08-11 14:30:00,35.95,36.05,35.93,36.02,274200.0,24.8406,24.9097,24.8267,24.8889,274200.0
2009-08-11 15:00:00,36.01,36.06,35.9,36.06,398000.0,24.882,24.9166,24.806,24.9166,398000.0
2009-08-11 15:30:00,36.06,36.07,35.88,35.88,661400.0,24.9166,24.9235,24.7922,24.7922,661400.0
2009-08-12 09:30:00,35.81,35.82,35.59,35.77,597600.0,24.7438,24.7507,24.5918,24.7162,597600.0
2009-08-12 10:00:00,35.77,35.95,35.77,35.93,413200.0,24.7162,24.8406,24.7162,24.8267,413200.0
2009-08-12 10:30:00,35.94,36.04,35.9,36.0,276200.0,24.8337,24.9028,24.806,24.8751,276200.0
2009-08-12 11:00:00,35.99,36.02,35.86,35.88,215400.0,24.8682,24.8889,24.7784,24.7922,215400.0
2009-08-12 11:30:00,35.89,35.95,35.89,35.93,200200.0,24.7991,24.8406,24.7991,24.8267,200200.0
2009-08-12 12:00:00,35.94,36.03,35.93,36.01,146200.0,24.8337,24.8958,24.8267,24.882,146200.0
2009-08-12 12:30:00,36.0,36.06,35.95,36.06,149600.0,24.8751,24.9166,24.8406,24.9166,149600.0
2009-08-12 13:00:00,36.05,36.09,36.02,36.07,331200.0,24.9097,24.9373,24.8889,24.9235,331200.0
2009-08-12 13:30:00,36.07,36.07,35.98,36.05,158400.0,24.9235,24.9235,24.8613,24.9097,158400.0
2009-08-12 14:00:00,36.05,36.08,35.93,35.95,213600.0,24.9097,24.9304,24.8267,24.8406,213600.0
2009-08-12 14:30:00,35.94,36.16,35.9,36.15,319800.0,24.8337,24.9857,24.806,24.9788,319800.0
2009-08-12 15:00:00,36.15,36.21,36.09,36.16,319600.0,24.9788,25.0202,24.9373,24.9857,319600.0
2009-08-12 15:30:00,36.16,36.18,35.9,35.91,890000.0,24.9857,24.9995,24.806,24.8129,890000.0
2009-08-13 09:30:00,35.88,35.95,35.5,35.8,471000.0,24.7922,24.8406,24.5296,24.7369,471000.0
2009-08-13 10:00:00,35.8,35.85,35.76,35.77,396800.0,24.7369,24.7715,24.7093,24.7162,396800.0
2009-08-13 10:30:00,35.79,35.96,35.71,35.93,406200.0,24.73,24.8475,24.6747,24.8267,406200.0
2009-08-13 11:00:00,35.93,35.96,35.83,35.87,218200.0,24.8267,24.8475,24.7577,24.7853,218200.0
2009-08-13 11:30:00,35.88,35.88,35.79,35.84,197800.0,24.7922,24.7922,24.73,24.7646,197800.0
2009-08-13 12:00:00,35.84,35.85,35.8,35.82,125800.0,24.7646,24.7715,24.7369,24.7507,125800.0
2009-08-13 12:30:00,35.82,35.85,35.76,35.83,99400.0,24.7507,24.7715,24.7093,24.7577,99400.0
2009-08-13 13:00:00,35.83,35.97,35.82,35.87,149000.0,24.7577,24.8544,24.7507,24.7853,149000.0
2009-08-13 13:30:00,35.86,35.88,35.79,35.82,112800.0,24.7784,24.7922,24.73,24.7507,112800.0
2009-08-13 14:00:00,35.82,35.87,35.77,35.86,171200.0,24.7507,24.7853,24.7162,24.7784,171200.0
2009-08-13 14:30:00,35.86,35.95,35.83,35.88,229000.0,24.7784,24.8406,24.7577,24.7922,229000.0
2009-08-13 15:00:00,35.88,36.04,35.88,35.98,242200.0,24.7922,24.9028,24.7922,24.8613,242200.0
2009-08-13 15:30:00,35.99,36.03,35.94,36.02,466200.0,24.8682,24.8958,24.8337,24.8889,466200.0
2009-08-14 09:30:00,36.07,36.19,35.93,35.94,297200.0,24.9235,25.0064,24.8267,24.8337,297200.0
2009-08-14 10:00:00,35.94,35.94,35.72,35.76,425600.0,24.8337,24.8337,24.6816,24.7093,425600.0
2009-08-14 10:30:00,35.76,35.85,35.74,35.77,346800.0,24.7093,24.7715,24.6955,24.7162,346800.0
2009-08-14 11:00:00,35.77,35.82,35.75,35.75,187200.0,24.7162,24.7507,24.7024,24.7024,187200.0
2009-08-14 11:30:00,35.75,35.8,35.71,35.73,148200.0,24.7024,24.7369,24.6747,24.6886,148200.0
2009-08-14 12:00:00,35.71,35.71,35.63,35.63,105600.0,24.6747,24.6747,24.6195,24.6195,105600.0
2009-08-14 12:30:00,35.63,35.69,35.63,35.68,99600.0,24.6195,24.6609,24.6195,24.654,99600.0
2009-08-14 13:00:00,35.69,35.69,35.64,35.68,102600.0,24.6609,24.6609,24.6264,24.654,102600.0
2009-08-14 13:30:00,35.68,35.72,35.64,35.72,119200.0,24.654,24.6816,24.6264,24.6816,119200.0
2009-08-14 14:00:00,35.73,35.75,35.64,35.65,120800.0,24.6886,24.7024,24.6264,24.6333,120800.0
2009-08-14 14:30:00,35.65,35.7,35.63,35.66,151000.0,24.6333,24.6678,24.6195,24.6402,151000.0
2009-08-14 15:00:00,35.67,35.71,35.6,35.63,225400.0,24.6471,24.6747,24.5987,24.6195,225400.0
2009-08-14 15:30:00,35.63,35.89,35.63,35.88,568200.0,24.6195,24.7991,24.6195,24.7922,568200.0
2009-08-17 09:30:00,35.45,35.74,35.45,35.61,339400.0,24.4951,24.6955,24.4951,24.6056,339400.0
2009-08-17 10:00:00,35.6,35.63,35.45,35.47,264000.0,24.5987,24.6195,24.4951,24.5089,264000.0
2009-08-17 10:30:00,35.47,35.49,35.38,35.39,267000.0,24.5089,24.5227,24.4467,24.4536,267000.0
2009-08-17 11:00:00,35.4,35.47,35.35,35.41,171800.0,24.4605,24.5089,24.426,24.4674,171800.0
2009-08-17 11:30:00,35.41,35.49,35.38,35.47,147600.0,24.4674,24.5227,24.4467,24.5089,147600.0
2009-08-17 12:00:00,35.47,35.52,35.47,35.52,116600.0,24.5089,24.5434,24.5089,24.5434,116600.0
2009-08-17 12:30:00,35.52,35.57,35.51,35.55,143400.0,24.5434,24.578,24.5365,24.5642,143400.0
2009-08-17 13:00:00,35.55,35.58,35.54,35.57,118000.0,24.5642,24.5849,24.5573,24.578,118000.0
2009-08-17 13:30:00,35.57,35.62,35.54,35.6,154000.0,24.578,24.6125,24.5573,24.5987,154000.0
2009-08-17 14:00:00,35.6,35.62,35.53,35.57,235600.0,24.5987,24.6125,24.5504,24.578,235600.0
2009-08-17 14:30:00,35.56,35.6,35.54,35.57,319800.0,24.5711,24.5987,24.5573,24.578,319800.0
2009-08-17 15:00:00,35.58,35.67,35.57,35.67,285200.0,24.5849,24.6471,24.578,24.6471,285200.0
2009-08-17 15:30:00,35.66,35.74,35.62,35.69,840600.0,24.6402,24.6955,24.6125,24.6609,840600.0
2009-08-18 09:30:00,35.67,35.71,35.35,35.46,338800.0,24.6471,24.6747,24.426,24.502,338800.0
2009-08-18 10:00:00,35.46,35.58,35.46,35.47,229400.0,24.502,24.5849,24.502,24.5089,229400.0
2009-08-18 10:30:00,35.46,35.49,35.41,35.44,189600.0,24.502,24.5227,24.4674,24.4882,189600.0
2009-08-18 11:00:00,35.45,35.45,35.36,35.4,185000.0,24.4951,24.4951,24.4329,24.4605,185000.0
2009-08-18 11:30:00,35.41,35.49,35.4,35.46,171200.0,24.4674,24.5227,24.4605,24.502,171200.0
2009-08-18 12:00:00,35.46,35.56,35.46,35.55,228400.0,24.502,24.5711,24.502,24.5642,228400.0
2009-08-18 12:30:00,35.56,35.59,35.53,35.53,99400.0,24.5711,24.5918,24.5504,24.5504,99400.0
2009-08-18 13:00:00,35.53,35.59,35.5,35.51,116000.0,24.5504,24.5918,24.5296,24.5365,116000.0
2009-08-18 13:30:00,35.51,35.6,35.51,35.58,216400.0,24.5365,24.5987,24.5365,24.5849,216400.0
2009-08-18 14:00:00,35.58,35.63,35.58,35.62,143000.0,24.5849,24.6195,24.5849,24.6125,143000.0
2009-08-18 14:30:00,35.62,35.64,35.57,35.63,167600.0,24.6125,24.6264,24.578,24.6195,167600.0
2009-08-18 15:00:00,35.63,35.67,35.6,35.6,190200.0,24.6195,24.6471,24.5987,24.5987,190200.0
2009-08-18 15:30:00,35.6,35.66,35.57,35.6,449800.0,24.5987,24.6402,24.578,24.5987,449800.0
2009-08-19 09:30:00,35.44,35.67,35.37,35.52,385400.0,24.4882,24.6471,24.4398,24.5434,385400.0
2009-08-19 10:00:00,35.53,35.61,35.51,35.55,248000.0,24.5504,24.6056,24.5365,24.5642,248000.0
2009-08-19 10:30:00,35.54,35.59,35.46,35.49,409800.0,24.5573,24.5918,24.502,24.5227,409800.0
2009-08-19 11:00:00,35.48,35.67,35.48,35.65,196200.0,24.5158,24.6471,24.5158,24.6333,196200.0
2009-08-19 11:30:00,35.65,35.88,35.65,35.86,235600.0,24.6333,24.7922,24.6333,24.7784,235600.0
2009-08-19 12:00:00,35.85,35.97,35.84,35.97,303800.0,24.7715,24.8544,24.7646,24.8544,303800.0
2009-08-19 12:30:00,35.96,35.97,35.87,35.91,143600.0,24.8475,24.8544,24.7853,24.8129,143600.0
2009-08-19 13:00:00,35.91,35.99,35.88,35.98,167000.0,24.8129,24.8682,24.7922,24.8613,167000.0
2009-08-19 13:30:00,35.97,36.0,35.95,35.96,143000.0,24.8544,24.8751,24.8406,24.8475,143000.0
2009-08-19 14:00:00,35.97,36.04,35.95,36.04,187400.0,24.8544,24.9028,24.8406,24.9028,187400.0
2009-08-19 14:30:00,36.05,36.07,35.97,36.06,192400.0,24.9097,24.9235,24.8544,24.9166,192400.0
2009-08-19 15:00:00,36.06,36.06,35.93,36.02,306600.0,24.9166,24.9166,24.8267,24.8889,306600.0
2009-08-19 15:30:00,36.02,36.02,35.96,36.02,690800.0,24.8889,24.8889,24.8475,24.8889,690800.0
2009-08-20 09:30:00,35.97,36.05,35.77,36.01,326400.0,24.8544,24.9097,24.7162,24.882,326400.0
2009-08-20 10:00:00,35.99,36.15,35.99,36.13,302400.0,24.8682,24.9788,24.8682,24.9649,302400.0
2009-08-20 10:30:00,36.15,36.2,36.13,36.14,218000.0,24.9788,25.0133,24.9649,24.9719,218000.0
2009-08-20 11:00:00,36.14,36.18,36.14,36.17,262600.0,24.9719,24.9995,24.9719,24.9926,262600.0
2009-08-20 11:30:00,36.18,36.31,36.17,36.27,385000.0,24.9995,25.0893,24.9926,25.0617,385000.0
2009-08-20 12:00:00,36.27,36.3,36.23,36.23,230200.0,25.0617,25.0824,25.034,25.034,230200.0
2009-08-20 12:30:00,36.23,36.32,36.22,36.32,209200.0,25.034,25.0962,25.0271,25.0962,209200.0
2009-08-20 13:00:00,36.32,36.42,36.31,36.37,334800.0,25.0962,25.1653,25.0893,25.1308,334800.0
2009-08-20 13:30:00,36.37,36.47,36.35,36.45,307000.0,25.1308,25.1999,25.117,25.1861,307000.0
2009-08-20 14:00:00,36.46,36.46,36.4,36.41,378200.0,25.193,25.193,25.1515,25.1584,378200.0
2009-08-20 14:30:00,36.41,36.45,36.35,36.43,355200.0,25.1584,25.1861,25.117,25.1722,355200.0
2009-08-20 15:00:00,36.43,36.44,36.4,36.43,436000.0,25.1722,25.1791,25.1515,25.1722,436000.0
2009-08-20 15:30:00,36.42,36.46,36.36,36.42,1092600.0,25.1653,25.193,25.1239,25.1653,1092600.0
2009-08-21 09:30:00,36.65,36.74,36.35,36.54,1697200.0,25.3243,25.3864,25.117,25.2482,1697200.0
2009-08-21 10:00:00,36.55,36.81,36.55,36.71,421800.0,25.2552,25.4348,25.2552,25.3657,421800.0
2009-08-21 10:30:00,36.7,36.77,36.62,36.63,331800.0,25.3588,25.4072,25.3035,25.3104,331800.0
2009-08-21 11:00:00,36.63,36.63,36.5,36.54,290600.0,25.3104,25.3104,25.2206,25.2482,290600.0
2009-08-21 11:30:00,36.54,36.66,36.52,36.66,351400.0,25.2482,25.3312,25.2344,25.3312,351400.0
2009-08-21 12:00:00,36.66,36.66,36.53,36.53,185400.0,25.3312,25.3312,25.2413,25.2413,185400.0
2009-08-21 12:30:00,36.54,36.54,36.45,36.46,150800.0,25.2482,25.2482,25.1861,25.193,150800.0
2009-08-21 13:00:00,36.45,36.46,36.4,36.41,222400.0,25.1861,25.193,25.1515,25.1584,222400.0
2009-08-21 13:30:00,36.4,36.41,36.35,36.35,218200.0,25.1515,25.1584,25.117,25.117,218200.0
2009-08-21 14:00:00,36.35,36.39,36.34,36.37,342800.0,25.117,25.1446,25.11,25.1308,342800.0
2009-08-21 14:30:00,36.37,36.43,36.37,36.41,172200.0,25.1308,25.1722,25.1308,25.1584,172200.0
2009-08-21 15:00:00,36.41,36.59,36.4,36.54,355000.0,25.1584,25.2828,25.1515,25.2482,355000.0
2009-08-21 15:30:00,36.54,36.61,36.52,36.55,690800.0,25.2482,25.2966,25.2344,25.2552,690800.0
2009-08-24 09:30:00,36.65,36.72,36.44,36.66,417600.0,25.3243,25.3726,25.1791,25.3312,417600.0
2009-08-24 10:00:00,36.66,36.74,36.54,36.57,286800.0,25.3312,25.3864,25.2482,25.269,286800.0
2009-08-24 10:30:00,36.56,36.59,36.46,36.52,290200.0,25.2621,25.2828,25.193,25.2344,290200.0
2009-08-24 11:00:00,36.52,36.58,36.41,36.42,162400.0,25.2344,25.2759,25.1584,25.1653,162400.0
2009-08-24 11:30:00,36.42,36.47,36.38,36.46,218800.0,25.1653,25.1999,25.1377,25.193,218800.0
2009-08-24 12:00:00,36.46,36.48,36.4,36.46,148000.0,25.193,25.2068,25.1515,25.193,148000.0
2009-08-24 12:30:00,36.46,36.48,36.39,36.43,139800.0,25.193,25.2068,25.1446,25.1722,139800.0
2009-08-24 13:00:00,36.43,36.47,36.35,36.35,187600.0,25.1722,25.1999,25.117,25.117,187600.0
2009-08-24 13:30:00,36.35,36.38,36.24,36.24,203200.0,25.117,25.1377,25.041,25.041,203200.0
2009-08-24 14:00:00,36.24,36.25,36.2,36.21,222000.0,25.041,25.0479,25.0133,25.0202,222000.0
2009-08-24 14:30:00,36.21,36.28,36.18,36.28,160000.0,25.0202,25.0686,24.9995,25.0686,160000.0
2009-08-24 15:00:00,36.28,36.35,36.24,36.35,280200.0,25.0686,25.117,25.041,25.117,280200.0
2009-08-24 15:30:00,36.35,36.41,36.32,36.41,514400.0,25.117,25.1584,25.0962,25.1584,514400.0
2009-08-25 09:30:00,36.48,36.58,36.33,36.56,382800.0,25.2068,25.2759,25.1031,25.2621,382800.0
2009-08-25 10:00:00,36.56,36.66,36.32,36.38,398400.0,25.2621,25.3312,25.0962,25.1377,398400.0
2009-08-25 10:30:00,36.37,36.6,36.37,36.58,192800.0,25.1308,25.2897,25.1308,25.2759,192800.0
2009-08-25 11:00:00,36.58,36.65,36.49,36.53,243600.0,25.2759,25.3243,25.2137,25.2413,243600.0
2009-08-25 11:30:00,36.52,36.53,36.46,36.46,185600.0,25.2344,25.2413,25.193,25.193,185600.0
2009-08-25 12:00:00,36.47,36.55,36.44,36.55,169600.0,25.1999,25.2552,25.1791,25.2552,169600.0
2009-08-25 12:30:00,36.54,36.61,36.54,36.59,193400.0,25.2482,25.2966,25.2482,25.2828,193400.0
2009-08-25 13:00:00,36.6,36.6,36.52,36.55,198400.0,25.2897,25.2897,25.2344,25.2552,198400.0
2009-08-25 13:30:00,36.54,36.63,36.53,36.63,193400.0,25.2482,25.3104,25.2413,25.3104,193400.0
2009-08-25 14:00:00,36.62,36.63,36.58,36.58,265600.0,25.3035,25.3104,25.2759,25.2759,265600.0
2009-08-25 14:30:00,36.58,36.6,36.49,36.6,265200.0,25.2759,25.2897,25.2137,25.2897,265200.0
2009-08-25 15:00:00,36.6,36.71,36.6,36.68,300000.0,25.2897,25.3657,25.2897,25.345,300000.0
2009-08-25 15:30:00,36.68,36.68,36.55,36.57,713000.0,25.345,25.345,25.2552,25.269,713000.0
2009-08-26 09:30:00,36.53,36.66,36.35,36.56,396800.0,25.2413,25.3312,25.117,25.2621,396800.0
2009-08-26 10:00:00,36.57,36.74,36.55,36.63,309400.0,25.269,25.3864,25.2552,25.3104,309400.0
2009-08-26 10:30:00,36.65,36.68,36.58,36.6,259600.0,25.3243,25.345,25.2759,25.2897,259600.0
2009-08-26 11:00:00,36.59,36.6,36.47,36.53,296000.0,25.2828,25.2897,25.1999,25.2413,296000.0
2009-08-26 11:30:00,36.52,36.58,36.46,36.57,136600.0,25.2344,25.2759,25.193,25.269,136600.0
2009-08-26 12:00:00,36.57,36.63,36.51,36.62,168400.0,25.269,25.3104,25.2275,25.3035,168400.0
2009-08-26 12:30:00,36.63,36.65,36.58,36.65,147800.0,25.3104,25.3243,25.2759,25.3243,147800.0
2009-08-26 13:00:00,36.66,36.67,36.57,36.63,133600.0,25.3312,25.3381,25.269,25.3104,133600.0
2009-08-26 13:30:00,36.63,36.72,36.62,36.72,150600.0,25.3104,25.3726,25.3035,25.3726,150600.0
2009-08-26 14:00:00,36.72,36.73,36.62,36.68,181800.0,25.3726,25.3795,25.3035,25.345,181800.0
2009-08-26 14:30:00,36.68,36.74,36.62,36.63,244400.0,25.345,25.3864,25.3035,25.3104,244400.0
2009-08-26 15:00:00,36.63,36.63,36.54,36.58,288000.0,25.3104,25.3104,25.2482,25.2759,288000.0
2009-08-26 15:30:00,36.58,36.66,36.54,36.65,743600.0,25.2759,25.3312,25.2482,25.3243,743600.0
2009-08-27 09:30:00,36.71,36.74,36.5,36.58,451600.0,25.3657,25.3864,25.2206,25.2759,451600.0
2009-08-27 10:00:00,36.58,36.62,36.5,36.62,280400.0,25.2759,25.3035,25.2206,25.3035,280400.0
2009-08-27 10:30:00,36.63,36.67,36.49,36.51,192400.0,25.3104,25.3381,25.2137,25.2275,192400.0
2009-08-27 11:00:00,36.51,36.52,36.44,36.48,224200.0,25.2275,25.2344,25.1791,25.2068,224200.0
2009-08-27 11:30:00,36.48,36.5,36.4,36.5,204000.0,25.2068,25.2206,25.1515,25.2206,204000.0
2009-08-27 12:00:00,36.5,36.52,36.44,36.46,130000.0,25.2206,25.2344,25.1791,25.193,130000.0
2009-08-27 12:30:00,36.47,36.48,36.41,36.45,132400.0,25.1999,25.2068,25.1584,25.1861,132400.0
2009-08-27 13:00:00,36.46,36.53,36.45,36.5,162400.0,25.193,25.2413,25.1861,25.2206,162400.0
2009-08-27 13:30:00,36.5,36.55,36.46,36.48,224800.0,25.2206,25.2552,25.193,25.2068,224800.0
2009-08-27 14:00:00,36.49,36.53,36.47,36.49,139400.0,25.2137,25.2413,25.1999,25.2137,139400.0
2009-08-27 14:30:00,36.49,36.66,36.49,36.61,211400.0,25.2137,25.3312,25.2137,25.2966,211400.0
2009-08-27 15:00:00,36.62,36.7,36.6,36.66,334600.0,25.3035,25.3588,25.2897,25.3312,334600.0
2009-08-27 15:30:00,36.66,36.69,36.57,36.62,656400.0,25.3312,25.3519,25.269,25.3035,656400.0
2009-08-28 09:30:00,36.6,36.85,36.54,36.55,411400.0,25.2897,25.4624,25.2482,25.2552,411400.0
2009-08-28 10:00:00,36.56,36.58,36.42,36.44,260200.0,25.2621,25.2759,25.1653,25.1791,260200.0
2009-08-28 10:30:00,36.44,36.6,36.39,36.57,219200.0,25.1791,25.2897,25.1446,25.269,219200.0
2009-08-28 11:00:00,36.59,36.59,36.47,36.48,110600.0,25.2828,25.2828,25.1999,25.2068,110600.0
2009-08-28 11:30:00,36.48,36.5,36.38,36.4,113600.0,25.2068,25.2206,25.1377,25.1515,113600.0
2009-08-28 12:00:00,36.4,36.45,36.38,36.44,95400.0,25.1515,25.1861,25.1377,25.1791,95400.0
2009-08-28 12:30:00,36.43,36.47,36.42,36.42,104800.0,25.1722,25.1999,25.1653,25.1653,104800.0
2009-08-28 13:00:00,36.42,36.43,36.38,36.4,188200.0,25.1653,25.1722,25.1377,25.1515,188200.0
2009-08-28 13:30:00,36.4,36.42,36.38,36.42,211400.0,25.1515,25.1653,25.1377,25.1653,211400.0
2009-08-28 14:00:00,36.42,36.43,36.38,36.4,169400.0,25.1653,25.1722,25.1377,25.1515,169400.0
2009-08-28 14:30:00,36.4,36.41,36.35,36.38,175800.0,25.1515,25.1584,25.117,25.1377,175800.0
2009-08-28 15:00:00,36.37,36.41,36.34,36.39,251200.0,25.1308,25.1584,25.11,25.1446,251200.0
2009-08-28 15:30:00,36.39,36.43,36.34,36.38,694400.0,25.1446,25.1722,25.11,25.1377,694400.0
2009-08-31 09:30:00,36.23,36.64,36.23,36.34,468200.0,25.034,25.3173,25.034,25.11,468200.0
2009-08-31 10:00:00,36.34,36.43,36.27,36.29,205000.0,25.11,25.1722,25.0617,25.0755,205000.0
2009-08-31 10:30:00,36.29,36.37,36.26,36.31,168000.0,25.0755,25.1308,25.0548,25.0893,168000.0
2009-08-31 11:00:00,36.3,36.35,36.26,36.27,312400.0,25.0824,25.117,25.0548,25.0617,312400.0
2009-08-31 11:30:00,36.27,36.29,36.25,36.25,151400.0,25.0617,25.0755,25.0479,25.0479,151400.0
2009-08-31 12:00:00,36.26,36.31,36.25,36.27,142600.0,25.0548,25.0893,25.0479,25.0617,142600.0
2009-08-31 12:30:00,36.27,36.3,36.25,36.3,115400.0,25.0617,25.0824,25.0479,25.0824,115400.0
2009-08-31 13:00:00,36.29,36.32,36.27,36.29,150000.0,25.0755,25.0962,25.0617,25.0755,150000.0
2009-08-31 13:30:00,36.29,36.32,36.21,36.23,182400.0,25.0755,25.0962,25.0202,25.034,182400.0
2009-08-31 14:00:00,36.23,36.27,36.18,36.26,197600.0,25.034,25.0617,24.9995,25.0548,197600.0
2009-08-31 14:30:00,36.26,36.32,36.25,36.32,188600.0,25.0548,25.0962,25.0479,25.0962,188600.0
2009-08-31 15:00:00,36.32,36.32,36.24,36.3,258200.0,25.0962,25.0962,25.041,25.0824,258200.0
2009-08-31 15:30:00,36.3,36.38,36.27,36.36,587000.0,25.0824,25.1377,25.0617,25.1239,587000.0
2009-09-01 09:30:00,36.2,36.38,36.02,36.34,383000.0,25.0133,25.1377,24.8889,25.11,383000.0
2009-09-01 10:00:00,36.34,36.38,36.05,36.17,346000.0,25.11,25.1377,24.9097,24.9926,346000.0
2009-09-01 10:30:00,36.17,36.24,36.12,36.13,277800.0,24.9926,25.041,24.958,24.9649,277800.0
2009-09-01 11:00:00,36.13,36.13,35.85,35.9,394800.0,24.9649,24.9649,24.7715,24.806,394800.0
2009-09-01 11:30:00,35.9,35.9,35.83,35.85,423200.0,24.806,24.806,24.7577,24.7715,423200.0
2009-09-01 12:00:00,35.84,35.93,35.79,35.81,220200.0,24.7646,24.8267,24.73,24.7438,220200.0
2009-09-01 12:30:00,35.81,35.92,35.79,35.91,272400.0,24.7438,24.8198,24.73,24.8129,272400.0
2009-09-01 13:00:00,35.91,35.97,35.85,35.86,330800.0,24.8129,24.8544,24.7715,24.7784,330800.0
2009-09-01 13:30:00,35.85,35.88,35.79,35.88,231000.0,24.7715,24.7922,24.73,24.7922,231000.0
2009-09-01 14:00:00,35.88,35.93,35.87,35.92,202000.0,24.7922,24.8267,24.7853,24.8198,202000.0
2009-09-01 14:30:00,35.92,35.93,35.84,35.92,228800.0,24.8198,24.8267,24.7646,24.8198,228800.0
2009-09-01 15:00:00,35.92,35.93,35.82,35.85,353600.0,24.8198,24.8267,24.7507,24.7715,353600.0
2009-09-01 15:30:00,35.84,35.96,35.82,35.87,719600.0,24.7646,24.8475,24.7507,24.7853,719600.0
2009-09-02 09:30:00,35.95,35.95,35.63,35.92,720800.0,24.8406,24.8406,24.6195,24.8198,720800.0
2009-09-02 10:00:00,35.91,35.98,35.83,35.88,350800.0,24.8129,24.8613,24.7577,24.7922,350800.0
2009-09-02 10:30:00,35.88,35.91,35.74,35.83,313000.0,24.7922,24.8129,24.6955,24.7577,313000.0
2009-09-02 11:00:00,35.83,35.94,35.79,35.9,192600.0,24.7577,24.8337,24.73,24.806,192600.0
2009-09-02 11:30:00,35.89,35.93,35.77,35.77,111400.0,24.7991,24.8267,24.7162,24.7162,111400.0
2009-09-02 12:00:00,35.78,35.88,35.75,35.88,160200.0,24.7231,24.7922,24.7024,24.7922,160200.0
2009-09-02 12:30:00,35.87,35.9,35.83,35.9,141800.0,24.7853,24.806,24.7577,24.806,141800.0
2009-09-02 13:00:00,35.9,35.92,35.88,35.91,102600.0,24.806,24.8198,24.7922,24.8129,102600.0
2009-09-02 13:30:00,35.91,35.94,35.88,35.94,169600.0,24.8129,24.8337,24.7922,24.8337,169600.0
2009-09-02 14:00:00,35.94,36.0,35.93,35.99,192000.0,24.8337,24.8751,24.8267,24.8682,192000.0
2009-09-02 14:30:00,35.99,36.07,35.98,36.04,317800.0,24.8682,24.9235,24.8613,24.9028,317800.0
2009-09-02 15:00:00,36.04,36.09,36.01,36.09,293600.0,24.9028,24.9373,24.882,24.9373,293600.0
2009-09-02 15:30:00,36.08,36.12,35.96,35.99,687400.0,24.9304,24.958,24.8475,24.8682,687400.0
2009-09-03 09:30:00,36.14,36.14,35.72,35.79,501800.0,24.9719,24.9719,24.6816,24.73,501800.0
2009-09-03 10:00:00,35.79,35.84,35.5,35.52,409000.0,24.73,24.7646,24.5296,24.5434,409000.0
2009-09-03 10:30:00,35.54,35.54,35.41,35.42,324200.0,24.5573,24.5573,24.4674,24.4744,324200.0
2009-09-03 11:00:00,35.42,35.49,35.31,35.35,555000.0,24.4744,24.5227,24.3983,24.426,555000.0
2009-09-03 11:30:00,35.35,35.35,35.23,35.26,307200.0,24.426,24.426,24.3431,24.3638,307200.0
2009-09-03 12:00:00,35.26,35.37,35.24,35.32,227400.0,24.3638,24.4398,24.35,24.4053,227400.0
2009-09-03 12:30:00,35.33,35.39,35.28,35.38,180800.0,24.4122,24.4536,24.3776,24.4467,180800.0
2009-09-03 13:00:00,35.38,35.39,35.35,35.38,234800.0,24.4467,24.4536,24.426,24.4467,234800.0
2009-09-03 13:30:00,35.39,35.43,35.35,35.35,200200.0,24.4536,24.4813,24.426,24.426,200200.0
2009-09-03 14:00:00,35.35,35.35,35.27,35.34,169200.0,24.426,24.426,24.3707,24.4191,169200.0
2009-09-03 14:30:00,35.34,35.38,35.33,35.38,328000.0,24.4191,24.4467,24.4122,24.4467,328000.0
2009-09-03 15:00:00,35.38,35.48,35.37,35.47,616000.0,24.4467,24.5158,24.4398,24.5089,616000.0
2009-09-03 15:30:00,35.47,35.63,35.47,35.6,1284000.0,24.5089,24.6195,24.5089,24.5987,1284000.0
2009-09-04 09:30:00,35.54,35.58,35.39,35.46,488800.0,24.5573,24.5849,24.4536,24.502,488800.0
2009-09-04 10:00:00,35.45,35.51,35.38,35.4,295400.0,24.4951,24.5365,24.4467,24.4605,295400.0
2009-09-04 10:30:00,35.4,35.44,35.37,35.43,205600.0,24.4605,24.4882,24.4398,24.4813,205600.0
2009-09-04 11:00:00,35.44,35.49,35.44,35.49,152600.0,24.4882,24.5227,24.4882,24.5227,152600.0
2009-09-04 11:30:00,35.49,35.49,35.4,35.42,165400.0,24.5227,24.5227,24.4605,24.4744,165400.0
2009-09-04 12:00:00,35.42,35.51,35.42,35.49,293800.0,24.4744,24.5365,24.4744,24.5227,293800.0
2009-09-04 12:30:00,35.49,35.52,35.48,35.48,185800.0,24.5227,24.5434,24.5158,24.5158,185800.0
2009-09-04 13:00:00,35.49,35.51,35.46,35.49,209600.0,24.5227,24.5365,24.502,24.5227,209600.0
2009-09-04 13:30:00,35.49,35.49,35.36,35.37,235000.0,24.5227,24.5227,24.4329,24.4398,235000.0
2009-09-04 14:00:00,35.37,35.42,35.37,35.4,177000.0,24.4398,24.4744,24.4398,24.4605,177000.0
2009-09-04 14:30:00,35.39,35.46,35.38,35.45,281600.0,24.4536,24.502,24.4467,24.4951,281600.0
2009-09-04 15:00:00,35.45,35.46,35.35,35.4,374800.0,24.4951,24.502,24.426,24.4605,374800.0
2009-09-04 15:30:00,35.4,35.57,35.38,35.51,608400.0,24.4605,24.578,24.4467,24.5365,608400.0
2009-09-08 09:30:00,35.72,35.96,35.6,35.84,585000.0,24.6816,24.8475,24.5987,24.7646,585000.0
2009-09-08 10:00:00,35.84,35.87,35.76,35.76,394800.0,24.7646,24.7853,24.7093,24.7093,394800.0
2009-09-08 10:30:00,35.76,35.82,35.74,35.76,283800.0,24.7093,24.7507,24.6955,24.7093,283800.0
2009-09-08 11:00:00,35.76,35.82,35.72,35.8,169400.0,24.7093,24.7507,24.6816,24.7369,169400.0
2009-09-08 11:30:00,35.79,35.79,35.7,35.72,175800.0,24.73,24.73,24.6678,24.6816,175800.0
2009-09-08 12:00:00,35.72,35.76,35.71,35.74,135400.0,24.6816,24.7093,24.6747,24.6955,135400.0
2009-09-08 12:30:00,35.74,35.79,35.72,35.79,144600.0,24.6955,24.73,24.6816,24.73,144600.0
2009-09-08 13:00:00,35.8,35.87,35.79,35.83,200400.0,24.7369,24.7853,24.73,24.7577,200400.0
2009-09-08 13:30:00,35.84,35.86,35.77,35.8,228200.0,24.7646,24.7784,24.7162,24.7369,228200.0
2009-09-08 14:00:00,35.8,35.81,35.63,35.66,323800.0,24.7369,24.7438,24.6195,24.6402,323800.0
2009-09-08 14:30:00,35.66,35.71,35.64,35.68,260400.0,24.6402,24.6747,24.6264,24.654,260400.0
2009-09-08 15:00:00,35.68,35.7,35.63,35.68,358800.0,24.654,24.6678,24.6195,24.654,358800.0
2009-09-08 15:30:00,35.68,35.77,35.67,35.73,650400.0,24.654,24.7162,24.6471,24.6886,650400.0
2009-09-09 09:30:00,35.73,35.76,35.31,35.66,709000.0,24.6886,24.7093,24.3983,24.6402,709000.0
2009-09-09 10:00:00,35.66,35.73,35.55,35.7,303400.0,24.6402,24.6886,24.5642,24.6678,303400.0
2009-09-09 10:30:00,35.71,35.71,35.52,35.52,205200.0,24.6747,24.6747,24.5434,24.5434,205200.0
2009-09-09 11:00:00,35.52,35.62,35.52,35.59,255600.0,24.5434,24.6125,24.5434,24.5918,255600.0
2009-09-09 11:30:00,35.58,35.6,35.49,35.5,332000.0,24.5849,24.5987,24.5227,24.5296,332000.0
2009-09-09 12:00:00,35.51,35.67,35.48,35.66,322400.0,24.5365,24.6471,24.5158,24.6402,322400.0
2009-09-09 12:30:00,35.66,35.73,35.66,35.73,186400.0,24.6402,24.6886,24.6402,24.6886,186400.0
2009-09-09 13:00:00,35.72,35.84,35.7,35.8,276600.0,24.6816,24.7646,24.6678,24.7369,276600.0
2009-09-09 13:30:00,35.81,35.81,35.72,35.8,165400.0,24.7438,24.7438,24.6816,24.7369,165400.0
2009-09-09 14:00:00,35.8,35.82,35.74,35.77,328000.0,24.7369,24.7507,24.6955,24.7162,328000.0
2009-09-09 14:30:00,35.77,35.79,35.7,35.76,283600.0,24.7162,24.73,24.6678,24.7093,283600.0
2009-09-09 15:00:00,35.76,35.99,35.74,35.98,653800.0,24.7093,24.8682,24.6955,24.8613,653800.0
2009-09-09 15:30:00,35.98,36.04,35.94,36.02,1159800.0,24.8613,24.9028,24.8337,24.8889,1159800.0
2009-09-10 09:30:00,36.08,36.25,35.97,36.2,1106200.0,24.9304,25.0479,24.8544,25.0133,1106200.0
2009-09-10 10:00:00,36.2,36.22,36.09,36.14,307800.0,25.0133,25.0271,24.9373,24.9719,307800.0
2009-09-10 10:30:00,36.14,36.18,36.06,36.16,295600.0,24.9719,24.9995,24.9166,24.9857,295600.0
2009-09-10 11:00:00,36.16,36.16,36.08,36.08,279600.0,24.9857,24.9857,24.9304,24.9304,279600.0
2009-09-10 11:30:00,36.08,36.12,36.06,36.1,190800.0,24.9304,24.958,24.9166,24.9442,190800.0
2009-09-10 12:00:00,36.11,36.11,36.05,36.1,353400.0,24.9511,24.9511,24.9097,24.9442,353400.0
2009-09-10 12:30:00,36.1,36.23,36.1,36.2,192800.0,24.9442,25.034,24.9442,25.0133,192800.0
2009-09-10 13:00:00,36.2,36.39,36.19,36.38,450600.0,25.0133,25.1446,25.0064,25.1377,450600.0
2009-09-10 13:30:00,36.38,36.5,36.37,36.49,349800.0,25.1377,25.2206,25.1308,25.2137,349800.0
2009-09-10 14:00:00,36.5,36.54,36.46,36.53,306000.0,25.2206,25.2482,25.193,25.2413,306000.0
2009-09-10 14:30:00,36.54,36.59,36.49,36.59,312400.0,25.2482,25.2828,25.2137,25.2828,312400.0
2009-09-10 15:00:00,36.58,36.58,36.49,36.54,810400.0,25.2759,25.2759,25.2137,25.2482,810400.0
2009-09-10 15:30:00,36.54,36.6,36.49,36.57,1417400.0,25.2482,25.2897,25.2137,25.269,1417400.0
2009-09-11 09:30:00,37.13,37.85,37.13,37.77,2173400.0,25.6559,26.1534,25.6559,26.0981,2173400.0
2009-09-11 10:00:00,37.78,37.84,37.68,37.72,1358200.0,26.1051,26.1465,26.036,26.0636,1358200.0
2009-09-11 10:30:00,37.72,37.75,37.65,37.7,721800.0,26.0636,26.0843,26.0152,26.0498,721800.0
2009-09-11 11:00:00,37.71,37.73,37.61,37.63,484800.0,26.0567,26.0705,25.9876,26.0014,484800.0
2009-09-11 11:30:00,37.63,37.71,37.63,37.68,385000.0,26.0014,26.0567,26.0014,26.036,385000.0
2009-09-11 12:00:00,37.68,37.73,37.65,37.66,339200.0,26.036,26.0705,26.0152,26.0221,339200.0
2009-09-11 12:30:00,37.66,37.67,37.59,37.63,481200.0,26.0221,26.029,25.9738,26.0014,481200.0
2009-09-11 13:00:00,37.63,37.66,37.6,37.63,479800.0,26.0014,26.0221,25.9807,26.0014,479800.0
2009-09-11 13:30:00,37.63,37.68,37.62,37.63,418400.0,26.0014,26.036,25.9945,26.0014,418400.0
2009-09-11 14:00:00,37.63,37.68,37.63,37.67,273600.0,26.0014,26.036,26.0014,26.029,273600.0
2009-09-11 14:30:00,37.67,37.74,37.66,37.7,395400.0,26.029,26.0774,26.0221,26.0498,395400.0
2009-09-11 15:00:00,37.7,37.72,37.66,37.71,534200.0,26.0498,26.0636,26.0221,26.0567,534200.0
2009-09-11 15:30:00,37.72,37.72,37.61,37.62,1277800.0,26.0636,26.0636,25.9876,25.9945,1277800.0
2009-09-14 09:30:00,37.29,37.5,37.2,37.5,562200.0,25.7665,25.9116,25.7043,25.9116,562200.0
2009-09-14 10:00:00,37.51,37.6,37.49,37.57,506400.0,25.9185,25.9807,25.9047,25.9599,506400.0
2009-09-14 10:30:00,37.56,37.59,37.46,37.49,732600.0,25.953,25.9738,25.8839,25.9047,732600.0
2009-09-14 11:00:00,37.5,37.55,37.48,37.51,289800.0,25.9116,25.9461,25.8978,25.9185,289800.0
2009-09-14 11:30:00,37.51,37.52,37.48,37.52,237400.0,25.9185,25.9254,25.8978,25.9254,237400.0
2009-09-14 12:00:00,37.52,37.55,37.49,37.51,289200.0,25.9254,25.9461,25.9047,25.9185,289200.0
2009-09-14 12:30:00,37.51,37.53,37.49,37.51,240800.0,25.9185,25.9323,25.9047,25.9185,240800.0
2009-09-14 13:00:00,37.5,37.55,37.47,37.52,297400.0,25.9116,25.9461,25.8908,25.9254,297400.0
2009-09-14 13:30:00,37.52,37.63,37.51,37.62,296000.0,25.9254,26.0014,25.9185,25.9945,296000.0
2009-09-14 14:00:00,37.62,37.72,37.6,37.72,447200.0,25.9945,26.0636,25.9807,26.0636,447200.0
2009-09-14 14:30:00,37.72,37.74,37.54,37.55,630000.0,26.0636,26.0774,25.9392,25.9461,630000.0
2009-09-14 15:00:00,37.55,37.58,37.5,37.51,547800.0,25.9461,25.9669,25.9116,25.9185,547800.0
2009-09-14 15:30:00,37.51,37.55,37.46,37.52,1358800.0,25.9185,25.9461,25.8839,25.9254,1358800.0
2009-09-15 09:30:00,37.55,37.55,37.27,37.35,464400.0,25.9461,25.9461,25.7527,25.8079,464400.0
2009-09-15 10:00:00,37.35,37.44,37.3,37.42,315200.0,25.8079,25.8701,25.7734,25.8563,315200.0
2009-09-15 10:30:00,37.42,37.51,37.35,37.48,385600.0,25.8563,25.9185,25.8079,25.8978,385600.0
2009-09-15 11:00:00,37.48,37.49,37.31,37.37,279000.0,25.8978,25.9047,25.7803,25.8218,279000.0
2009-09-15 11:30:00,37.35,37.48,37.35,37.45,296600.0,25.8079,25.8978,25.8079,25.877,296600.0
2009-09-15 12:00:00,37.45,37.46,37.35,37.35,274200.0,25.877,25.8839,25.8079,25.8079,274200.0
2009-09-15 12:30:00,37.35,37.35,37.23,37.24,380000.0,25.8079,25.8079,25.725,25.7319,380000.0
2009-09-15 13:00:00,37.24,37.27,37.21,37.22,154400.0,25.7319,25.7527,25.7112,25.7181,154400.0
2009-09-15 13:30:00,37.22,37.27,37.18,37.24,200600.0,25.7181,25.7527,25.6905,25.7319,200600.0
2009-09-15 14:00:00,37.25,37.26,37.19,37.24,163600.0,25.7388,25.7457,25.6974,25.7319,163600.0
2009-09-15 14:30:00,37.24,37.27,37.2,37.22,165000.0,25.7319,25.7527,25.7043,25.7181,165000.0
2009-09-15 15:00:00,37.23,37.27,37.19,37.24,309200.0,25.725,25.7527,25.6974,25.7319,309200.0
2009-09-15 15:30:00,37.23,37.27,37.18,37.24,922400.0,25.725,25.7527,25.6905,25.7319,922400.0
2009-09-16 09:30:00,37.23,37.5,37.2,37.31,869200.0,25.725,25.9116,25.7043,25.7803,869200.0
2009-09-16 10:00:00,37.32,37.48,37.27,37.34,406000.0,25.7872,25.8978,25.7527,25.801,406000.0
2009-09-16 10:30:00,37.35,37.41,37.31,37.4,241600.0,25.8079,25.8494,25.7803,25.8425,241600.0
2009-09-16 11:00:00,37.41,37.44,37.31,37.35,222600.0,25.8494,25.8701,25.7803,25.8079,222600.0
2009-09-16 11:30:00,37.35,37.54,37.35,37.52,240000.0,25.8079,25.9392,25.8079,25.9254,240000.0
2009-09-16 12:00:00,37.51,37.52,37.4,37.41,130800.0,25.9185,25.9254,25.8425,25.8494,130800.0
2009-09-16 12:30:00,37.41,37.52,37.41,37.49,194400.0,25.8494,25.9254,25.8494,25.9047,194400.0
2009-09-16 13:00:00,37.5,37.57,37.49,37.55,151600.0,25.9116,25.9599,25.9047,25.9461,151600.0
2009-09-16 13:30:00,37.55,37.59,37.54,37.57,123800.0,25.9461,25.9738,25.9392,25.9599,123800.0
2009-09-16 14:00:00,37.57,37.64,37.57,37.64,300400.0,25.9599,26.0083,25.9599,26.0083,300400.0
2009-09-16 14:30:00,37.63,37.66,37.61,37.63,221000.0,26.0014,26.0221,25.9876,26.0014,221000.0
2009-09-16 15:00:00,37.63,37.72,37.62,37.72,439600.0,26.0014,26.0636,25.9945,26.0636,439600.0
2009-09-16 15:30:00,37.72,37.79,37.65,37.77,879000.0,26.0636,26.112,26.0152,26.0981,879000.0
2009-09-17 09:30:00,37.77,38.07,37.67,38.07,515200.0,26.0981,26.3054,26.029,26.3054,515200.0
2009-09-17 10:00:00,38.07,38.13,37.73,37.81,412400.0,26.3054,26.3469,26.0705,26.1258,412400.0
2009-09-17 10:30:00,37.8,37.89,37.76,37.85,316800.0,26.1189,26.1811,26.0912,26.1534,316800.0
2009-09-17 11:00:00,37.85,37.89,37.71,37.78,282600.0,26.1534,26.1811,26.0567,26.1051,282600.0
2009-09-17 11:30:00,37.79,37.8,37.63,37.7,331600.0,26.112,26.1189,26.0014,26.0498,331600.0
2009-09-17 12:00:00,37.7,37.81,37.67,37.79,129800.0,26.0498,26.1258,26.029,26.112,129800.0
2009-09-17 12:30:00,37.79,37.8,37.62,37.67,155400.0,26.112,26.1189,25.9945,26.029,155400.0
2009-09-17 13:00:00,37.67,37.75,37.67,37.71,219600.0,26.029,26.0843,26.029,26.0567,219600.0
2009-09-17 13:30:00,37.7,37.71,37.65,37.67,202400.0,26.0498,26.0567,26.0152,26.029,202400.0
2009-09-17 14:00:00,37.67,37.72,37.66,37.68,215000.0,26.029,26.0636,26.0221,26.036,215000.0
2009-09-17 14:30:00,37.68,37.7,37.6,37.69,189200.0,26.036,26.0498,25.9807,26.0429,189200.0
2009-09-17 15:00:00,37.69,37.74,37.63,37.7,323600.0,26.0429,26.0774,26.0014,26.0498,323600.0
2009-09-17 15:30:00,37.69,37.7,37.57,37.65,579200.0,26.0429,26.0498,25.9599,26.0152,579200.0
2009-09-18 09:30:00,37.85,38.32,37.8,38.21,2103200.0,26.1534,26.4782,26.1189,26.4022,2103200.0
2009-09-18 10:00:00,38.21,38.32,38.13,38.14,278600.0,26.4022,26.4782,26.3469,26.3538,278600.0
2009-09-18 10:30:00,38.15,38.21,38.05,38.08,292600.0,26.3607,26.4022,26.2916,26.3123,292600.0
2009-09-18 11:00:00,38.08,38.08,38.01,38.02,203800.0,26.3123,26.3123,26.264,26.2709,203800.0
2009-09-18 11:30:00,38.02,38.06,38.01,38.04,277000.0,26.2709,26.2985,26.264,26.2847,277000.0
2009-09-18 12:00:00,38.02,38.05,38.02,38.05,184800.0,26.2709,26.2916,26.2709,26.2916,184800.0
2009-09-18 12:30:00,38.04,38.08,38.01,38.05,263800.0,26.2847,26.3123,26.264,26.2916,263800.0
2009-09-18 13:00:00,38.05,38.06,38.02,38.04,220000.0,26.2916,26.2985,26.2709,26.2847,220000.0
2009-09-18 13:30:00,38.03,38.06,38.01,38.05,209800.0,26.2778,26.2985,26.264,26.2916,209800.0
2009-09-18 14:00:00,38.05,38.07,38.0,38.05,331600.0,26.2916,26.3054,26.2571,26.2916,331600.0
2009-09-18 14:30:00,38.05,38.05,38.03,38.05,236800.0,26.2916,26.2916,26.2778,26.2916,236800.0
2009-09-18 15:00:00,38.05,38.07,38.02,38.04,571400.0,26.2916,26.3054,26.2709,26.2847,571400.0
2009-09-18 15:30:00,38.04,38.11,38.02,38.06,1435200.0,26.2847,26.3331,26.2709,26.2985,1435200.0
2009-09-21 09:30:00,38.01,38.11,37.88,37.92,441000.0,26.264,26.3331,26.1741,26.2018,441000.0
2009-09-21 10:00:00,37.91,37.98,37.85,37.92,247200.0,26.1949,26.2432,26.1534,26.2018,247200.0
2009-09-21 10:30:00,37.91,37.96,37.84,37.9,157800.0,26.1949,26.2294,26.1465,26.188,157800.0
2009-09-21 11:00:00,37.88,37.95,37.83,37.83,120600.0,26.1741,26.2225,26.1396,26.1396,120600.0
2009-09-21 11:30:00,37.84,37.88,37.8,37.8,169400.0,26.1465,26.1741,26.1189,26.1189,169400.0
2009-09-21 12:00:00,37.8,37.86,37.75,37.85,120600.0,26.1189,26.1603,26.0843,26.1534,120600.0
2009-09-21 12:30:00,37.84,37.85,37.79,37.81,118000.0,26.1465,26.1534,26.112,26.1258,118000.0
2009-09-21 13:00:00,37.82,37.88,37.82,37.86,119400.0,26.1327,26.1741,26.1327,26.1603,119400.0
2009-09-21 13:30:00,37.87,37.91,37.84,37.88,165800.0,26.1672,26.1949,26.1465,26.1741,165800.0
2009-09-21 14:00:00,37.88,37.91,37.77,37.81,198200.0,26.1741,26.1949,26.0981,26.1258,198200.0
2009-09-21 14:30:00,37.81,37.81,37.74,37.77,152200.0,26.1258,26.1258,26.0774,26.0981,152200.0
2009-09-21 15:00:00,37.77,37.91,37.77,37.83,240200.0,26.0981,26.1949,26.0981,26.1396,240200.0
2009-09-21 15:30:00,37.83,37.87,37.8,37.85,411000.0,26.1396,26.1672,26.1189,26.1534,411000.0
2009-09-22 09:30:00,37.84,37.96,37.63,37.9,712000.0,26.1465,26.2294,26.0014,26.188,712000.0
2009-09-22 10:00:00,37.9,37.9,37.74,37.75,220800.0,26.188,26.188,26.0774,26.0843,220800.0
2009-09-22 10:30:00,37.75,37.76,37.64,37.71,243800.0,26.0843,26.0912,26.0083,26.0567,243800.0
2009-09-22 11:00:00,37.71,37.75,37.67,37.69,166600.0,26.0567,26.0843,26.029,26.0429,166600.0
2009-09-22 11:30:00,37.7,37.71,37.63,37.7,196800.0,26.0498,26.0567,26.0014,26.0498,196800.0
2009-09-22 12:00:00,37.7,37.77,37.7,37.74,229600.0,26.0498,26.0981,26.0498,26.0774,229600.0
2009-09-22 12:30:00,37.73,37.82,37.73,37.81,147600.0,26.0705,26.1327,26.0705,26.1258,147600.0
2009-09-22 13:00:00,37.81,37.91,37.8,37.83,197400.0,26.1258,26.1949,26.1189,26.1396,197400.0
2009-09-22 13:30:00,37.83,37.87,37.75,37.83,184600.0,26.1396,26.1672,26.0843,26.1396,184600.0
2009-09-22 14:00:00,37.83,37.85,37.77,37.83,284600.0,26.1396,26.1534,26.0981,26.1396,284600.0
2009-09-22 14:30:00,37.83,37.94,37.79,37.85,236400.0,26.1396,26.2156,26.112,26.1534,236400.0
2009-09-22 15:00:00,37.85,37.9,37.77,37.88,249400.0,26.1534,26.188,26.0981,26.1741,249400.0
2009-09-22 15:30:00,37.88,37.92,37.81,37.84,1146600.0,26.1741,26.2018,26.1258,26.1465,1146600.0
2009-09-23 09:30:00,37.75,38.0,37.75,38.0,376600.0,26.0843,26.2571,26.0843,26.2571,376600.0
2009-09-23 10:00:00,38.0,38.13,37.99,38.12,272800.0,26.2571,26.3469,26.2502,26.34,272800.0
2009-09-23 10:30:00,38.12,38.23,38.1,38.19,259800.0,26.34,26.416,26.3262,26.3884,259800.0
2009-09-23 11:00:00,38.19,38.41,38.18,38.41,251800.0,26.3884,26.5404,26.3814,26.5404,251800.0
2009-09-23 11:30:00,38.42,38.5,38.4,38.49,313000.0,26.5473,26.6026,26.5335,26.5956,313000.0
2009-09-23 12:00:00,38.49,38.54,38.46,38.52,260200.0,26.5956,26.6302,26.5749,26.6164,260200.0
2009-09-23 12:30:00,38.52,38.55,38.45,38.49,220200.0,26.6164,26.6371,26.568,26.5956,220200.0
2009-09-23 13:00:00,38.49,38.49,38.41,38.44,212000.0,26.5956,26.5956,26.5404,26.5611,212000.0
2009-09-23 13:30:00,38.43,38.57,38.43,38.57,197400.0,26.5542,26.6509,26.5542,26.6509,197400.0
2009-09-23 14:00:00,38.56,38.65,38.45,38.64,352600.0,26.644,26.7062,26.568,26.6993,352600.0
2009-09-23 14:30:00,38.63,38.72,38.56,38.6,348400.0,26.6924,26.7546,26.644,26.6717,348400.0
2009-09-23 15:00:00,38.6,38.66,38.48,38.5,454000.0,26.6717,26.7131,26.5887,26.6026,454000.0
2009-09-23 15:30:00,38.49,38.52,38.18,38.2,1280200.0,26.5956,26.6164,26.3814,26.3953,1280200.0
2009-09-24 09:30:00,38.21,38.63,38.15,38.43,321000.0,26.4022,26.6924,26.3607,26.5542,321000.0
2009-09-24 10:00:00,38.42,38.43,38.2,38.32,227600.0,26.5473,26.5542,26.3953,26.4782,227600.0
2009-09-24 10:30:00,38.32,38.34,38.2,38.23,175800.0,26.4782,26.492,26.3953,26.416,175800.0
2009-09-24 11:00:00,38.23,38.24,38.16,38.18,358600.0,26.416,26.4229,26.3676,26.3814,358600.0
2009-09-24 11:30:00,38.17,38.24,38.13,38.16,237800.0,26.3745,26.4229,26.3469,26.3676,237800.0
2009-09-24 12:00:00,38.16,38.18,38.05,38.06,141800.0,26.3676,26.3814,26.2916,26.2985,141800.0
2009-09-24 12:30:00,38.07,38.13,38.07,38.11,120400.0,26.3054,26.3469,26.3054,26.3331,120400.0
2009-09-24 13:00:00,38.12,38.17,38.1,38.13,221800.0,26.34,26.3745,26.3262,26.3469,221800.0
2009-09-24 13:30:00,38.13,38.17,38.09,38.13,191000.0,26.3469,26.3745,26.3193,26.3469,191000.0
2009-09-24 14:00:00,38.13,38.19,38.12,38.17,126200.0,26.3469,26.3884,26.34,26.3745,126200.0
2009-09-24 14:30:00,38.16,38.19,38.1,38.18,166600.0,26.3676,26.3884,26.3262,26.3814,166600.0
2009-09-24 15:00:00,38.18,38.22,38.15,38.17,394800.0,26.3814,26.4091,26.3607,26.3745,394800.0
2009-09-24 15:30:00,38.17,38.3,38.15,38.22,1032600.0,26.3745,26.4644,26.3607,26.4091,1032600.0
2009-09-25 09:30:00,38.19,38.6,38.1,38.55,494400.0,26.3884,26.6717,26.3262,26.6371,494400.0
2009-09-25 10:00:00,38.54,38.57,38.33,38.37,398000.0,26.6302,26.6509,26.4851,26.5127,398000.0
2009-09-25 10:30:00,38.36,38.45,38.34,38.39,250600.0,26.5058,26.568,26.492,26.5265,250600.0
2009-09-25 11:00:00,38.39,38.43,38.24,38.32,313600.0,26.5265,26.5542,26.4229,26.4782,313600.0
2009-09-25 11:30:00,38.32,38.35,38.25,38.32,311200.0,26.4782,26.4989,26.4298,26.4782,311200.0
2009-09-25 12:00:00,38.3,38.41,38.14,38.19,430400.0,26.4644,26.5404,26.3538,26.3884,430400.0
2009-09-25 12:30:00,38.2,38.23,38.13,38.13,181400.0,26.3953,26.416,26.3469,26.3469,181400.0
2009-09-25 13:00:00,38.14,38.3,38.13,38.3,283000.0,26.3538,26.4644,26.3469,26.4644,283000.0
2009-09-25 13:30:00,38.3,38.34,38.24,38.34,226800.0,26.4644,26.492,26.4229,26.492,226800.0
2009-09-25 14:00:00,38.34,38.39,38.27,38.27,209400.0,26.492,26.5265,26.4436,26.4436,209400.0
2009-09-25 14:30:00,38.28,38.37,38.22,38.35,242000.0,26.4505,26.5127,26.4091,26.4989,242000.0
2009-09-25 15:00:00,38.34,38.35,38.23,38.31,311400.0,26.492,26.4989,26.416,26.4713,311400.0
2009-09-25 15:30:00,38.3,38.31,38.18,38.27,741800.0,26.4644,26.4713,26.3814,26.4436,741800.0
2009-09-28 09:30:00,38.44,38.44,38.16,38.34,562200.0,26.5611,26.5611,26.3676,26.492,562200.0
2009-09-28 10:00:00,38.34,38.4,38.32,38.36,443600.0,26.492,26.5335,26.4782,26.5058,443600.0
2009-09-28 10:30:00,38.36,38.47,38.27,38.29,202600.0,26.5058,26.5818,26.4436,26.4574,202600.0
2009-09-28 11:00:00,38.29,38.34,38.23,38.3,234200.0,26.4574,26.492,26.416,26.4644,234200.0
2009-09-28 11:30:00,38.3,38.37,38.26,38.3,156400.0,26.4644,26.5127,26.4367,26.4644,156400.0
2009-09-28 12:00:00,38.31,38.39,38.27,38.37,191200.0,26.4713,26.5265,26.4436,26.5127,191200.0
2009-09-28 12:30:00,38.37,38.46,38.36,38.45,194600.0,26.5127,26.5749,26.5058,26.568,194600.0
2009-09-28 13:00:00,38.46,38.54,38.43,38.48,222400.0,26.5749,26.6302,26.5542,26.5887,222400.0
2009-09-28 13:30:00,38.48,38.49,38.35,38.36,165600.0,26.5887,26.5956,26.4989,26.5058,165600.0
2009-09-28 14:00:00,38.35,38.38,38.25,38.29,172600.0,26.4989,26.5196,26.4298,26.4574,172600.0
2009-09-28 14:30:00,38.29,38.31,38.18,38.18,168200.0,26.4574,26.4713,26.3814,26.3814,168200.0
2009-09-28 15:00:00,38.19,38.27,38.18,38.23,193600.0,26.3884,26.4436,26.3814,26.416,193600.0
2009-09-28 15:30:00,38.23,38.24,38.15,38.18,507800.0,26.416,26.4229,26.3607,26.3814,507800.0
2009-09-29 09:30:00,38.26,38.26,38.0,38.13,569600.0,26.4367,26.4367,26.2571,26.3469,569600.0
2009-09-29 10:00:00,38.13,38.13,37.9,37.94,431000.0,26.3469,26.3469,26.188,26.2156,431000.0
2009-09-29 10:30:00,37.95,38.2,37.94,38.14,301800.0,26.2225,26.3953,26.2156,26.3538,301800.0
2009-09-29 11:00:00,38.14,38.31,38.13,38.31,208200.0,26.3538,26.4713,26.3469,26.4713,208200.0
2009-09-29 11:30:00,38.3,38.34,38.2,38.34,239200.0,26.4644,26.492,26.3953,26.492,239200.0
2009-09-29 12:00:00,38.33,38.45,38.32,38.32,445600.0,26.4851,26.568,26.4782,26.4782,445600.0
2009-09-29 12:30:00,38.32,38.35,38.26,38.27,294000.0,26.4782,26.4989,26.4367,26.4436,294000.0
2009-09-29 13:00:00,38.27,38.34,38.27,38.33,274800.0,26.4436,26.492,26.4436,26.4851,274800.0
2009-09-29 13:30:00,38.33,38.38,38.26,38.26,180200.0,26.4851,26.5196,26.4367,26.4367,180200.0
2009-09-29 14:00:00,38.26,38.33,38.26,38.3,161200.0,26.4367,26.4851,26.4367,26.4644,161200.0
2009-09-29 14:30:00,38.31,38.37,38.26,38.35,261800.0,26.4713,26.5127,26.4367,26.4989,261800.0
2009-09-29 15:00:00,38.36,38.46,38.35,38.42,364400.0,26.5058,26.5749,26.4989,26.5473,364400.0
2009-09-29 15:30:00,38.42,38.43,38.25,38.27,849800.0,26.5473,26.5542,26.4298,26.4436,849800.0
2009-09-30 09:30:00,38.28,38.3,38.0,38.08,439600.0,26.4505,26.4644,26.2571,26.3123,439600.0
2009-09-30 10:00:00,38.08,38.1,37.96,38.07,289600.0,26.3123,26.3262,26.2294,26.3054,289600.0
2009-09-30 10:30:00,38.07,38.16,38.05,38.16,322600.0,26.3054,26.3676,26.2916,26.3676,322600.0
2009-09-30 11:00:00,38.16,38.23,38.1,38.13,313400.0,26.3676,26.416,26.3262,26.3469,313400.0
2009-09-30 11:30:00,38.13,38.15,38.0,38.09,332600.0,26.3469,26.3607,26.2571,26.3193,332600.0
2009-09-30 12:00:00,38.09,38.17,38.04,38.13,316600.0,26.3193,26.3745,26.2847,26.3469,316600.0
2009-09-30 12:30:00,38.12,38.23,38.12,38.13,263200.0,26.34,26.416,26.34,26.3469,263200.0
2009-09-30 13:00:00,38.13,38.28,38.13,38.2,214400.0,26.3469,26.4505,26.3469,26.3953,214400.0
2009-09-30 13:30:00,38.2,38.27,38.18,38.22,178400.0,26.3953,26.4436,26.3814,26.4091,178400.0
2009-09-30 14:00:00,38.22,38.32,38.17,38.29,156000.0,26.4091,26.4782,26.3745,26.4574,156000.0
2009-09-30 14:30:00,38.27,38.35,38.21,38.21,410800.0,26.4436,26.4989,26.4022,26.4022,410800.0
2009-09-30 15:00:00,38.21,38.21,38.02,38.04,609400.0,26.4022,26.4022,26.2709,26.2847,609400.0
2009-09-30 15:30:00,38.04,38.25,38.02,38.14,981200.0,26.2847,26.4298,26.2709,26.3538,981200.0
2009-10-01 09:30:00,38.3,38.3,37.74,37.93,456000.0,26.4644,26.4644,26.0774,26.2087,456000.0
2009-10-01 10:00:00,37.93,37.97,37.73,37.79,525600.0,26.2087,26.2363,26.0705,26.112,525600.0
2009-10-01 10:30:00,37.77,37.94,37.76,37.81,281800.0,26.0981,26.2156,26.0912,26.1258,281800.0
2009-10-01 11:00:00,37.81,37.84,37.75,37.78,392200.0,26.1258,26.1465,26.0843,26.1051,392200.0
2009-10-01 11:30:00,37.78,37.85,37.74,37.85,355400.0,26.1051,26.1534,26.0774,26.1534,355400.0
2009-10-01 12:00:00,37.85,37.93,37.85,37.88,315800.0,26.1534,26.2087,26.1534,26.1741,315800.0
2009-10-01 12:30:00,37.88,38.0,37.88,37.99,283600.0,26.1741,26.2571,26.1741,26.2502,283600.0
2009-10-01 13:00:00,37.99,37.99,37.83,37.83,374400.0,26.2502,26.2502,26.1396,26.1396,374400.0
2009-10-01 13:30:00,37.83,37.92,37.8,37.91,366400.0,26.1396,26.2018,26.1189,26.1949,366400.0
2009-10-01 14:00:00,37.91,38.06,37.9,38.04,434800.0,26.1949,26.2985,26.188,26.2847,434800.0
2009-10-01 14:30:00,38.05,38.12,37.99,38.09,438800.0,26.2916,26.34,26.2502,26.3193,438800.0
2009-10-01 15:00:00,38.1,38.19,38.08,38.12,600800.0,26.3262,26.3884,26.3123,26.34,600800.0
2009-10-01 15:30:00,38.12,38.22,37.91,37.91,1000400.0,26.34,26.4091,26.1949,26.1949,1000400.0
2009-10-02 09:30:00,37.77,38.02,37.77,37.84,551800.0,26.0981,26.2709,26.0981,26.1465,551800.0
2009-10-02 10:00:00,37.83,37.83,37.63,37.68,444600.0,26.1396,26.1396,26.0014,26.036,444600.0
2009-10-02 10:30:00,37.68,37.96,37.6,37.96,439800.0,26.036,26.2294,25.9807,26.2294,439800.0
2009-10-02 11:00:00,37.95,38.15,37.95,38.09,452000.0,26.2225,26.3607,26.2225,26.3193,452000.0
2009-10-02 11:30:00,38.09,38.18,38.04,38.14,453400.0,26.3193,26.3814,26.2847,26.3538,453400.0
2009-10-02 12:00:00,38.14,38.21,38.14,38.21,268600.0,26.3538,26.4022,26.3538,26.4022,268600.0
2009-10-02 12:30:00,38.21,38.27,38.16,38.17,279600.0,26.4022,26.4436,26.3676,26.3745,279600.0
2009-10-02 13:00:00,38.17,38.22,38.16,38.22,260600.0,26.3745,26.4091,26.3676,26.4091,260600.0
2009-10-02 13:30:00,38.22,38.33,38.21,38.31,276200.0,26.4091,26.4851,26.4022,26.4713,276200.0
2009-10-02 14:00:00,38.31,38.48,38.31,38.38,500000.0,26.4713,26.5887,26.4713,26.5196,500000.0
2009-10-02 14:30:00,38.38,38.46,38.35,38.42,407800.0,26.5196,26.5749,26.4989,26.5473,407800.0
2009-10-02 15:00:00,38.42,38.52,38.41,38.51,494200.0,26.5473,26.6164,26.5404,26.6095,494200.0
2009-10-02 15:30:00,38.5,38.57,38.41,38.43,1020200.0,26.6026,26.6509,26.5404,26.5542,1020200.0
2009-10-05 09:30:00,38.42,38.42,37.93,38.1,488000.0,26.5473,26.5473,26.2087,26.3262,488000.0
2009-10-05 10:00:00,38.1,38.12,37.83,37.9,418000.0,26.3262,26.34,26.1396,26.188,418000.0
2009-10-05 10:30:00,37.9,37.99,37.89,37.97,415800.0,26.188,26.2502,26.1811,26.2363,415800.0
2009-10-05 11:00:00,37.97,37.98,37.89,37.96,275200.0,26.2363,26.2432,26.1811,26.2294,275200.0
2009-10-05 11:30:00,37.96,38.21,37.96,38.18,233400.0,26.2294,26.4022,26.2294,26.3814,233400.0
2009-10-05 12:00:00,38.17,38.19,38.06,38.15,330000.0,26.3745,26.3884,26.2985,26.3607,330000.0
2009-10-05 12:30:00,38.15,38.23,38.13,38.23,269000.0,26.3607,26.416,26.3469,26.416,269000.0
2009-10-05 13:00:00,38.23,38.27,38.19,38.25,274800.0,26.416,26.4436,26.3884,26.4298,274800.0
2009-10-05 13:30:00,38.26,38.29,38.24,38.25,333400.0,26.4367,26.4574,26.4229,26.4298,333400.0
2009-10-05 14:00:00,38.25,38.27,38.19,38.23,261400.0,26.4298,26.4436,26.3884,26.416,261400.0
2009-10-05 14:30:00,38.23,38.42,38.23,38.42,494400.0,26.416,26.5473,26.416,26.5473,494400.0
2009-10-05 15:00:00,38.42,38.53,38.42,38.47,610400.0,26.5473,26.6233,26.5473,26.5818,610400.0
2009-10-05 15:30:00,38.47,38.47,38.38,38.39,1021200.0,26.5818,26.5818,26.5196,26.5265,1021200.0
2009-10-06 09:30:00,38.57,38.81,38.57,38.68,483200.0,26.6509,26.8168,26.6509,26.7269,483200.0
2009-10-06 10:00:00,38.68,38.72,38.55,38.55,216200.0,26.7269,26.7546,26.6371,26.6371,216200.0
2009-10-06 10:30:00,38.55,38.88,38.54,38.78,389600.0,26.6371,26.8651,26.6302,26.796,389600.0
2009-10-06 11:00:00,38.78,38.91,38.77,38.81,205000.0,26.796,26.8859,26.7891,26.8168,205000.0
2009-10-06 11:30:00,38.81,38.84,38.74,38.82,269000.0,26.8168,26.8375,26.7684,26.8237,269000.0
2009-10-06 12:00:00,38.81,39.01,38.81,38.91,319600.0,26.8168,26.955,26.8168,26.8859,319600.0
2009-10-06 12:30:00,38.91,38.92,38.84,38.88,177200.0,26.8859,26.8928,26.8375,26.8651,177200.0
2009-10-06 13:00:00,38.88,39.06,38.88,39.01,234200.0,26.8651,26.9895,26.8651,26.955,234200.0
2009-10-06 13:30:00,38.99,38.99,38.88,38.93,173400.0,26.9411,26.9411,26.8651,26.8997,173400.0
2009-10-06 14:00:00,38.93,38.96,38.84,38.88,237800.0,26.8997,26.9204,26.8375,26.8651,237800.0
2009-10-06 14:30:00,38.88,38.93,38.85,38.92,298400.0,26.8651,26.8997,26.8444,26.8928,298400.0
2009-10-06 15:00:00,38.91,39.04,38.9,39.0,344600.0,26.8859,26.9757,26.8789,26.948,344600.0
2009-10-06 15:30:00,39.0,39.06,38.91,38.97,678400.0,26.948,26.9895,26.8859,26.9273,678400.0
2009-10-07 09:30:00,38.83,38.85,38.63,38.82,274200.0,26.8306,26.8444,26.6924,26.8237,274200.0
2009-10-07 10:00:00,38.8,38.85,38.75,38.77,272400.0,26.8098,26.8444,26.7753,26.7891,272400.0
2009-10-07 10:30:00,38.77,38.92,38.74,38.86,199000.0,26.7891,26.8928,26.7684,26.8513,199000.0
2009-10-07 11:00:00,38.87,38.9,38.79,38.83,186800.0,26.8582,26.8789,26.8029,26.8306,186800.0
2009-10-07 11:30:00,38.83,38.88,38.81,38.83,193800.0,26.8306,26.8651,26.8168,26.8306,193800.0
2009-10-07 12:00:00,38.83,38.88,38.8,38.85,142800.0,26.8306,26.8651,26.8098,26.8444,142800.0
2009-10-07 12:30:00,38.85,38.88,38.81,38.85,142400.0,26.8444,26.8651,26.8168,26.8444,142400.0
2009-10-07 13:00:00,38.85,38.88,38.81,38.85,155200.0,26.8444,26.8651,26.8168,26.8444,155200.0
2009-10-07 13:30:00,38.85,38.88,38.83,38.85,176200.0,26.8444,26.8651,26.8306,26.8444,176200.0
2009-10-07 14:00:00,38.85,38.87,38.81,38.85,175200.0,26.8444,26.8582,26.8168,26.8444,175200.0
2009-10-07 14:30:00,38.85,38.89,38.81,38.84,166600.0,26.8444,26.872,26.8168,26.8375,166600.0
2009-10-07 15:00:00,38.83,38.88,38.81,38.83,242400.0,26.8306,26.8651,26.8168,26.8306,242400.0
2009-10-07 15:30:00,38.83,38.91,38.83,38.87,546400.0,26.8306,26.8859,26.8306,26.8582,546400.0
2009-10-08 09:30:00,39.07,39.21,38.91,39.15,432600.0,26.9964,27.0931,26.8859,27.0517,432600.0
2009-10-08 10:00:00,39.13,39.23,39.06,39.21,309600.0,27.0379,27.107,26.9895,27.0931,309600.0
2009-10-08 10:30:00,39.2,39.25,39.18,39.2,172800.0,27.0862,27.1208,27.0724,27.0862,172800.0
2009-10-08 11:00:00,39.2,39.24,39.13,39.18,182400.0,27.0862,27.1139,27.0379,27.0724,182400.0
2009-10-08 11:30:00,39.18,39.3,39.14,39.27,261600.0,27.0724,27.1553,27.0448,27.1346,261600.0
2009-10-08 12:00:00,39.27,39.33,39.23,39.33,199200.0,27.1346,27.1761,27.107,27.1761,199200.0
2009-10-08 12:30:00,39.33,39.42,39.31,39.42,171000.0,27.1761,27.2383,27.1622,27.2383,171000.0
2009-10-08 13:00:00,39.42,39.45,39.35,39.38,320800.0,27.2383,27.259,27.1899,27.2106,320800.0
2009-10-08 13:30:00,39.37,39.52,39.37,39.49,370200.0,27.2037,27.3073,27.2037,27.2866,370200.0
2009-10-08 14:00:00,39.49,39.49,39.38,39.4,263200.0,27.2866,27.2866,27.2106,27.2244,263200.0
2009-10-08 14:30:00,39.41,39.46,39.35,39.35,341000.0,27.2313,27.2659,27.1899,27.1899,341000.0
2009-10-08 15:00:00,39.35,39.43,39.34,39.35,506200.0,27.1899,27.2452,27.183,27.1899,506200.0
2009-10-08 15:30:00,39.35,39.38,39.31,39.35,890600.0,27.1899,27.2106,27.1622,27.1899,890600.0
2009-10-09 09:30:00,39.42,39.43,39.15,39.32,448000.0,27.2383,27.2452,27.0517,27.1692,448000.0
2009-10-09 10:00:00,39.32,39.35,39.29,39.32,401200.0,27.1692,27.1899,27.1484,27.1692,401200.0
2009-10-09 10:30:00,39.32,39.35,39.22,39.27,288000.0,27.1692,27.1899,27.1001,27.1346,288000.0
2009-10-09 11:00:00,39.27,39.27,39.15,39.18,264600.0,27.1346,27.1346,27.0517,27.0724,264600.0
2009-10-09 11:30:00,39.18,39.35,39.18,39.3,203600.0,27.0724,27.1899,27.0724,27.1553,203600.0
2009-10-09 12:00:00,39.3,39.36,39.24,39.35,157800.0,27.1553,27.1968,27.1139,27.1899,157800.0
2009-10-09 12:30:00,39.35,39.38,39.32,39.35,169000.0,27.1899,27.2106,27.1692,27.1899,169000.0
2009-10-09 13:00:00,39.35,39.39,39.33,39.38,118400.0,27.1899,27.2175,27.1761,27.2106,118400.0
2009-10-09 13:30:00,39.38,39.38,39.31,39.34,164400.0,27.2106,27.2106,27.1622,27.183,164400.0
2009-10-09 14:00:00,39.34,39.35,39.24,39.24,282400.0,27.183,27.1899,27.1139,27.1139,282400.0
2009-10-09 14:30:00,39.24,39.29,39.2,39.28,207400.0,27.1139,27.1484,27.0862,27.1415,207400.0
2009-10-09 15:00:00,39.29,39.36,39.27,39.29,368400.0,27.1484,27.1968,27.1346,27.1484,368400.0
2009-10-09 15:30:00,39.29,39.35,39.27,39.35,617000.0,27.1484,27.1899,27.1346,27.1899,617000.0
2009-10-12 09:30:00,39.4,39.72,39.26,39.68,263400.0,27.2244,27.4455,27.1277,27.4179,263400.0
2009-10-12 10:00:00,39.68,39.84,39.65,39.81,200000.0,27.4179,27.5285,27.3972,27.5077,200000.0
2009-10-12 10:30:00,39.82,39.88,39.79,39.88,298800.0,27.5146,27.5561,27.4939,27.5561,298800.0
2009-10-12 11:00:00,39.87,39.88,39.83,39.85,184600.0,27.5492,27.5561,27.5216,27.5354,184600.0
2009-10-12 11:30:00,39.86,39.99,39.86,39.99,243600.0,27.5423,27.6321,27.5423,27.6321,243600.0
2009-10-12 12:00:00,39.99,40.01,39.88,39.9,307000.0,27.6321,27.6459,27.5561,27.5699,307000.0
2009-10-12 12:30:00,39.9,39.9,39.84,39.9,279200.0,27.5699,27.5699,27.5285,27.5699,279200.0
2009-10-12 13:00:00,39.9,39.96,39.86,39.95,122400.0,27.5699,27.6114,27.5423,27.6045,122400.0
2009-10-12 13:30:00,39.95,39.99,39.94,39.94,82000.0,27.6045,27.6321,27.5976,27.5976,82000.0
2009-10-12 14:00:00,39.95,39.95,39.83,39.85,692600.0,27.6045,27.6045,27.5216,27.5354,692600.0
2009-10-12 14:30:00,39.84,39.92,39.83,39.91,507400.0,27.5285,27.5837,27.5216,27.5768,507400.0
2009-10-12 15:00:00,39.91,39.92,39.86,39.88,403800.0,27.5768,27.5837,27.5423,27.5561,403800.0
2009-10-12 15:30:00,39.88,39.9,39.77,39.81,718000.0,27.5561,27.5699,27.4801,27.5077,718000.0
2009-10-13 09:30:00,39.75,39.75,39.25,39.33,632400.0,27.4663,27.4663,27.1208,27.1761,632400.0
2009-10-13 10:00:00,39.33,39.38,39.14,39.38,568600.0,27.1761,27.2106,27.0448,27.2106,568600.0
2009-10-13 10:30:00,39.38,39.38,39.21,39.27,341400.0,27.2106,27.2106,27.0931,27.1346,341400.0
2009-10-13 11:00:00,39.27,39.45,39.26,39.36,249400.0,27.1346,27.259,27.1277,27.1968,249400.0
2009-10-13 11:30:00,39.36,39.48,39.3,39.44,248400.0,27.1968,27.2797,27.1553,27.2521,248400.0
2009-10-13 12:00:00,39.44,39.45,39.3,39.3,202200.0,27.2521,27.259,27.1553,27.1553,202200.0
2009-10-13 12:30:00,39.3,39.39,39.3,39.31,145200.0,27.1553,27.2175,27.1553,27.1622,145200.0
2009-10-13 13:00:00,39.32,39.4,39.3,39.37,137000.0,27.1692,27.2244,27.1553,27.2037,137000.0
2009-10-13 13:30:00,39.37,39.37,39.27,39.32,155800.0,27.2037,27.2037,27.1346,27.1692,155800.0
2009-10-13 14:00:00,39.32,39.33,39.2,39.28,204400.0,27.1692,27.1761,27.0862,27.1415,204400.0
2009-10-13 14:30:00,39.28,39.35,39.23,39.28,316000.0,27.1415,27.1899,27.107,27.1415,316000.0
2009-10-13 15:00:00,39.28,39.46,39.28,39.36,343800.0,27.1415,27.2659,27.1415,27.1968,343800.0
2009-10-13 15:30:00,39.36,39.38,39.3,39.38,664400.0,27.1968,27.2106,27.1553,27.2106,664400.0
2009-10-14 09:30:00,39.52,39.52,39.26,39.35,733000.0,27.3073,27.3073,27.1277,27.1899,733000.0
2009-10-14 10:00:00,39.35,39.4,39.22,39.24,491600.0,27.1899,27.2244,27.1001,27.1139,491600.0
2009-10-14 10:30:00,39.24,39.35,39.22,39.29,348400.0,27.1139,27.1899,27.1001,27.1484,348400.0
2009-10-14 11:00:00,39.29,39.35,39.2,39.21,376800.0,27.1484,27.1899,27.0862,27.0931,376800.0
2009-10-14 11:30:00,39.22,39.23,39.1,39.18,328800.0,27.1001,27.107,27.0171,27.0724,328800.0
2009-10-14 12:00:00,39.17,39.29,39.16,39.26,203600.0,27.0655,27.1484,27.0586,27.1277,203600.0
2009-10-14 12:30:00,39.27,39.29,39.23,39.29,188800.0,27.1346,27.1484,27.107,27.1484,188800.0
2009-10-14 13:00:00,39.29,39.35,39.25,39.27,275800.0,27.1484,27.1899,27.1208,27.1346,275800.0
2009-10-14 13:30:00,39.27,39.33,39.27,39.31,213000.0,27.1346,27.1761,27.1346,27.1622,213000.0
2009-10-14 14:00:00,39.31,39.34,39.27,39.27,351800.0,27.1622,27.183,27.1346,27.1346,351800.0
2009-10-14 14:30:00,39.27,39.32,39.18,39.27,246400.0,27.1346,27.1692,27.0724,27.1346,246400.0
2009-10-14 15:00:00,39.26,39.3,39.24,39.26,491600.0,27.1277,27.1553,27.1139,27.1277,491600.0
2009-10-14 15:30:00,39.27,39.36,39.26,39.33,837600.0,27.1346,27.1968,27.1277,27.1761,837600.0
2009-10-15 09:30:00,39.27,39.46,39.13,39.32,317600.0,27.1346,27.2659,27.0379,27.1692,317600.0
2009-10-15 10:00:00,39.31,39.31,39.21,39.24,307600.0,27.1622,27.1622,27.0931,27.1139,307600.0
2009-10-15 10:30:00,39.24,39.27,39.2,39.2,360600.0,27.1139,27.1346,27.0862,27.0862,360600.0
2009-10-15 11:00:00,39.2,39.27,39.18,39.2,281600.0,27.0862,27.1346,27.0724,27.0862,281600.0
2009-10-15 11:30:00,39.2,39.24,39.18,39.2,355400.0,27.0862,27.1139,27.0724,27.0862,355400.0
2009-10-15 12:00:00,39.2,39.22,39.18,39.19,315600.0,27.0862,27.1001,27.0724,27.0793,315600.0
2009-10-15 12:30:00,39.2,39.24,39.16,39.24,247200.0,27.0862,27.1139,27.0586,27.1139,247200.0
2009-10-15 13:00:00,39.24,39.24,39.14,39.14,198400.0,27.1139,27.1139,27.0448,27.0448,198400.0
2009-10-15 13:30:00,39.14,39.15,39.1,39.12,319800.0,27.0448,27.0517,27.0171,27.031,319800.0
2009-10-15 14:00:00,39.13,39.2,39.12,39.17,377200.0,27.0379,27.0862,27.031,27.0655,377200.0
2009-10-15 14:30:00,39.17,39.23,39.16,39.19,436600.0,27.0655,27.107,27.0586,27.0793,436600.0
2009-10-15 15:00:00,39.19,39.26,39.17,39.18,409600.0,27.0793,27.1277,27.0655,27.0724,409600.0
2009-10-15 15:30:00,39.18,39.38,39.17,39.35,606600.0,27.0724,27.2106,27.0655,27.1899,606600.0
2009-10-16 09:30:00,39.27,39.82,39.18,39.6,1027000.0,27.1346,27.5146,27.0724,27.3626,1027000.0
2009-10-16 10:00:00,39.6,39.8,39.57,39.69,236800.0,27.3626,27.5008,27.3419,27.4248,236800.0
2009-10-16 10:30:00,39.69,39.79,39.61,39.75,301800.0,27.4248,27.4939,27.3695,27.4663,301800.0
2009-10-16 11:00:00,39.75,39.85,39.69,39.84,243400.0,27.4663,27.5354,27.4248,27.5285,243400.0
2009-10-16 11:30:00,39.84,39.85,39.68,39.7,337600.0,27.5285,27.5354,27.4179,27.4317,337600.0
2009-10-16 12:00:00,39.7,39.74,39.68,39.69,178800.0,27.4317,27.4594,27.4179,27.4248,178800.0
2009-10-16 12:30:00,39.69,39.76,39.67,39.68,186400.0,27.4248,27.4732,27.411,27.4179,186400.0
2009-10-16 13:00:00,39.69,39.69,39.54,39.62,263600.0,27.4248,27.4248,27.3212,27.3764,263600.0
2009-10-16 13:30:00,39.62,39.75,39.6,39.73,193800.0,27.3764,27.4663,27.3626,27.4525,193800.0
2009-10-16 14:00:00,39.73,39.77,39.69,39.74,224600.0,27.4525,27.4801,27.4248,27.4594,224600.0
2009-10-16 14:30:00,39.74,39.75,39.68,39.7,167400.0,27.4594,27.4663,27.4179,27.4317,167400.0
2009-10-16 15:00:00,39.69,39.74,39.66,39.7,257800.0,27.4248,27.4594,27.4041,27.4317,257800.0
2009-10-16 15:30:00,39.7,39.77,39.55,39.65,790600.0,27.4317,27.4801,27.3281,27.3972,790600.0
2009-10-19 09:30:00,39.62,39.85,39.29,39.35,353400.0,27.3764,27.5354,27.1484,27.1899,353400.0
2009-10-19 10:00:00,39.35,39.51,39.3,39.48,364800.0,27.1899,27.3004,27.1553,27.2797,364800.0
2009-10-19 10:30:00,39.49,39.68,39.45,39.56,374600.0,27.2866,27.4179,27.259,27.335,374600.0
2009-10-19 11:00:00,39.57,39.59,39.44,39.55,239000.0,27.3419,27.3557,27.2521,27.3281,239000.0
2009-10-19 11:30:00,39.56,39.63,39.5,39.56,261200.0,27.335,27.3834,27.2935,27.335,261200.0
2009-10-19 12:00:00,39.55,39.58,39.49,39.58,134200.0,27.3281,27.3488,27.2866,27.3488,134200.0
2009-10-19 12:30:00,39.58,39.68,39.56,39.67,112400.0,27.3488,27.4179,27.335,27.411,112400.0
2009-10-19 13:00:00,39.68,39.76,39.66,39.71,148800.0,27.4179,27.4732,27.4041,27.4386,148800.0
2009-10-19 13:30:00,39.72,39.73,39.65,39.7,199200.0,27.4455,27.4525,27.3972,27.4317,199200.0
2009-10-19 14:00:00,39.7,39.78,39.7,39.75,215400.0,27.4317,27.487,27.4317,27.4663,215400.0
2009-10-19 14:30:00,39.76,39.77,39.69,39.76,262800.0,27.4732,27.4801,27.4248,27.4732,262800.0
2009-10-19 15:00:00,39.76,39.82,39.74,39.79,259200.0,27.4732,27.5146,27.4594,27.4939,259200.0
2009-10-19 15:30:00,39.79,39.8,39.66,39.67,681400.0,27.4939,27.5008,27.4041,27.411,681400.0
2009-10-20 09:30:00,39.7,39.8,39.49,39.73,388000.0,27.4317,27.5008,27.2866,27.4525,388000.0
2009-10-20 10:00:00,39.73,40.1,39.73,40.08,404200.0,27.4525,27.7081,27.4525,27.6943,404200.0
2009-10-20 10:30:00,40.08,40.18,39.97,40.0,404000.0,27.6943,27.7634,27.6183,27.639,404000.0
2009-10-20 11:00:00,40.0,40.21,39.99,40.12,300800.0,27.639,27.7841,27.6321,27.7219,300800.0
2009-10-20 11:30:00,40.13,40.18,39.9,39.93,336800.0,27.7288,27.7634,27.5699,27.5906,336800.0
2009-10-20 12:00:00,39.91,39.99,39.84,39.92,220800.0,27.5768,27.6321,27.5285,27.5837,220800.0
2009-10-20 12:30:00,39.91,39.92,39.81,39.83,202400.0,27.5768,27.5837,27.5077,27.5216,202400.0
2009-10-20 13:00:00,39.84,39.87,39.73,39.76,244200.0,27.5285,27.5492,27.4525,27.4732,244200.0
2009-10-20 13:30:00,39.77,39.77,39.68,39.68,115800.0,27.4801,27.4801,27.4179,27.4179,115800.0
2009-10-20 14:00:00,39.68,39.76,39.66,39.72,170600.0,27.4179,27.4732,27.4041,27.4455,170600.0
2009-10-20 14:30:00,39.72,39.75,39.7,39.74,187400.0,27.4455,27.4663,27.4317,27.4594,187400.0
2009-10-20 15:00:00,39.74,39.75,39.69,39.74,268000.0,27.4594,27.4663,27.4248,27.4594,268000.0
2009-10-20 15:30:00,39.74,39.79,39.69,39.74,736800.0,27.4594,27.4939,27.4248,27.4594,736800.0
2009-10-21 09:30:00,39.69,39.93,39.55,39.92,356600.0,27.4248,27.5906,27.3281,27.5837,356600.0
2009-10-21 10:00:00,39.91,40.04,39.85,40.03,236200.0,27.5768,27.6667,27.5354,27.6597,236200.0
2009-10-21 10:30:00,40.02,40.08,39.94,39.98,273400.0,27.6528,27.6943,27.5976,27.6252,273400.0
2009-10-21 11:00:00,39.98,39.99,39.84,39.93,307600.0,27.6252,27.6321,27.5285,27.5906,307600.0
2009-10-21 11:30:00,39.93,39.93,39.74,39.75,264600.0,27.5906,27.5906,27.4594,27.4663,264600.0
2009-10-21 12:00:00,39.75,39.82,39.74,39.79,284800.0,27.4663,27.5146,27.4594,27.4939,284800.0
2009-10-21 12:30:00,39.8,39.84,39.77,39.84,196800.0,27.5008,27.5285,27.4801,27.5285,196800.0
2009-10-21 13:00:00,39.84,39.85,39.71,39.73,145800.0,27.5285,27.5354,27.4386,27.4525,145800.0
2009-10-21 13:30:00,39.72,39.92,39.71,39.87,340000.0,27.4455,27.5837,27.4386,27.5492,340000.0
2009-10-21 14:00:00,39.86,39.91,39.79,39.87,255200.0,27.5423,27.5768,27.4939,27.5492,255200.0
2009-10-21 14:30:00,39.87,39.9,39.77,39.84,190200.0,27.5492,27.5699,27.4801,27.5285,190200.0
2009-10-21 15:00:00,39.84,39.85,39.58,39.65,454400.0,27.5285,27.5354,27.3488,27.3972,454400.0
2009-10-21 15:30:00,39.64,39.64,39.41,39.46,789800.0,27.3903,27.3903,27.2313,27.2659,789800.0
2009-10-22 09:30:00,39.21,39.52,39.12,39.26,589800.0,27.2433,27.4587,27.1808,27.2781,589800.0
2009-10-22 10:00:00,39.27,39.35,39.17,39.23,269800.0,27.285,27.3406,27.2155,27.2572,269800.0
2009-10-22 10:30:00,39.23,39.41,39.15,39.38,468200.0,27.2572,27.3823,27.2016,27.3614,468200.0
2009-10-22 11:00:00,39.39,39.47,39.36,39.38,191400.0,27.3684,27.424,27.3475,27.3614,191400.0
2009-10-22 11:30:00,39.38,39.44,39.35,39.44,153600.0,27.3614,27.4031,27.3406,27.4031,153600.0
2009-10-22 12:00:00,39.43,39.48,39.42,39.45,217000.0,27.3962,27.4309,27.3892,27.4101,217000.0
2009-10-22 12:30:00,39.45,39.56,39.42,39.46,240400.0,27.4101,27.4865,27.3892,27.417,240400.0
2009-10-22 13:00:00,39.45,39.49,39.43,39.48,106400.0,27.4101,27.4379,27.3962,27.4309,106400.0
2009-10-22 13:30:00,39.48,39.5,39.4,39.47,173800.0,27.4309,27.4448,27.3753,27.424,173800.0
2009-10-22 14:00:00,39.47,39.65,39.47,39.63,257600.0,27.424,27.549,27.424,27.5351,257600.0
2009-10-22 14:30:00,39.63,39.69,39.58,39.69,259400.0,27.5351,27.5768,27.5004,27.5768,259400.0
2009-10-22 15:00:00,39.69,39.8,39.65,39.74,357200.0,27.5768,27.6533,27.549,27.6116,357200.0
2009-10-22 15:30:00,39.74,39.76,39.63,39.65,1047000.0,27.6116,27.6255,27.5351,27.549,1047000.0
2009-10-23 09:30:00,39.82,39.9,39.58,39.62,732800.0,27.6672,27.7227,27.5004,27.5282,732800.0
2009-10-23 10:00:00,39.61,39.71,39.38,39.42,448800.0,27.5212,27.5907,27.3614,27.3892,448800.0
2009-10-23 10:30:00,39.41,39.42,39.26,39.35,400000.0,27.3823,27.3892,27.2781,27.3406,400000.0
2009-10-23 11:00:00,39.34,39.5,39.13,39.15,256600.0,27.3336,27.4448,27.1877,27.2016,256600.0
2009-10-23 11:30:00,39.15,39.16,39.08,39.1,259600.0,27.2016,27.2086,27.153,27.1669,259600.0
2009-10-23 12:00:00,39.1,39.17,39.08,39.1,289600.0,27.1669,27.2155,27.153,27.1669,289600.0
2009-10-23 12:30:00,39.09,39.14,39.05,39.11,363800.0,27.1599,27.1947,27.1322,27.1738,363800.0
2009-10-23 13:00:00,39.11,39.13,38.98,39.0,295000.0,27.1738,27.1877,27.0835,27.0974,295000.0
2009-10-23 13:30:00,39.0,39.04,38.93,39.04,383800.0,27.0974,27.1252,27.0488,27.1252,383800.0
2009-10-23 14:00:00,39.03,39.03,38.88,38.88,304800.0,27.1183,27.1183,27.014,27.014,304800.0
2009-10-23 14:30:00,38.88,38.91,38.84,38.85,377600.0,27.014,27.0349,26.9862,26.9932,377600.0
2009-10-23 15:00:00,38.85,38.89,38.77,38.78,717200.0,26.9932,27.021,26.9376,26.9446,717200.0
2009-10-23 15:30:00,38.78,38.89,38.72,38.85,1152600.0,26.9446,27.021,26.9029,26.9932,1152600.0
2009-10-26 09:30:00,38.96,39.2,38.77,38.97,535600.0,27.0696,27.2364,26.9376,27.0766,535600.0
2009-10-26 10:00:00,38.97,39.22,38.97,39.13,342800.0,27.0766,27.2503,27.0766,27.1877,342800.0
2009-10-26 10:30:00,39.14,39.29,39.14,39.27,272600.0,27.1947,27.2989,27.1947,27.285,272600.0
2009-10-26 11:00:00,39.26,39.26,39.04,39.06,242800.0,27.2781,27.2781,27.1252,27.1391,242800.0
2009-10-26 11:30:00,39.05,39.05,38.63,38.66,518200.0,27.1322,27.1322,26.8403,26.8612,518200.0
2009-10-26 12:00:00,38.65,38.83,38.64,38.77,296600.0,26.8542,26.9793,26.8473,26.9376,296600.0
2009-10-26 12:30:00,38.77,38.88,38.73,38.88,191400.0,26.9376,27.014,26.9098,27.014,191400.0
2009-10-26 13:00:00,38.88,38.91,38.73,38.76,247000.0,27.014,27.0349,26.9098,26.9307,247000.0
2009-10-26 13:30:00,38.77,38.88,38.76,38.82,158800.0,26.9376,27.014,26.9307,26.9723,158800.0
2009-10-26 14:00:00,38.82,38.87,38.64,38.72,365000.0,26.9723,27.0071,26.8473,26.9029,365000.0
2009-10-26 14:30:00,38.71,38.77,38.59,38.73,229200.0,26.8959,26.9376,26.8125,26.9098,229200.0
2009-10-26 15:00:00,38.73,38.77,38.67,38.67,285400.0,26.9098,26.9376,26.8681,26.8681,285400.0
2009-10-26 15:30:00,38.67,38.84,38.67,38.73,861600.0,26.8681,26.9862,26.8681,26.9098,861600.0
2009-10-27 09:30:00,38.68,39.0,38.68,38.88,327000.0,26.8751,27.0974,26.8751,27.014,327000.0
2009-10-27 10:00:00,38.87,38.99,38.62,38.87,364400.0,27.0071,27.0905,26.8334,27.0071,364400.0
2009-10-27 10:30:00,38.87,38.99,38.82,38.93,558000.0,27.0071,27.0905,26.9723,27.0488,558000.0
2009-10-27 11:00:00,38.93,38.94,38.81,38.92,172400.0,27.0488,27.0557,26.9654,27.0418,172400.0
2009-10-27 11:30:00,38.93,38.96,38.83,38.93,200400.0,27.0488,27.0696,26.9793,27.0488,200400.0
2009-10-27 12:00:00,38.93,39.02,38.88,38.99,444800.0,27.0488,27.1113,27.014,27.0905,444800.0
2009-10-27 12:30:00,38.98,39.07,38.93,38.99,251000.0,27.0835,27.1461,27.0488,27.0905,251000.0
2009-10-27 13:00:00,39.0,39.12,38.93,39.08,279400.0,27.0974,27.1808,27.0488,27.153,279400.0
2009-10-27 13:30:00,39.08,39.14,39.0,39.1,288400.0,27.153,27.1947,27.0974,27.1669,288400.0
2009-10-27 14:00:00,39.1,39.18,39.01,39.05,293400.0,27.1669,27.2225,27.1044,27.1322,293400.0
2009-10-27 14:30:00,39.05,39.13,39.0,39.09,277600.0,27.1322,27.1877,27.0974,27.1599,277600.0
2009-10-27 15:00:00,39.09,39.1,38.92,38.99,485400.0,27.1599,27.1669,27.0418,27.0905,485400.0
2009-10-27 15:30:00,38.99,39.01,38.87,38.91,1007600.0,27.0905,27.1044,27.0071,27.0349,1007600.0
2009-10-28 09:30:00,38.96,39.35,38.63,39.01,568400.0,27.0696,27.3406,26.8403,27.1044,568400.0
2009-10-28 10:00:00,39.0,39.19,38.83,39.05,667600.0,27.0974,27.2294,26.9793,27.1322,667600.0
2009-10-28 10:30:00,39.05,39.2,38.9,39.15,357600.0,27.1322,27.2364,27.0279,27.2016,357600.0
2009-10-28 11:00:00,39.15,39.16,39.01,39.02,208200.0,27.2016,27.2086,27.1044,27.1113,208200.0
2009-10-28 11:30:00,39.02,39.04,38.92,39.04,184400.0,27.1113,27.1252,27.0418,27.1252,184400.0
2009-10-28 12:00:00,39.04,39.19,38.98,39.1,523800.0,27.1252,27.2294,27.0835,27.1669,523800.0
2009-10-28 12:30:00,39.1,39.19,39.02,39.1,306600.0,27.1669,27.2294,27.1113,27.1669,306600.0
2009-10-28 13:00:00,39.1,39.27,39.05,39.07,373600.0,27.1669,27.285,27.1322,27.1461,373600.0
2009-10-28 13:30:00,39.09,39.3,39.07,39.14,428800.0,27.1599,27.3059,27.1461,27.1947,428800.0
2009-10-28 14:00:00,39.15,39.17,38.96,39.1,519000.0,27.2016,27.2155,27.0696,27.1669,519000.0
2009-10-28 14:30:00,39.1,39.12,38.95,39.01,409600.0,27.1669,27.1808,27.0627,27.1044,409600.0
2009-10-28 15:00:00,38.99,39.12,38.96,39.02,496400.0,27.0905,27.1808,27.0696,27.1113,496400.0
2009-10-28 15:30:00,39.02,39.1,38.83,38.84,866200.0,27.1113,27.1669,26.9793,26.9862,866200.0
2009-10-29 09:30:00,38.43,38.67,38.04,38.58,1370800.0,26.7014,26.8681,26.4304,26.8056,1370800.0
2009-10-29 10:00:00,38.57,38.69,38.35,38.56,1165200.0,26.7986,26.882,26.6458,26.7917,1165200.0
2009-10-29 10:30:00,38.57,38.71,38.46,38.7,614400.0,26.7986,26.8959,26.7222,26.889,614400.0
2009-10-29 11:00:00,38.73,39.25,38.72,39.18,757600.0,26.9098,27.2711,26.9029,27.2225,757600.0
2009-10-29 11:30:00,39.19,39.31,39.1,39.19,526400.0,27.2294,27.3128,27.1669,27.2294,526400.0
2009-10-29 12:00:00,39.2,39.47,39.15,39.47,434200.0,27.2364,27.424,27.2016,27.424,434200.0
2009-10-29 12:30:00,39.48,39.74,39.44,39.7,471000.0,27.4309,27.6116,27.4031,27.5838,471000.0
2009-10-29 13:00:00,39.71,39.72,39.52,39.56,346400.0,27.5907,27.5977,27.4587,27.4865,346400.0
2009-10-29 13:30:00,39.56,39.57,39.38,39.39,276200.0,27.4865,27.4935,27.3614,27.3684,276200.0
2009-10-29 14:00:00,39.38,39.49,39.37,39.46,211600.0,27.3614,27.4379,27.3545,27.417,211600.0
2009-10-29 14:30:00,39.46,39.72,39.45,39.54,566800.0,27.417,27.5977,27.4101,27.4726,566800.0
2009-10-29 15:00:00,39.53,39.6,39.42,39.44,422000.0,27.4657,27.5143,27.3892,27.4031,422000.0
2009-10-29 15:30:00,39.44,39.52,39.33,39.47,819600.0,27.4031,27.4587,27.3267,27.424,819600.0
2009-10-30 09:30:00,39.49,39.72,39.04,39.53,706200.0,27.4379,27.5977,27.1252,27.4657,706200.0
2009-10-30 10:00:00,39.54,40.05,39.54,39.65,1362600.0,27.4726,27.827,27.4726,27.549,1362600.0
2009-10-30 10:30:00,39.66,39.77,39.57,39.74,772600.0,27.556,27.6324,27.4935,27.6116,772600.0
2009-10-30 11:00:00,39.75,39.92,39.73,39.86,510200.0,27.6185,27.7366,27.6046,27.6949,510200.0
2009-10-30 11:30:00,39.87,39.87,39.7,39.77,609200.0,27.7019,27.7019,27.5838,27.6324,609200.0
2009-10-30 12:00:00,39.76,39.8,39.66,39.73,570200.0,27.6255,27.6533,27.556,27.6046,570200.0
2009-10-30 12:30:00,39.74,39.77,39.64,39.73,754800.0,27.6116,27.6324,27.5421,27.6046,754800.0
2009-10-30 13:00:00,39.72,39.76,39.63,39.69,512000.0,27.5977,27.6255,27.5351,27.5768,512000.0
2009-10-30 13:30:00,39.69,39.73,39.62,39.62,553400.0,27.5768,27.6046,27.5282,27.5282,553400.0
2009-10-30 14:00:00,39.63,39.8,39.61,39.69,470800.0,27.5351,27.6533,27.5212,27.5768,470800.0
2009-10-30 14:30:00,39.69,39.73,39.5,39.65,541600.0,27.5768,27.6046,27.4448,27.549,541600.0
2009-10-30 15:00:00,39.63,39.63,39.44,39.51,607400.0,27.5351,27.5351,27.4031,27.4518,607400.0
2009-10-30 15:30:00,39.51,39.61,39.31,39.32,973200.0,27.4518,27.5212,27.3128,27.3198,973200.0
2009-11-02 09:30:00,39.46,39.75,38.94,39.01,933800.0,27.417,27.6185,27.0557,27.1044,933800.0
2009-11-02 10:00:00,39.02,39.42,39.02,39.35,558800.0,27.1113,27.3892,27.1113,27.3406,558800.0
2009-11-02 10:30:00,39.35,39.49,39.24,39.24,286400.0,27.3406,27.4379,27.2642,27.2642,286400.0
2009-11-02 11:00:00,39.24,39.31,39.14,39.23,324200.0,27.2642,27.3128,27.1947,27.2572,324200.0
2009-11-02 11:30:00,39.24,39.31,39.18,39.26,260400.0,27.2642,27.3128,27.2225,27.2781,260400.0
2009-11-02 12:00:00,39.26,39.3,39.15,39.22,356200.0,27.2781,27.3059,27.2016,27.2503,356200.0
2009-11-02 12:30:00,39.21,39.24,39.02,39.03,424000.0,27.2433,27.2642,27.1113,27.1183,424000.0
2009-11-02 13:00:00,39.02,39.22,39.01,39.1,439600.0,27.1113,27.2503,27.1044,27.1669,439600.0
2009-11-02 13:30:00,39.1,39.13,39.02,39.05,245800.0,27.1669,27.1877,27.1113,27.1322,245800.0
2009-11-02 14:00:00,39.05,39.22,39.0,39.22,409200.0,27.1322,27.2503,27.0974,27.2503,409200.0
2009-11-02 14:30:00,39.22,39.25,39.11,39.13,293400.0,27.2503,27.2711,27.1738,27.1877,293400.0
2009-11-02 15:00:00,39.13,39.27,39.13,39.22,435400.0,27.1877,27.285,27.1877,27.2503,435400.0
2009-11-02 15:30:00,39.23,39.38,39.21,39.32,847600.0,27.2572,27.3614,27.2433,27.3198,847600.0
2009-11-03 09:30:00,39.23,39.33,38.95,39.0,426000.0,27.2572,27.3267,27.0627,27.0974,426000.0
2009-11-03 10:00:00,39.0,39.18,39.0,39.1,376000.0,27.0974,27.2225,27.0974,27.1669,376000.0
2009-11-03 10:30:00,39.09,39.23,39.04,39.06,195000.0,27.1599,27.2572,27.1252,27.1391,195000.0
2009-11-03 11:00:00,39.06,39.07,38.67,38.76,573600.0,27.1391,27.1461,26.8681,26.9307,573600.0
2009-11-03 11:30:00,38.74,38.8,38.71,38.75,240200.0,26.9168,26.9585,26.8959,26.9237,240200.0
2009-11-03 12:00:00,38.75,38.84,38.72,38.79,189600.0,26.9237,26.9862,26.9029,26.9515,189600.0
2009-11-03 12:30:00,38.79,38.98,38.79,38.85,271200.0,26.9515,27.0835,26.9515,26.9932,271200.0
2009-11-03 13:00:00,38.85,38.87,38.74,38.81,235400.0,26.9932,27.0071,26.9168,26.9654,235400.0
2009-11-03 13:30:00,38.8,38.96,38.79,38.91,404000.0,26.9585,27.0696,26.9515,27.0349,404000.0
2009-11-03 14:00:00,38.91,39.01,38.9,38.93,224400.0,27.0349,27.1044,27.0279,27.0488,224400.0
2009-11-03 14:30:00,38.92,38.95,38.73,38.8,796600.0,27.0418,27.0627,26.9098,26.9585,796600.0
2009-11-03 15:00:00,38.79,38.83,38.63,38.72,619000.0,26.9515,26.9793,26.8403,26.9029,619000.0
2009-11-03 15:30:00,38.72,38.79,38.67,38.77,1379600.0,26.9029,26.9515,26.8681,26.9376,1379600.0
2009-11-04 09:30:00,38.84,39.13,38.72,39.1,415400.0,26.9862,27.1877,26.9029,27.1669,415400.0
2009-11-04 10:00:00,39.1,39.27,39.07,39.11,411800.0,27.1669,27.285,27.1461,27.1738,411800.0
2009-11-04 10:30:00,39.11,39.14,38.89,38.9,470200.0,27.1738,27.1947,27.021,27.0279,470200.0
2009-11-04 11:00:00,38.9,39.02,38.83,38.99,498400.0,27.0279,27.1113,26.9793,27.0905,498400.0
2009-11-04 11:30:00,38.99,39.1,38.97,39.1,237400.0,27.0905,27.1669,27.0766,27.1669,237400.0
2009-11-04 12:00:00,39.1,39.13,39.06,39.13,271600.0,27.1669,27.1877,27.1391,27.1877,271600.0
2009-11-04 12:30:00,39.12,39.17,39.08,39.13,295600.0,27.1808,27.2155,27.153,27.1877,295600.0
2009-11-04 13:00:00,39.15,39.24,39.15,39.24,294600.0,27.2016,27.2642,27.2016,27.2642,294600.0
2009-11-04 13:30:00,39.24,39.37,39.21,39.37,349600.0,27.2642,27.3545,27.2433,27.3545,349600.0
2009-11-04 14:00:00,39.36,39.49,39.24,39.28,460200.0,27.3475,27.4379,27.2642,27.292,460200.0
2009-11-04 14:30:00,39.27,39.51,39.25,39.49,515000.0,27.285,27.4518,27.2711,27.4379,515000.0
2009-11-04 15:00:00,39.49,39.5,39.38,39.46,362200.0,27.4379,27.4448,27.3614,27.417,362200.0
2009-11-04 15:30:00,39.47,39.47,39.12,39.17,863800.0,27.424,27.424,27.1808,27.2155,863800.0
2009-11-05 09:30:00,39.3,39.62,39.1,39.57,364800.0,27.3059,27.5282,27.1669,27.4935,364800.0
2009-11-05 10:00:00,39.57,39.73,39.57,39.61,244000.0,27.4935,27.6046,27.4935,27.5212,244000.0
2009-11-05 10:30:00,39.62,39.67,39.51,39.63,393200.0,27.5282,27.5629,27.4518,27.5351,393200.0
2009-11-05 11:00:00,39.63,39.78,39.59,39.77,232600.0,27.5351,27.6394,27.5073,27.6324,232600.0
2009-11-05 11:30:00,39.77,39.81,39.68,39.71,224000.0,27.6324,27.6602,27.5699,27.5907,224000.0
2009-11-05 12:00:00,39.72,39.75,39.65,39.7,168400.0,27.5977,27.6185,27.549,27.5838,168400.0
2009-11-05 12:30:00,39.7,39.74,39.67,39.71,271600.0,27.5838,27.6116,27.5629,27.5907,271600.0
2009-11-05 13:00:00,39.71,39.74,39.6,39.62,246600.0,27.5907,27.6116,27.5143,27.5282,246600.0
2009-11-05 13:30:00,39.63,39.76,39.62,39.72,186000.0,27.5351,27.6255,27.5282,27.5977,186000.0
2009-11-05 14:00:00,39.72,39.76,39.64,39.67,240600.0,27.5977,27.6255,27.5421,27.5629,240600.0
2009-11-05 14:30:00,39.67,39.76,39.6,39.75,249800.0,27.5629,27.6255,27.5143,27.6185,249800.0
2009-11-05 15:00:00,39.75,39.83,39.68,39.82,280800.0,27.6185,27.6741,27.5699,27.6672,280800.0
2009-11-05 15:30:00,39.82,39.83,39.73,39.81,727400.0,27.6672,27.6741,27.6046,27.6602,727400.0
2009-11-06 09:30:00,39.64,39.97,39.55,39.91,476600.0,27.5421,27.7714,27.4796,27.7297,476600.0
2009-11-06 10:00:00,39.93,39.99,39.88,39.93,371200.0,27.7436,27.7853,27.7088,27.7436,371200.0
2009-11-06 10:30:00,39.93,39.95,39.67,39.78,537800.0,27.7436,27.7575,27.5629,27.6394,537800.0
2009-11-06 11:00:00,39.77,39.92,39.71,39.92,216000.0,27.6324,27.7366,27.5907,27.7366,216000.0
2009-11-06 11:30:00,39.92,40.02,39.9,39.98,253400.0,27.7366,27.8061,27.7227,27.7783,253400.0
2009-11-06 12:00:00,39.98,40.09,39.93,40.07,274800.0,27.7783,27.8548,27.7436,27.8409,274800.0
2009-11-06 12:30:00,40.07,40.15,40.03,40.05,310000.0,27.8409,27.8964,27.8131,27.827,310000.0
2009-11-06 13:00:00,40.06,40.09,39.99,40.02,309600.0,27.8339,27.8548,27.7853,27.8061,309600.0
2009-11-06 13:30:00,40.02,40.06,39.94,39.99,188400.0,27.8061,27.8339,27.7505,27.7853,188400.0
2009-11-06 14:00:00,39.99,40.05,39.97,40.01,206800.0,27.7853,27.827,27.7714,27.7992,206800.0
2009-11-06 14:30:00,40.01,40.08,40.0,40.01,363800.0,27.7992,27.8478,27.7922,27.7992,363800.0
2009-11-06 15:00:00,40.02,40.02,39.9,39.93,362000.0,27.8061,27.8061,27.7227,27.7436,362000.0
2009-11-06 15:30:00,39.95,39.96,39.9,39.95,163000.0,27.7575,27.7644,27.7227,27.7575,163000.0
2009-11-09 09:30:00,39.94,40.02,39.58,39.81,742600.0,27.7505,27.8061,27.5004,27.6602,742600.0
2009-11-09 10:00:00,39.81,40.05,39.8,39.95,428400.0,27.6602,27.827,27.6533,27.7575,428400.0
2009-11-09 10:30:00,39.93,40.04,39.92,40.0,386800.0,27.7436,27.82,27.7366,27.7922,386800.0
2009-11-09 11:00:00,40.0,40.15,39.95,40.12,313800.0,27.7922,27.8964,27.7575,27.8756,313800.0
2009-11-09 11:30:00,40.12,40.14,40.07,40.08,210800.0,27.8756,27.8895,27.8409,27.8478,210800.0
2009-11-09 12:00:00,40.08,40.18,40.08,40.15,235200.0,27.8478,27.9173,27.8478,27.8964,235200.0
2009-11-09 12:30:00,40.14,40.24,40.11,40.22,198200.0,27.8895,27.959,27.8686,27.9451,198200.0
2009-11-09 13:00:00,40.22,40.23,40.18,40.21,597800.0,27.9451,27.952,27.9173,27.9381,597800.0
2009-11-09 13:30:00,40.21,40.23,40.15,40.19,508000.0,27.9381,27.952,27.8964,27.9242,508000.0
2009-11-09 14:00:00,40.21,40.23,40.18,40.23,334200.0,27.9381,27.952,27.9173,27.952,334200.0
2009-11-09 14:30:00,40.23,40.4,40.2,40.39,327400.0,27.952,28.0701,27.9312,28.0632,327400.0
2009-11-09 15:00:00,40.4,40.49,40.39,40.48,376000.0,28.0701,28.1327,28.0632,28.1257,376000.0
2009-11-09 15:30:00,40.49,40.66,40.46,40.65,1224200.0,28.1327,28.2508,28.1118,28.2438,1224200.0
2009-11-10 09:30:00,40.59,40.9,40.42,40.74,513200.0,28.2022,28.4175,28.084,28.3064,513200.0
2009-11-10 10:00:00,40.74,40.93,40.71,40.91,440400.0,28.3064,28.4384,28.2855,28.4245,440400.0
2009-11-10 10:30:00,40.9,41.02,40.87,40.89,411000.0,28.4175,28.5009,28.3967,28.4106,411000.0
2009-11-10 11:00:00,40.88,41.0,40.77,40.79,582200.0,28.4036,28.487,28.3272,28.3411,582200.0
2009-11-10 11:30:00,40.8,40.9,40.76,40.81,333600.0,28.3481,28.4175,28.3203,28.355,333600.0
2009-11-10 12:00:00,40.81,40.89,40.79,40.85,241600.0,28.355,28.4106,28.3411,28.3828,241600.0
2009-11-10 12:30:00,40.84,40.9,40.8,40.8,191600.0,28.3759,28.4175,28.3481,28.3481,191600.0
2009-11-10 13:00:00,40.8,40.81,40.63,40.69,374400.0,28.3481,28.355,28.2299,28.2716,374400.0
2009-11-10 13:30:00,40.69,40.84,40.67,40.84,198400.0,28.2716,28.3759,28.2577,28.3759,198400.0
2009-11-10 14:00:00,40.83,40.85,40.74,40.77,161000.0,28.3689,28.3828,28.3064,28.3272,161000.0
2009-11-10 14:30:00,40.76,40.82,40.73,40.74,222400.0,28.3203,28.362,28.2994,28.3064,222400.0
2009-11-10 15:00:00,40.74,40.83,40.71,40.79,356600.0,28.3064,28.3689,28.2855,28.3411,356600.0
2009-11-10 15:30:00,40.8,40.8,40.68,40.73,638600.0,28.3481,28.3481,28.2647,28.2994,638600.0
2009-11-11 09:30:00,40.92,41.04,40.63,40.74,466400.0,28.4314,28.5148,28.2299,28.3064,466400.0
2009-11-11 10:00:00,40.76,40.95,40.76,40.92,283200.0,28.3203,28.4523,28.3203,28.4314,283200.0
2009-11-11 10:30:00,40.93,40.99,40.65,40.77,296000.0,28.4384,28.4801,28.2438,28.3272,296000.0
2009-11-11 11:00:00,40.77,40.92,40.74,40.88,267200.0,28.3272,28.4314,28.3064,28.4036,267200.0
2009-11-11 11:30:00,40.87,40.9,40.76,40.77,280000.0,28.3967,28.4175,28.3203,28.3272,280000.0
2009-11-11 12:00:00,40.77,40.92,40.75,40.92,191000.0,28.3272,28.4314,28.3133,28.4314,191000.0
2009-11-11 12:30:00,40.92,40.97,40.9,40.94,273200.0,28.4314,28.4662,28.4175,28.4453,273200.0
2009-11-11 13:00:00,40.93,40.96,40.9,40.92,243400.0,28.4384,28.4592,28.4175,28.4314,243400.0
2009-11-11 13:30:00,40.93,40.94,40.82,40.83,318800.0,28.4384,28.4453,28.362,28.3689,318800.0
2009-11-11 14:00:00,40.83,40.93,40.83,40.87,366800.0,28.3689,28.4384,28.3689,28.3967,366800.0
2009-11-11 14:30:00,40.87,40.89,40.81,40.85,290800.0,28.3967,28.4106,28.355,28.3828,290800.0
2009-11-11 15:00:00,40.84,40.89,40.8,40.87,222600.0,28.3759,28.4106,28.3481,28.3967,222600.0
2009-11-11 15:30:00,40.87,40.91,40.81,40.88,530000.0,28.3967,28.4245,28.355,28.4036,530000.0
2009-11-12 09:30:00,40.8,40.98,40.77,40.96,312400.0,28.3481,28.4731,28.3272,28.4592,312400.0
2009-11-12 10:00:00,40.96,40.97,40.82,40.9,310400.0,28.4592,28.4662,28.362,28.4175,310400.0
2009-11-12 10:30:00,40.9,40.93,40.68,40.75,362000.0,28.4175,28.4384,28.2647,28.3133,362000.0
2009-11-12 11:00:00,40.74,40.85,40.69,40.72,498000.0,28.3064,28.3828,28.2716,28.2925,498000.0
2009-11-12 11:30:00,40.72,40.73,40.57,40.64,231600.0,28.2925,28.2994,28.1883,28.2369,231600.0
2009-11-12 12:00:00,40.65,40.68,40.58,40.64,154600.0,28.2438,28.2647,28.1952,28.2369,154600.0
2009-11-12 12:30:00,40.63,40.77,40.58,40.72,297000.0,28.2299,28.3272,28.1952,28.2925,297000.0
2009-11-12 13:00:00,40.71,40.72,40.57,40.58,257600.0,28.2855,28.2925,28.1883,28.1952,257600.0
2009-11-12 13:30:00,40.58,40.58,40.47,40.49,290200.0,28.1952,28.1952,28.1188,28.1327,290200.0
2009-11-12 14:00:00,40.5,40.52,40.38,40.42,707400.0,28.1396,28.1535,28.0562,28.084,707400.0
2009-11-12 14:30:00,40.43,40.46,40.27,40.29,859400.0,28.091,28.1118,27.9798,27.9937,859400.0
2009-11-12 15:00:00,40.3,40.31,40.18,40.24,625000.0,28.0007,28.0076,27.9173,27.959,625000.0
2009-11-12 15:30:00,40.24,40.31,40.18,40.27,1170800.0,27.959,28.0076,27.9173,27.9798,1170800.0
2009-11-13 09:30:00,40.5,40.74,40.35,40.49,1051000.0,28.1396,28.3064,28.0354,28.1327,1051000.0
2009-11-13 10:00:00,40.49,40.55,40.4,40.46,374400.0,28.1327,28.1744,28.0701,28.1118,374400.0
2009-11-13 10:30:00,40.48,40.59,40.42,40.55,664600.0,28.1257,28.2022,28.084,28.1744,664600.0
2009-11-13 11:00:00,40.55,40.66,40.46,40.53,385400.0,28.1744,28.2508,28.1118,28.1605,385400.0
2009-11-13 11:30:00,40.53,40.57,40.47,40.55,223200.0,28.1605,28.1883,28.1188,28.1744,223200.0
2009-11-13 12:00:00,40.55,40.63,40.49,40.57,232600.0,28.1744,28.2299,28.1327,28.1883,232600.0
2009-11-13 12:30:00,40.57,40.63,40.55,40.63,159400.0,28.1883,28.2299,28.1744,28.2299,159400.0
2009-11-13 13:00:00,40.63,40.75,40.59,40.75,295800.0,28.2299,28.3133,28.2022,28.3133,295800.0
2009-11-13 13:30:00,40.75,40.84,40.74,40.81,285000.0,28.3133,28.3759,28.3064,28.355,285000.0
2009-11-13 14:00:00,40.8,40.82,40.7,40.73,235600.0,28.3481,28.362,28.2786,28.2994,235600.0
2009-11-13 14:30:00,40.73,40.74,40.63,40.65,272000.0,28.2994,28.3064,28.2299,28.2438,272000.0
2009-11-13 15:00:00,40.65,40.72,40.61,40.72,298000.0,28.2438,28.2925,28.2161,28.2925,298000.0
2009-11-13 15:30:00,40.72,40.81,40.72,40.72,743800.0,28.2925,28.355,28.2925,28.2925,743800.0
2009-11-16 09:30:00,40.93,41.17,40.83,41.16,307600.0,28.4384,28.6051,28.3689,28.5982,307600.0
2009-11-16 10:00:00,41.17,41.23,41.12,41.12,401000.0,28.6051,28.6468,28.5704,28.5704,401000.0
2009-11-16 10:30:00,41.13,41.23,41.1,41.22,248000.0,28.5773,28.6468,28.5565,28.6399,248000.0
2009-11-16 11:00:00,41.22,41.25,41.07,41.08,245400.0,28.6399,28.6607,28.5357,28.5426,245400.0
2009-11-16 11:30:00,41.1,41.16,41.01,41.04,189400.0,28.5565,28.5982,28.494,28.5148,189400.0
2009-11-16 12:00:00,41.03,41.06,40.91,40.99,183200.0,28.5079,28.5287,28.4245,28.4801,183200.0
2009-11-16 12:30:00,40.99,41.19,40.97,41.18,239600.0,28.4801,28.619,28.4662,28.6121,239600.0
2009-11-16 13:00:00,41.19,41.26,41.12,41.14,168400.0,28.619,28.6677,28.5704,28.5843,168400.0
2009-11-16 13:30:00,41.14,41.24,41.12,41.13,186000.0,28.5843,28.6538,28.5704,28.5773,186000.0
2009-11-16 14:00:00,41.12,41.23,41.12,41.18,219400.0,28.5704,28.6468,28.5704,28.6121,219400.0
2009-11-16 14:30:00,41.17,41.21,41.09,41.13,194200.0,28.6051,28.6329,28.5496,28.5773,194200.0
2009-11-16 15:00:00,41.13,41.14,40.99,41.08,370600.0,28.5773,28.5843,28.4801,28.5426,370600.0
2009-11-16 15:30:00,41.09,41.22,41.08,41.21,610000.0,28.5496,28.6399,28.5426,28.6329,610000.0
2009-11-17 09:30:00,41.18,41.45,41.02,41.38,456800.0,28.6121,28.7997,28.5009,28.7511,456800.0
2009-11-17 10:00:00,41.38,41.44,41.21,41.41,399800.0,28.7511,28.7927,28.6329,28.7719,399800.0
2009-11-17 10:30:00,41.41,41.42,41.31,41.39,304400.0,28.7719,28.7788,28.7024,28.758,304400.0
2009-11-17 11:00:00,41.38,41.39,41.21,41.26,246600.0,28.7511,28.758,28.6329,28.6677,246600.0
2009-11-17 11:30:00,41.27,41.29,41.23,41.24,157800.0,28.6746,28.6885,28.6468,28.6538,157800.0
2009-11-17 12:00:00,41.25,41.35,41.23,41.3,143600.0,28.6607,28.7302,28.6468,28.6955,143600.0
2009-11-17 12:30:00,41.3,41.34,41.23,41.28,273800.0,28.6955,28.7233,28.6468,28.6816,273800.0
2009-11-17 13:00:00,41.27,41.3,41.19,41.3,267200.0,28.6746,28.6955,28.619,28.6955,267200.0
2009-11-17 13:30:00,41.3,41.41,41.26,41.26,307200.0,28.6955,28.7719,28.6677,28.6677,307200.0
2009-11-17 14:00:00,41.26,41.33,41.26,41.27,199000.0,28.6677,28.7163,28.6677,28.6746,199000.0
2009-11-17 14:30:00,41.27,41.38,41.25,41.37,302400.0,28.6746,28.7511,28.6607,28.7441,302400.0
2009-11-17 15:00:00,41.38,41.4,41.33,41.38,408200.0,28.7511,28.7649,28.7163,28.7511,408200.0
2009-11-17 15:30:00,41.38,41.44,41.37,41.42,606400.0,28.7511,28.7927,28.7441,28.7788,606400.0
2009-11-18 09:30:00,41.31,41.43,41.11,41.13,452200.0,28.7024,28.7858,28.5635,28.5773,452200.0
2009-11-18 10:00:00,41.13,41.23,41.06,41.2,315200.0,28.5773,28.6468,28.5287,28.626,315200.0
2009-11-18 10:30:00,41.2,41.27,41.13,41.22,176800.0,28.626,28.6746,28.5773,28.6399,176800.0
2009-11-18 11:00:00,41.22,41.26,41.15,41.2,429600.0,28.6399,28.6677,28.5912,28.626,429600.0
2009-11-18 11:30:00,41.21,41.29,41.18,41.27,261800.0,28.6329,28.6885,28.6121,28.6746,261800.0
2009-11-18 12:00:00,41.27,41.27,41.2,41.23,206600.0,28.6746,28.6746,28.626,28.6468,206600.0
2009-11-18 12:30:00,41.22,41.33,41.21,41.28,307000.0,28.6399,28.7163,28.6329,28.6816,307000.0
2009-11-18 13:00:00,41.27,41.29,41.18,41.24,332200.0,28.6746,28.6885,28.6121,28.6538,332200.0
2009-11-18 13:30:00,41.24,41.33,41.24,41.32,305200.0,28.6538,28.7163,28.6538,28.7094,305200.0
2009-11-18 14:00:00,41.32,41.35,41.31,41.31,345000.0,28.7094,28.7302,28.7024,28.7024,345000.0
2009-11-18 14:30:00,41.32,42.67,41.29,42.62,3960400.0,28.7094,29.6474,28.6885,29.6126,3960400.0
2009-11-18 15:00:00,42.62,43.7,42.54,43.0,14406800.0,29.6126,30.363,29.557,29.8766,14406800.0
2009-11-18 15:30:00,43.02,43.24,42.8,42.95,6025800.0,29.8905,30.0434,29.7377,29.8419,6025800.0
2009-11-19 09:30:00,42.5,42.5,41.79,42.04,3385000.0,29.5292,29.5292,29.0359,29.2096,3385000.0
2009-11-19 10:00:00,42.05,42.06,41.89,41.98,1172200.0,29.2166,29.2235,29.1054,29.1679,1172200.0
2009-11-19 10:30:00,41.97,42.02,41.88,41.98,805400.0,29.161,29.1957,29.0985,29.1679,805400.0
2009-11-19 11:00:00,41.97,42.1,41.97,42.07,675800.0,29.161,29.2513,29.161,29.2305,675800.0
2009-11-19 11:30:00,42.06,42.22,42.05,42.21,511600.0,29.2235,29.3347,29.2166,29.3277,511600.0
2009-11-19 12:00:00,42.21,42.21,42.06,42.1,491200.0,29.3277,29.3277,29.2235,29.2513,491200.0
2009-11-19 12:30:00,42.11,42.13,41.95,41.96,408400.0,29.2583,29.2722,29.1471,29.154,408400.0
2009-11-19 13:00:00,41.96,42.01,41.95,41.97,263400.0,29.154,29.1888,29.1471,29.161,263400.0
2009-11-19 13:30:00,41.97,42.01,41.97,42.01,362200.0,29.161,29.1888,29.161,29.1888,362200.0
2009-11-19 14:00:00,41.99,42.01,41.92,41.98,353200.0,29.1749,29.1888,29.1262,29.1679,353200.0
2009-11-19 14:30:00,41.98,41.99,41.95,41.98,272000.0,29.1679,29.1749,29.1471,29.1679,272000.0
2009-11-19 15:00:00,41.98,42.13,41.96,42.13,449200.0,29.1679,29.2722,29.154,29.2722,449200.0
2009-11-19 15:30:00,42.13,42.26,42.11,42.21,1159600.0,29.2722,29.3625,29.2583,29.3277,1159600.0
2009-11-20 09:30:00,42.06,42.51,42.06,42.29,1495800.0,29.2235,29.5362,29.2235,29.3833,1495800.0
2009-11-20 10:00:00,42.29,42.4,42.24,42.37,302600.0,29.3833,29.4598,29.3486,29.4389,302600.0
2009-11-20 10:30:00,42.38,42.38,42.14,42.15,463600.0,29.4459,29.4459,29.2791,29.2861,463600.0
2009-11-20 11:00:00,42.15,42.24,42.05,42.23,386800.0,29.2861,29.3486,29.2166,29.3416,386800.0
2009-11-20 11:30:00,42.24,42.25,42.15,42.15,286200.0,29.3486,29.3555,29.2861,29.2861,286200.0
2009-11-20 12:00:00,42.15,42.16,42.02,42.06,374800.0,29.2861,29.293,29.1957,29.2235,374800.0
2009-11-20 12:30:00,42.06,42.07,42.01,42.06,264600.0,29.2235,29.2305,29.1888,29.2235,264600.0
2009-11-20 13:00:00,42.06,42.1,42.06,42.1,268000.0,29.2235,29.2513,29.2235,29.2513,268000.0
2009-11-20 13:30:00,42.1,42.1,42.05,42.08,429000.0,29.2513,29.2513,29.2166,29.2374,429000.0
2009-11-20 14:00:00,42.08,42.13,42.05,42.1,495400.0,29.2374,29.2722,29.2166,29.2513,495400.0
2009-11-20 14:30:00,42.09,42.1,41.95,41.99,720600.0,29.2444,29.2513,29.1471,29.1749,720600.0
2009-11-20 15:00:00,41.99,42.05,41.94,41.99,738400.0,29.1749,29.2166,29.1401,29.1749,738400.0
2009-11-20 15:30:00,41.99,42.04,41.94,41.97,1641200.0,29.1749,29.2096,29.1401,29.161,1641200.0
2009-11-23 09:30:00,42.31,42.54,42.23,42.48,596200.0,29.3972,29.557,29.3416,29.5153,596200.0
2009-11-23 10:00:00,42.46,42.53,42.38,42.45,346800.0,29.5014,29.5501,29.4459,29.4945,346800.0
2009-11-23 10:30:00,42.44,42.5,42.35,42.39,274800.0,29.4875,29.5292,29.425,29.4528,274800.0
2009-11-23 11:00:00,42.4,42.49,42.37,42.48,307200.0,29.4598,29.5223,29.4389,29.5153,307200.0
2009-11-23 11:30:00,42.49,42.55,42.43,42.45,203400.0,29.5223,29.564,29.4806,29.4945,203400.0
2009-11-23 12:00:00,42.45,42.47,42.4,42.41,223600.0,29.4945,29.5084,29.4598,29.4667,223600.0
2009-11-23 12:30:00,42.4,42.42,42.35,42.38,272200.0,29.4598,29.4736,29.425,29.4459,272200.0
2009-11-23 13:00:00,42.38,42.41,42.32,42.39,262600.0,29.4459,29.4667,29.4042,29.4528,262600.0
2009-11-23 13:30:00,42.38,42.38,42.26,42.33,217400.0,29.4459,29.4459,29.3625,29.4111,217400.0
2009-11-23 14:00:00,42.33,42.35,42.25,42.34,180000.0,29.4111,29.425,29.3555,29.4181,180000.0
2009-11-23 14:30:00,42.33,42.35,42.25,42.26,269400.0,29.4111,29.425,29.3555,29.3625,269400.0
2009-11-23 15:00:00,42.26,42.32,42.25,42.26,301800.0,29.3625,29.4042,29.3555,29.3625,301800.0
2009-11-23 15:30:00,42.26,42.31,42.18,42.3,746800.0,29.3625,29.3972,29.3069,29.3903,746800.0
2009-11-24 09:30:00,42.43,42.47,42.0,42.05,570000.0,29.4806,29.5084,29.1818,29.2166,570000.0
2009-11-24 10:00:00,42.06,42.27,42.04,42.21,176000.0,29.2235,29.3694,29.2096,29.3277,176000.0
2009-11-24 10:30:00,42.2,42.56,42.19,42.49,259000.0,29.3208,29.5709,29.3138,29.5223,259000.0
2009-11-24 11:00:00,42.49,42.52,42.41,42.46,192000.0,29.5223,29.5431,29.4667,29.5014,192000.0
2009-11-24 11:30:00,42.46,42.48,42.26,42.28,289000.0,29.5014,29.5153,29.3625,29.3764,289000.0
2009-11-24 12:00:00,42.27,42.29,42.17,42.26,248600.0,29.3694,29.3833,29.2999,29.3625,248600.0
2009-11-24 12:30:00,42.26,42.3,42.24,42.27,126800.0,29.3625,29.3903,29.3486,29.3694,126800.0
2009-11-24 13:00:00,42.27,42.33,42.26,42.27,156200.0,29.3694,29.4111,29.3625,29.3694,156200.0
2009-11-24 13:30:00,42.27,42.38,42.25,42.38,265000.0,29.3694,29.4459,29.3555,29.4459,265000.0
2009-11-24 14:00:00,42.39,42.48,42.35,42.48,309200.0,29.4528,29.5153,29.425,29.5153,309200.0
2009-11-24 14:30:00,42.47,42.54,42.47,42.51,286200.0,29.5084,29.557,29.5084,29.5362,286200.0
2009-11-24 15:00:00,42.52,42.56,42.48,42.51,347400.0,29.5431,29.5709,29.5153,29.5362,347400.0
2009-11-24 15:30:00,42.52,42.57,42.44,42.56,720200.0,29.5431,29.5779,29.4875,29.5709,720200.0
2009-11-25 09:30:00,42.64,42.74,42.35,42.6,246800.0,29.6265,29.696,29.425,29.5987,246800.0
2009-11-25 10:00:00,42.62,42.74,42.57,42.59,321000.0,29.6126,29.696,29.5779,29.5918,321000.0
2009-11-25 10:30:00,42.59,42.6,42.5,42.5,214000.0,29.5918,29.5987,29.5292,29.5292,214000.0
2009-11-25 11:00:00,42.51,42.59,42.5,42.53,183400.0,29.5362,29.5918,29.5292,29.5501,183400.0
2009-11-25 11:30:00,42.54,42.59,42.45,42.49,281800.0,29.557,29.5918,29.4945,29.5223,281800.0
2009-11-25 12:00:00,42.49,42.52,42.42,42.43,118600.0,29.5223,29.5431,29.4736,29.4806,118600.0
2009-11-25 12:30:00,42.43,42.45,42.38,42.41,153200.0,29.4806,29.4945,29.4459,29.4667,153200.0
2009-11-25 13:00:00,42.42,42.42,42.35,42.37,157800.0,29.4736,29.4736,29.425,29.4389,157800.0
2009-11-25 13:30:00,42.37,42.41,42.37,42.38,130800.0,29.4389,29.4667,29.4389,29.4459,130800.0
2009-11-25 14:00:00,42.39,42.41,42.33,42.33,227600.0,29.4528,29.4667,29.4111,29.4111,227600.0
2009-11-25 14:30:00,42.33,42.37,42.31,42.34,240200.0,29.4111,29.4389,29.3972,29.4181,240200.0
2009-11-25 15:00:00,42.34,42.38,42.29,42.29,302800.0,29.4181,29.4459,29.3833,29.3833,302800.0
2009-11-25 15:30:00,42.29,42.29,42.19,42.22,954800.0,29.3833,29.3833,29.3138,29.3347,954800.0
2009-11-27 09:30:00,41.68,41.77,41.05,41.62,456600.0,28.9595,29.022,28.5218,28.9178,456600.0
2009-11-27 10:00:00,41.61,41.95,41.59,41.9,303000.0,28.9109,29.1471,28.897,29.1124,303000.0
2009-11-27 10:30:00,41.88,42.08,41.81,41.96,258200.0,29.0985,29.2374,29.0498,29.154,258200.0
2009-11-27 11:00:00,41.95,42.08,41.91,41.93,204400.0,29.1471,29.2374,29.1193,29.1332,204400.0
2009-11-27 11:30:00,41.93,41.95,41.82,41.88,296800.0,29.1332,29.1471,29.0568,29.0985,296800.0
2009-11-27 12:00:00,41.89,41.98,41.86,41.88,338800.0,29.1054,29.1679,29.0846,29.0985,338800.0
2009-11-27 12:30:00,41.88,42.02,41.75,41.78,574200.0,29.0985,29.1957,29.0081,29.029,574200.0
2009-11-30 09:30:00,41.84,41.95,41.57,41.95,363400.0,29.0707,29.1471,28.8831,29.1471,363400.0
2009-11-30 10:00:00,41.95,42.22,41.91,42.21,254600.0,29.1471,29.3347,29.1193,29.3277,254600.0
2009-11-30 10:30:00,42.23,42.34,42.19,42.29,252000.0,29.3416,29.4181,29.3138,29.3833,252000.0
2009-11-30 11:00:00,42.28,42.29,42.01,42.04,262200.0,29.3764,29.3833,29.1888,29.2096,262200.0
2009-11-30 11:30:00,42.04,42.11,41.96,41.98,251600.0,29.2096,29.2583,29.154,29.1679,251600.0
2009-11-30 12:00:00,41.99,42.08,41.93,42.02,236200.0,29.1749,29.2374,29.1332,29.1957,236200.0
2009-11-30 12:30:00,42.03,42.1,41.94,41.96,479400.0,29.2027,29.2513,29.1401,29.154,479400.0
2009-11-30 13:00:00,41.96,42.03,41.95,42.02,176400.0,29.154,29.2027,29.1471,29.1957,176400.0
2009-11-30 13:30:00,42.02,42.1,41.99,42.06,184000.0,29.1957,29.2513,29.1749,29.2235,184000.0
2009-11-30 14:00:00,42.06,42.1,42.02,42.1,223200.0,29.2235,29.2513,29.1957,29.2513,223200.0
2009-11-30 14:30:00,42.1,42.17,42.05,42.17,245000.0,29.2513,29.2999,29.2166,29.2999,245000.0
2009-11-30 15:00:00,42.16,42.22,42.08,42.1,470600.0,29.293,29.3347,29.2374,29.2513,470600.0
2009-11-30 15:30:00,42.1,42.21,42.04,42.1,1097800.0,29.2513,29.3277,29.2096,29.2513,1097800.0
2009-12-01 09:30:00,42.1,42.61,42.08,42.51,418200.0,29.2513,29.6057,29.2374,29.5362,418200.0
2009-12-01 10:00:00,42.52,42.71,42.41,42.71,361800.0,29.5431,29.6751,29.4667,29.6751,361800.0
2009-12-01 10:30:00,42.7,42.76,42.68,42.7,333800.0,29.6682,29.7099,29.6543,29.6682,333800.0
2009-12-01 11:00:00,42.7,42.79,42.65,42.76,305200.0,29.6682,29.7307,29.6335,29.7099,305200.0
2009-12-01 11:30:00,42.77,42.85,42.77,42.83,249200.0,29.7168,29.7724,29.7168,29.7585,249200.0
2009-12-01 12:00:00,42.83,42.87,42.79,42.82,139600.0,29.7585,29.7863,29.7307,29.7516,139600.0
2009-12-01 12:30:00,42.81,42.92,42.81,42.88,589400.0,29.7446,29.8211,29.7446,29.7933,589400.0
2009-12-01 13:00:00,42.88,42.94,42.88,42.88,342400.0,29.7933,29.8349,29.7933,29.7933,342400.0
2009-12-01 13:30:00,42.88,42.99,42.88,42.97,403600.0,29.7933,29.8697,29.7933,29.8558,403600.0
2009-12-01 14:00:00,42.97,42.97,42.87,42.89,470200.0,29.8558,29.8558,29.7863,29.8002,470200.0
2009-12-01 14:30:00,42.88,42.91,42.87,42.88,560000.0,29.7933,29.8141,29.7863,29.7933,560000.0
2009-12-01 15:00:00,42.88,42.95,42.87,42.91,649000.0,29.7933,29.8419,29.7863,29.8141,649000.0
2009-12-01 15:30:00,42.91,42.98,42.87,42.88,913200.0,29.8141,29.8627,29.7863,29.7933,913200.0
2009-12-02 09:30:00,42.94,43.22,42.82,43.13,387000.0,29.8349,30.0295,29.7516,29.967,387000.0
2009-12-02 10:00:00,43.13,43.24,43.08,43.08,385000.0,29.967,30.0434,29.9322,29.9322,385000.0
2009-12-02 10:30:00,43.08,43.22,43.02,43.18,659000.0,29.9322,30.0295,29.8905,30.0017,659000.0
2009-12-02 11:00:00,43.18,43.18,42.91,42.95,784800.0,30.0017,30.0017,29.8141,29.8419,784800.0
2009-12-02 11:30:00,42.95,42.99,42.94,42.96,352000.0,29.8419,29.8697,29.8349,29.8488,352000.0
2009-12-02 12:00:00,42.96,42.99,42.93,42.96,408600.0,29.8488,29.8697,29.828,29.8488,408600.0
2009-12-02 12:30:00,42.96,42.96,42.83,42.86,524600.0,29.8488,29.8488,29.7585,29.7794,524600.0
2009-12-02 13:00:00,42.85,42.9,42.68,42.9,533600.0,29.7724,29.8072,29.6543,29.8072,533600.0
2009-12-02 13:30:00,42.9,42.98,42.89,42.94,149000.0,29.8072,29.8627,29.8002,29.8349,149000.0
2009-12-02 14:00:00,42.95,43.03,42.93,42.99,205000.0,29.8419,29.8975,29.828,29.8697,205000.0
2009-12-02 14:30:00,42.99,43.06,42.96,42.99,263600.0,29.8697,29.9183,29.8488,29.8697,263600.0
2009-12-02 15:00:00,42.99,43.15,42.98,43.13,484200.0,29.8697,29.9809,29.8627,29.967,484200.0
2009-12-02 15:30:00,43.13,43.3,43.08,43.16,802400.0,29.967,30.0851,29.9322,29.9878,802400.0
2009-12-03 09:30:00,43.24,43.38,43.0,43.16,412600.0,30.0434,30.1407,29.8766,29.9878,412600.0
2009-12-03 10:00:00,43.15,43.17,43.0,43.1,385600.0,29.9809,29.9948,29.8766,29.9461,385600.0
2009-12-03 10:30:00,43.1,43.21,42.96,43.13,224600.0,29.9461,30.0225,29.8488,29.967,224600.0
2009-12-03 11:00:00,43.13,43.17,43.01,43.04,178000.0,29.967,29.9948,29.8836,29.9044,178000.0
2009-12-03 11:30:00,43.04,43.05,42.95,42.98,207400.0,29.9044,29.9114,29.8419,29.8627,207400.0
2009-12-03 12:00:00,42.97,42.97,42.82,42.87,441200.0,29.8558,29.8558,29.7516,29.7863,441200.0
2009-12-03 12:30:00,42.87,42.91,42.84,42.88,210400.0,29.7863,29.8141,29.7655,29.7933,210400.0
2009-12-03 13:00:00,42.88,42.99,42.88,42.98,284200.0,29.7933,29.8697,29.7933,29.8627,284200.0
2009-12-03 13:30:00,42.99,42.99,42.93,42.94,216800.0,29.8697,29.8697,29.828,29.8349,216800.0
2009-12-03 14:00:00,42.94,43.0,42.93,42.95,266000.0,29.8349,29.8766,29.828,29.8419,266000.0
2009-12-03 14:30:00,42.96,43.0,42.95,42.99,231400.0,29.8488,29.8766,29.8419,29.8697,231400.0
2009-12-03 15:00:00,42.99,43.01,42.97,42.98,350200.0,29.8697,29.8836,29.8558,29.8627,350200.0
2009-12-03 15:30:00,42.98,43.0,42.74,42.82,816800.0,29.8627,29.8766,29.696,29.7516,816800.0
2009-12-04 09:30:00,43.01,43.37,42.87,43.15,339200.0,29.8836,30.1337,29.7863,29.9809,339200.0
2009-12-04 10:00:00,43.18,43.22,43.0,43.02,333000.0,30.0017,30.0295,29.8766,29.8905,333000.0
2009-12-04 10:30:00,43.01,43.1,42.98,43.02,293600.0,29.8836,29.9461,29.8627,29.8905,293600.0
2009-12-04 11:00:00,43.02,43.07,42.88,42.88,272400.0,29.8905,29.9253,29.7933,29.7933,272400.0
2009-12-04 11:30:00,42.87,42.93,42.52,42.63,461600.0,29.7863,29.828,29.5431,29.6196,461600.0
2009-12-04 12:00:00,42.63,42.69,42.5,42.5,279800.0,29.6196,29.6612,29.5292,29.5292,279800.0
2009-12-04 12:30:00,42.5,42.63,42.46,42.6,161600.0,29.5292,29.6196,29.5014,29.5987,161600.0
2009-12-04 13:00:00,42.6,42.67,42.55,42.6,78800.0,29.5987,29.6474,29.564,29.5987,78800.0
2009-12-04 13:30:00,42.58,42.6,42.42,42.42,246800.0,29.5848,29.5987,29.4736,29.4736,246800.0
2009-12-04 14:00:00,42.45,42.49,42.38,42.46,234600.0,29.4945,29.5223,29.4459,29.5014,234600.0
2009-12-04 14:30:00,42.47,42.67,42.47,42.59,227200.0,29.5084,29.6474,29.5084,29.5918,227200.0
2009-12-04 15:00:00,42.58,42.7,42.52,42.53,256800.0,29.5848,29.6682,29.5431,29.5501,256800.0
2009-12-04 15:30:00,42.54,42.69,42.51,42.6,597400.0,29.557,29.6612,29.5362,29.5987,597400.0
2009-12-07 09:30:00,42.1,42.29,41.55,41.57,1126200.0,29.2513,29.3833,28.8692,28.8831,1126200.0
2009-12-07 10:00:00,41.57,41.63,41.35,41.45,972000.0,28.8831,28.9248,28.7302,28.7997,972000.0
2009-12-07 10:30:00,41.45,41.52,41.32,41.45,520000.0,28.7997,28.8483,28.7094,28.7997,520000.0
2009-12-07 11:00:00,41.45,41.46,41.16,41.25,535400.0,28.7997,28.8066,28.5982,28.6607,535400.0
2009-12-07 11:30:00,41.25,41.34,41.14,41.3,575800.0,28.6607,28.7233,28.5843,28.6955,575800.0
2009-12-07 12:00:00,41.3,41.35,41.3,41.33,248400.0,28.6955,28.7302,28.6955,28.7163,248400.0
2009-12-07 12:30:00,41.33,41.34,41.15,41.2,394600.0,28.7163,28.7233,28.5912,28.626,394600.0
2009-12-07 13:00:00,41.2,41.24,41.17,41.2,349000.0,28.626,28.6538,28.6051,28.626,349000.0
2009-12-07 13:30:00,41.2,41.26,41.18,41.2,447800.0,28.626,28.6677,28.6121,28.626,447800.0
2009-12-07 14:00:00,41.22,41.24,41.16,41.22,346000.0,28.6399,28.6538,28.5982,28.6399,346000.0
2009-12-07 14:30:00,41.22,41.24,41.08,41.16,457600.0,28.6399,28.6538,28.5426,28.5982,457600.0
2009-12-07 15:00:00,41.16,41.44,41.13,41.42,874400.0,28.5982,28.7927,28.5773,28.7788,874400.0
2009-12-07 15:30:00,41.43,41.54,41.41,41.48,1181400.0,28.7858,28.8622,28.7719,28.8205,1181400.0
2009-12-08 09:30:00,41.29,41.31,40.9,40.98,791000.0,28.6885,28.7024,28.4175,28.4731,791000.0
2009-12-08 10:00:00,40.97,41.1,40.95,41.05,704400.0,28.4662,28.5565,28.4523,28.5218,704400.0
2009-12-08 10:30:00,41.04,41.1,41.01,41.06,304600.0,28.5148,28.5565,28.494,28.5287,304600.0
2009-12-08 11:00:00,41.07,41.11,40.99,40.99,391400.0,28.5357,28.5635,28.4801,28.4801,391400.0
2009-12-08 11:30:00,40.99,41.09,40.97,41.01,271200.0,28.4801,28.5496,28.4662,28.494,271200.0
2009-12-08 12:00:00,41.01,41.07,40.93,40.94,232600.0,28.494,28.5357,28.4384,28.4453,232600.0
2009-12-08 12:30:00,40.95,41.09,40.94,41.08,183200.0,28.4523,28.5496,28.4453,28.5426,183200.0
2009-12-08 13:00:00,41.09,41.17,41.0,41.01,561600.0,28.5496,28.6051,28.487,28.494,561600.0
2009-12-08 13:30:00,41.01,41.05,40.91,40.98,351000.0,28.494,28.5218,28.4245,28.4731,351000.0
2009-12-08 14:00:00,40.99,41.02,40.96,40.98,377800.0,28.4801,28.5009,28.4592,28.4731,377800.0
2009-12-08 14:30:00,40.98,41.03,40.89,40.91,312800.0,28.4731,28.5079,28.4106,28.4245,312800.0
2009-12-08 15:00:00,40.91,41.1,40.9,41.08,643200.0,28.4245,28.5565,28.4175,28.5426,643200.0
2009-12-08 15:30:00,41.08,41.1,40.96,40.96,805200.0,28.5426,28.5565,28.4592,28.4592,805200.0
2009-12-09 09:30:00,41.07,41.61,41.07,41.3,988200.0,28.5357,28.9109,28.5357,28.6955,988200.0
2009-12-09 10:00:00,41.31,41.32,41.2,41.25,561600.0,28.7024,28.7094,28.626,28.6607,561600.0
2009-12-09 10:30:00,41.25,41.44,41.22,41.35,534200.0,28.6607,28.7927,28.6399,28.7302,534200.0
2009-12-09 11:00:00,41.35,41.4,41.23,41.28,168000.0,28.7302,28.7649,28.6468,28.6816,168000.0
2009-12-09 11:30:00,41.28,41.38,41.27,41.3,323600.0,28.6816,28.7511,28.6746,28.6955,323600.0
2009-12-09 12:00:00,41.32,41.38,41.27,41.34,287200.0,28.7094,28.7511,28.6746,28.7233,287200.0
2009-12-09 12:30:00,41.34,41.35,41.29,41.31,192600.0,28.7233,28.7302,28.6885,28.7024,192600.0
2009-12-09 13:00:00,41.3,41.35,41.21,41.27,207800.0,28.6955,28.7302,28.6329,28.6746,207800.0
2009-12-09 13:30:00,41.27,41.35,41.2,41.3,234000.0,28.6746,28.7302,28.626,28.6955,234000.0
2009-12-09 14:00:00,41.29,41.35,41.24,41.27,245400.0,28.6885,28.7302,28.6538,28.6746,245400.0
2009-12-09 14:30:00,41.29,41.37,41.27,41.3,319800.0,28.6885,28.7441,28.6746,28.6955,319800.0
2009-12-09 15:00:00,41.3,41.37,41.26,41.26,609600.0,28.6955,28.7441,28.6677,28.6677,609600.0
2009-12-09 15:30:00,41.27,41.33,41.23,41.25,1170200.0,28.6746,28.7163,28.6468,28.6607,1170200.0
2009-12-10 09:30:00,41.47,41.6,41.34,41.45,651200.0,28.8136,28.9039,28.7233,28.7997,651200.0
2009-12-10 10:00:00,41.48,41.6,41.45,41.56,510400.0,28.8205,28.9039,28.7997,28.8761,510400.0
2009-12-10 10:30:00,41.56,41.58,41.46,41.49,209000.0,28.8761,28.89,28.8066,28.8275,209000.0
2009-12-10 11:00:00,41.49,41.52,41.38,41.38,194400.0,28.8275,28.8483,28.7511,28.7511,194400.0
2009-12-10 11:30:00,41.4,41.5,41.38,41.47,139600.0,28.7649,28.8344,28.7511,28.8136,139600.0
2009-12-10 12:00:00,41.45,41.52,41.43,41.45,146400.0,28.7997,28.8483,28.7858,28.7997,146400.0
2009-12-10 12:30:00,41.45,41.62,41.41,41.59,154600.0,28.7997,28.9178,28.7719,28.897,154600.0
2009-12-10 13:00:00,41.58,41.65,41.47,41.54,255400.0,28.89,28.9386,28.8136,28.8622,255400.0
2009-12-10 13:30:00,41.54,41.6,41.48,41.58,195200.0,28.8622,28.9039,28.8205,28.89,195200.0
2009-12-10 14:00:00,41.57,41.6,41.5,41.51,212400.0,28.8831,28.9039,28.8344,28.8414,212400.0
2009-12-10 14:30:00,41.52,41.57,41.45,41.46,211000.0,28.8483,28.8831,28.7997,28.8066,211000.0
2009-12-10 15:00:00,41.47,41.56,41.41,41.43,333200.0,28.8136,28.8761,28.7719,28.7858,333200.0
2009-12-10 15:30:00,41.44,41.49,41.32,41.36,857400.0,28.7927,28.8275,28.7094,28.7372,857400.0
2009-12-11 09:30:00,41.59,42.08,41.45,42.03,375800.0,28.897,29.2374,28.7997,29.2027,375800.0
2009-12-11 10:00:00,42.02,42.2,41.92,42.18,365800.0,29.1957,29.3208,29.1262,29.3069,365800.0
2009-12-11 10:30:00,42.19,42.32,42.16,42.19,380800.0,29.3138,29.4042,29.293,29.3138,380800.0
2009-12-11 11:00:00,42.19,42.19,42.03,42.11,294400.0,29.3138,29.3138,29.2027,29.2583,294400.0
2009-12-11 11:30:00,42.1,42.2,42.02,42.04,209800.0,29.2513,29.3208,29.1957,29.2096,209800.0
2009-12-11 12:00:00,42.04,42.17,42.03,42.09,184000.0,29.2096,29.2999,29.2027,29.2444,184000.0
2009-12-11 12:30:00,42.09,42.09,41.99,42.04,120400.0,29.2444,29.2444,29.1749,29.2096,120400.0
2009-12-11 13:00:00,42.04,42.06,41.96,42.0,151000.0,29.2096,29.2235,29.154,29.1818,151000.0
2009-12-11 13:30:00,42.01,42.02,41.97,42.01,135600.0,29.1888,29.1957,29.161,29.1888,135600.0
2009-12-11 14:00:00,42.01,42.13,41.98,42.01,217400.0,29.1888,29.2722,29.1679,29.1888,217400.0
2009-12-11 14:30:00,42.02,42.09,42.0,42.01,157000.0,29.1957,29.2444,29.1818,29.1888,157000.0
2009-12-11 15:00:00,42.01,42.09,42.0,42.07,271800.0,29.1888,29.2444,29.1818,29.2305,271800.0
2009-12-11 15:30:00,42.07,42.13,41.94,41.98,998200.0,29.2305,29.2722,29.1401,29.1679,998200.0
2009-12-14 09:30:00,42.17,42.44,42.1,42.27,433800.0,29.2999,29.4875,29.2513,29.3694,433800.0
2009-12-14 10:00:00,42.3,42.3,42.13,42.23,177200.0,29.3903,29.3903,29.2722,29.3416,177200.0
2009-12-14 10:30:00,42.23,42.34,42.21,42.25,177400.0,29.3416,29.4181,29.3277,29.3555,177400.0
2009-12-14 11:00:00,42.25,42.26,42.13,42.23,159800.0,29.3555,29.3625,29.2722,29.3416,159800.0
2009-12-14 11:30:00,42.24,42.26,42.15,42.2,231800.0,29.3486,29.3625,29.2861,29.3208,231800.0
2009-12-14 12:00:00,42.2,42.3,42.17,42.26,139800.0,29.3208,29.3903,29.2999,29.3625,139800.0
2009-12-14 12:30:00,42.27,42.31,42.15,42.16,185400.0,29.3694,29.3972,29.2861,29.293,185400.0
2009-12-14 13:00:00,42.15,42.16,42.05,42.1,118200.0,29.2861,29.293,29.2166,29.2513,118200.0
2009-12-14 13:30:00,42.1,42.13,42.02,42.11,83200.0,29.2513,29.2722,29.1957,29.2583,83200.0
2009-12-14 14:00:00,42.11,42.11,42.04,42.07,95200.0,29.2583,29.2583,29.2096,29.2305,95200.0
2009-12-14 14:30:00,42.07,42.11,42.05,42.11,131200.0,29.2305,29.2583,29.2166,29.2583,131200.0
2009-12-14 15:00:00,42.1,42.17,42.05,42.14,171400.0,29.2513,29.2999,29.2166,29.2791,171400.0
2009-12-14 15:30:00,42.14,42.27,42.1,42.26,880400.0,29.2791,29.3694,29.2513,29.3625,880400.0
2009-12-15 09:30:00,42.2,42.2,41.81,42.09,462400.0,29.3208,29.3208,29.0498,29.2444,462400.0
2009-12-15 10:00:00,42.09,42.18,42.08,42.15,403600.0,29.2444,29.3069,29.2374,29.2861,403600.0
2009-12-15 10:30:00,42.15,42.23,42.1,42.14,349600.0,29.2861,29.3416,29.2513,29.2791,349600.0
2009-12-15 11:00:00,42.15,42.32,42.14,42.31,314200.0,29.2861,29.4042,29.2791,29.3972,314200.0
2009-12-15 11:30:00,42.31,42.32,42.25,42.3,206400.0,29.3972,29.4042,29.3555,29.3903,206400.0
2009-12-15 12:00:00,42.3,42.34,42.19,42.2,260200.0,29.3903,29.4181,29.3138,29.3208,260200.0
2009-12-15 12:30:00,42.21,42.24,42.18,42.24,196200.0,29.3277,29.3486,29.3069,29.3486,196200.0
2009-12-15 13:00:00,42.24,42.24,42.15,42.16,235200.0,29.3486,29.3486,29.2861,29.293,235200.0
2009-12-15 13:30:00,42.15,42.23,42.13,42.23,303600.0,29.2861,29.3416,29.2722,29.3416,303600.0
2009-12-15 14:00:00,42.22,42.22,42.16,42.18,220200.0,29.3347,29.3347,29.293,29.3069,220200.0
2009-12-15 14:30:00,42.18,42.23,42.17,42.21,214400.0,29.3069,29.3416,29.2999,29.3277,214400.0
2009-12-15 15:00:00,42.21,42.22,42.16,42.18,288200.0,29.3277,29.3347,29.293,29.3069,288200.0
2009-12-15 15:30:00,42.18,42.26,42.16,42.24,694600.0,29.3069,29.3625,29.293,29.3486,694600.0
2009-12-16 09:30:00,42.35,42.48,42.23,42.24,388800.0,29.425,29.5153,29.3416,29.3486,388800.0
2009-12-16 10:00:00,42.23,42.25,42.17,42.23,240400.0,29.3416,29.3555,29.2999,29.3416,240400.0
2009-12-16 10:30:00,42.24,42.37,42.23,42.23,212400.0,29.3486,29.4389,29.3416,29.3416,212400.0
2009-12-16 11:00:00,42.23,42.29,42.2,42.28,164600.0,29.3416,29.3833,29.3208,29.3764,164600.0
2009-12-16 11:30:00,42.28,42.3,42.19,42.3,149400.0,29.3764,29.3903,29.3138,29.3903,149400.0
2009-12-16 12:00:00,42.3,42.33,42.18,42.25,188600.0,29.3903,29.4111,29.3069,29.3555,188600.0
2009-12-16 12:30:00,42.24,42.25,42.21,42.24,173400.0,29.3486,29.3555,29.3277,29.3486,173400.0
2009-12-16 13:00:00,42.24,42.35,42.23,42.33,171000.0,29.3486,29.425,29.3416,29.4111,171000.0
2009-12-16 13:30:00,42.33,42.45,42.31,42.44,239400.0,29.4111,29.4945,29.3972,29.4875,239400.0
2009-12-16 14:00:00,42.44,42.52,42.35,42.44,343000.0,29.4875,29.5431,29.425,29.4875,343000.0
2009-12-16 14:30:00,42.45,42.48,42.4,42.43,345000.0,29.4945,29.5153,29.4598,29.4806,345000.0
2009-12-16 15:00:00,42.43,42.43,42.27,42.29,431200.0,29.4806,29.4806,29.3694,29.3833,431200.0
2009-12-16 15:30:00,42.29,42.39,42.26,42.34,774400.0,29.3833,29.4528,29.3625,29.4181,774400.0
2009-12-17 09:30:00,42.08,42.11,41.68,41.69,413000.0,29.2374,29.2583,28.9595,28.9664,413000.0
2009-12-17 10:00:00,41.69,41.78,41.47,41.49,355600.0,28.9664,29.029,28.8136,28.8275,355600.0
2009-12-17 10:30:00,41.49,41.58,41.38,41.43,338600.0,28.8275,28.89,28.7511,28.7858,338600.0
2009-12-17 11:00:00,41.44,41.59,41.43,41.52,271200.0,28.7927,28.897,28.7858,28.8483,271200.0
2009-12-17 11:30:00,41.52,41.54,41.43,41.49,196000.0,28.8483,28.8622,28.7858,28.8275,196000.0
2009-12-17 12:00:00,41.49,41.49,41.3,41.3,315800.0,28.8275,28.8275,28.6955,28.6955,315800.0
2009-12-17 12:30:00,41.3,41.37,41.25,41.27,283200.0,28.6955,28.7441,28.6607,28.6746,283200.0
2009-12-17 13:00:00,41.27,41.45,41.27,41.44,135200.0,28.6746,28.7997,28.6746,28.7927,135200.0
2009-12-17 13:30:00,41.43,41.51,41.29,41.49,226600.0,28.7858,28.8414,28.6885,28.8275,226600.0
2009-12-17 14:00:00,41.5,41.53,41.46,41.49,163600.0,28.8344,28.8553,28.8066,28.8275,163600.0
2009-12-17 14:30:00,41.48,41.59,41.48,41.51,186200.0,28.8205,28.897,28.8205,28.8414,186200.0
2009-12-17 15:00:00,41.5,41.58,41.46,41.49,325800.0,28.8344,28.89,28.8066,28.8275,325800.0
2009-12-17 15:30:00,41.48,41.61,41.43,41.46,714000.0,28.8205,28.9109,28.7858,28.8066,714000.0
2009-12-18 09:30:00,41.49,41.49,41.0,41.0,1969400.0,28.8275,28.8275,28.487,28.487,1969400.0
2009-12-18 10:00:00,41.0,41.09,40.85,40.95,500400.0,28.487,28.5496,28.3828,28.4523,500400.0
2009-12-18 10:30:00,40.95,40.97,40.57,40.61,479600.0,28.4523,28.4662,28.1883,28.2161,479600.0
2009-12-18 11:00:00,40.63,40.63,40.5,40.63,391000.0,28.2299,28.2299,28.1396,28.2299,391000.0
2009-12-18 11:30:00,40.63,40.74,40.57,40.67,303200.0,28.2299,28.3064,28.1883,28.2577,303200.0
2009-12-18 12:00:00,40.67,40.85,40.61,40.85,199600.0,28.2577,28.3828,28.2161,28.3828,199600.0
2009-12-18 12:30:00,40.85,40.85,40.72,40.81,153400.0,28.3828,28.3828,28.2925,28.355,153400.0
2009-12-18 13:00:00,40.81,40.93,40.8,40.88,224400.0,28.355,28.4384,28.3481,28.4036,224400.0
2009-12-18 13:30:00,40.88,40.99,40.85,40.87,199200.0,28.4036,28.4801,28.3828,28.3967,199200.0
2009-12-18 14:00:00,40.87,40.92,40.84,40.88,394400.0,28.3967,28.4314,28.3759,28.4036,394400.0
2009-12-18 14:30:00,40.88,41.08,40.88,41.08,281800.0,28.4036,28.5426,28.4036,28.5426,281800.0
2009-12-18 15:00:00,41.08,41.16,40.96,40.99,321800.0,28.5426,28.5982,28.4592,28.4801,321800.0
2009-12-18 15:30:00,40.98,41.34,40.94,41.33,1513800.0,28.4731,28.7233,28.4453,28.7163,1513800.0
2009-12-21 09:30:00,41.39,41.65,41.37,41.51,335600.0,28.758,28.9386,28.7441,28.8414,335600.0
2009-12-21 10:00:00,41.51,41.73,41.5,41.66,386200.0,28.8414,28.9942,28.8344,28.9456,386200.0
2009-12-21 10:30:00,41.68,41.7,41.49,41.52,312400.0,28.9595,28.9734,28.8275,28.8483,312400.0
2009-12-21 11:00:00,41.52,41.66,41.52,41.62,223800.0,28.8483,28.9456,28.8483,28.9178,223800.0
2009-12-21 11:30:00,41.63,41.71,41.61,41.68,169000.0,28.9248,28.9803,28.9109,28.9595,169000.0
2009-12-21 12:00:00,41.68,41.91,41.68,41.81,401800.0,28.9595,29.1193,28.9595,29.0498,401800.0
2009-12-21 12:30:00,41.82,41.86,41.74,41.74,182200.0,29.0568,29.0846,29.0012,29.0012,182200.0
2009-12-21 13:00:00,41.75,41.77,41.64,41.68,172600.0,29.0081,29.022,28.9317,28.9595,172600.0
2009-12-21 13:30:00,41.67,41.75,41.65,41.7,193600.0,28.9525,29.0081,28.9386,28.9734,193600.0
2009-12-21 14:00:00,41.7,41.71,41.66,41.7,185200.0,28.9734,28.9803,28.9456,28.9734,185200.0
2009-12-21 14:30:00,41.7,41.71,41.68,41.71,209400.0,28.9734,28.9803,28.9595,28.9803,209400.0
2009-12-21 15:00:00,41.71,41.72,41.59,41.65,429200.0,28.9803,28.9873,28.897,28.9386,429200.0
2009-12-21 15:30:00,41.66,41.67,41.59,41.64,605800.0,28.9456,28.9525,28.897,28.9317,605800.0
2009-12-22 09:30:00,41.6,41.73,41.42,41.7,355400.0,28.9039,28.9942,28.7788,28.9734,355400.0
2009-12-22 10:00:00,41.72,41.86,41.62,41.76,290600.0,28.9873,29.0846,28.9178,29.0151,290600.0
2009-12-22 10:30:00,41.76,41.79,41.48,41.55,231800.0,29.0151,29.0359,28.8205,28.8692,231800.0
2009-12-22 11:00:00,41.55,41.67,41.5,41.61,136600.0,28.8692,28.9525,28.8344,28.9109,136600.0
2009-12-22 11:30:00,41.6,41.6,41.47,41.51,133200.0,28.9039,28.9039,28.8136,28.8414,133200.0
2009-12-22 12:00:00,41.51,41.56,41.49,41.53,137800.0,28.8414,28.8761,28.8275,28.8553,137800.0
2009-12-22 12:30:00,41.53,41.62,41.49,41.55,155400.0,28.8553,28.9178,28.8275,28.8692,155400.0
2009-12-22 13:00:00,41.56,41.63,41.55,41.59,95000.0,28.8761,28.9248,28.8692,28.897,95000.0
2009-12-22 13:30:00,41.59,41.61,41.52,41.58,341200.0,28.897,28.9109,28.8483,28.89,341200.0
2009-12-22 14:00:00,41.57,41.58,41.54,41.58,191000.0,28.8831,28.89,28.8622,28.89,191000.0
2009-12-22 14:30:00,41.57,41.59,41.53,41.54,234400.0,28.8831,28.897,28.8553,28.8622,234400.0
2009-12-22 15:00:00,41.54,41.63,41.5,41.63,168200.0,28.8622,28.9248,28.8344,28.9248,168200.0
2009-12-22 15:30:00,41.63,41.66,41.55,41.59,465400.0,28.9248,28.9456,28.8692,28.897,465400.0
2009-12-23 09:30:00,41.66,41.84,41.52,41.75,248400.0,28.9456,29.0707,28.8483,29.0081,248400.0
2009-12-23 10:00:00,41.74,41.74,41.59,41.69,179800.0,29.0012,29.0012,28.897,28.9664,179800.0
2009-12-23 10:30:00,41.69,41.74,41.62,41.63,174400.0,28.9664,29.0012,28.9178,28.9248,174400.0
2009-12-23 11:00:00,41.63,41.64,41.55,41.6,931800.0,28.9248,28.9317,28.8692,28.9039,931800.0
2009-12-23 11:30:00,41.6,41.68,41.54,41.56,187600.0,28.9039,28.9595,28.8622,28.8761,187600.0
2009-12-23 12:00:00,41.56,41.67,41.55,41.66,104200.0,28.8761,28.9525,28.8692,28.9456,104200.0
2009-12-23 12:30:00,41.67,41.72,41.63,41.71,110400.0,28.9525,28.9873,28.9248,28.9803,110400.0
2009-12-23 13:00:00,41.71,41.73,41.66,41.69,227000.0,28.9803,28.9942,28.9456,28.9664,227000.0
2009-12-23 13:30:00,41.69,41.73,41.63,41.67,147600.0,28.9664,28.9942,28.9248,28.9525,147600.0
2009-12-23 14:00:00,41.67,41.71,41.65,41.68,97200.0,28.9525,28.9803,28.9386,28.9595,97200.0
2009-12-23 14:30:00,41.68,41.77,41.68,41.71,167600.0,28.9595,29.022,28.9595,28.9803,167600.0
2009-12-23 15:00:00,41.71,41.76,41.71,41.74,154200.0,28.9803,29.0151,28.9803,29.0012,154200.0
2009-12-23 15:30:00,41.74,41.79,41.7,41.74,347000.0,29.0012,29.0359,28.9734,29.0012,347000.0
2009-12-24 09:30:00,41.69,41.83,41.59,41.63,192000.0,28.9664,29.0637,28.897,28.9248,192000.0
2009-12-24 10:00:00,41.63,41.8,41.63,41.63,181000.0,28.9248,29.0429,28.9248,28.9248,181000.0
2009-12-24 10:30:00,41.64,41.64,41.5,41.52,188400.0,28.9317,28.9317,28.8344,28.8483,188400.0
2009-12-24 11:00:00,41.52,41.58,41.48,41.56,211000.0,28.8483,28.89,28.8205,28.8761,211000.0
2009-12-24 11:30:00,41.57,41.57,41.49,41.5,472800.0,28.8831,28.8831,28.8275,28.8344,472800.0
2009-12-24 12:00:00,41.5,41.59,41.45,41.57,208000.0,28.8344,28.897,28.7997,28.8831,208000.0
2009-12-24 12:30:00,41.58,41.62,41.49,41.56,354400.0,28.89,28.9178,28.8275,28.8761,354400.0
2009-12-28 09:30:00,41.72,41.72,41.43,41.43,500200.0,28.9873,28.9873,28.7858,28.7858,500200.0
2009-12-28 10:00:00,41.42,41.53,41.42,41.47,244600.0,28.7788,28.8553,28.7788,28.8136,244600.0
2009-12-28 10:30:00,41.47,41.52,41.38,41.52,164000.0,28.8136,28.8483,28.7511,28.8483,164000.0
2009-12-28 11:00:00,41.52,41.55,41.42,41.47,187600.0,28.8483,28.8692,28.7788,28.8136,187600.0
2009-12-28 11:30:00,41.46,41.47,41.34,41.35,139000.0,28.8066,28.8136,28.7233,28.7302,139000.0
2009-12-28 12:00:00,41.35,41.38,41.26,41.37,187400.0,28.7302,28.7511,28.6677,28.7441,187400.0
2009-12-28 12:30:00,41.35,41.44,41.35,41.41,250200.0,28.7302,28.7927,28.7302,28.7719,250200.0
2009-12-28 13:00:00,41.41,41.45,41.35,41.38,242800.0,28.7719,28.7997,28.7302,28.7511,242800.0
2009-12-28 13:30:00,41.38,41.49,41.38,41.49,131600.0,28.7511,28.8275,28.7511,28.8275,131600.0
2009-12-28 14:00:00,41.48,41.49,41.29,41.34,226600.0,28.8205,28.8275,28.6885,28.7233,226600.0
2009-12-28 14:30:00,41.35,41.42,41.33,41.39,201600.0,28.7302,28.7788,28.7163,28.758,201600.0
2009-12-28 15:00:00,41.39,41.44,41.33,41.38,204000.0,28.758,28.7927,28.7163,28.7511,204000.0
2009-12-28 15:30:00,41.39,41.52,41.32,41.46,960600.0,28.758,28.8483,28.7094,28.8066,960600.0
2009-12-29 09:30:00,41.45,41.63,41.42,41.54,195800.0,28.7997,28.9248,28.7788,28.8622,195800.0
2009-12-29 10:00:00,41.54,41.61,41.52,41.6,203400.0,28.8622,28.9109,28.8483,28.9039,203400.0
2009-12-29 10:30:00,41.6,41.68,41.55,41.56,292800.0,28.9039,28.9595,28.8692,28.8761,292800.0
2009-12-29 11:00:00,41.56,41.63,41.51,41.54,323000.0,28.8761,28.9248,28.8414,28.8622,323000.0
2009-12-29 11:30:00,41.54,41.63,41.51,41.56,286000.0,28.8622,28.9248,28.8414,28.8761,286000.0
2009-12-29 12:00:00,41.57,41.58,41.49,41.52,234600.0,28.8831,28.89,28.8275,28.8483,234600.0
2009-12-29 12:30:00,41.51,41.54,41.47,41.49,195400.0,28.8414,28.8622,28.8136,28.8275,195400.0
2009-12-29 13:00:00,41.49,41.55,41.39,41.49,229000.0,28.8275,28.8692,28.758,28.8275,229000.0
2009-12-29 13:30:00,41.5,41.54,41.47,41.5,170400.0,28.8344,28.8622,28.8136,28.8344,170400.0
2009-12-29 14:00:00,41.5,41.56,41.49,41.55,150600.0,28.8344,28.8761,28.8275,28.8692,150600.0
2009-12-29 14:30:00,41.55,41.55,41.45,41.45,233800.0,28.8692,28.8692,28.7997,28.7997,233800.0
2009-12-29 15:00:00,41.45,41.58,41.44,41.52,382400.0,28.7997,28.89,28.7927,28.8483,382400.0
2009-12-29 15:30:00,41.52,41.52,41.43,41.43,400000.0,28.8483,28.8483,28.7858,28.7858,400000.0
2009-12-30 09:30:00,41.34,41.62,41.25,41.4,310800.0,28.7233,28.9178,28.6607,28.7649,310800.0
2009-12-30 10:00:00,41.4,41.53,41.4,41.44,174200.0,28.7649,28.8553,28.7649,28.7927,174200.0
2009-12-30 10:30:00,41.43,41.48,41.41,41.45,147400.0,28.7858,28.8205,28.7719,28.7997,147400.0
2009-12-30 11:00:00,41.45,41.47,41.42,41.45,171400.0,28.7997,28.8136,28.7788,28.7997,171400.0
2009-12-30 11:30:00,41.45,41.48,41.4,41.4,130400.0,28.7997,28.8205,28.7649,28.7649,130400.0
2009-12-30 12:00:00,41.41,41.49,41.4,41.49,224200.0,28.7719,28.8275,28.7649,28.8275,224200.0
2009-12-30 12:30:00,41.49,41.49,41.38,41.45,174600.0,28.8275,28.8275,28.7511,28.7997,174600.0
2009-12-30 13:00:00,41.45,41.52,41.43,41.5,198400.0,28.7997,28.8483,28.7858,28.8344,198400.0
2009-12-30 13:30:00,41.5,41.52,41.47,41.49,238800.0,28.8344,28.8483,28.8136,28.8275,238800.0
2009-12-30 14:00:00,41.5,41.51,41.42,41.43,172400.0,28.8344,28.8414,28.7788,28.7858,172400.0
2009-12-30 14:30:00,41.43,41.43,41.38,41.42,151600.0,28.7858,28.7858,28.7511,28.7788,151600.0
2009-12-30 15:00:00,41.42,41.45,41.36,41.45,151800.0,28.7788,28.7997,28.7372,28.7997,151800.0
2009-12-30 15:30:00,41.45,41.47,41.4,41.42,527600.0,28.7997,28.8136,28.7649,28.7788,527600.0
2009-12-31 09:30:00,41.47,41.52,41.42,41.46,205400.0,28.8136,28.8483,28.7788,28.8066,205400.0
2009-12-31 10:00:00,41.47,41.54,41.46,41.46,169000.0,28.8136,28.8622,28.8066,28.8066,169000.0
2009-12-31 10:30:00,41.47,41.49,41.45,41.48,150200.0,28.8136,28.8275,28.7997,28.8205,150200.0
2009-12-31 11:00:00,41.48,41.49,41.42,41.43,151600.0,28.8205,28.8275,28.7788,28.7858,151600.0
2009-12-31 11:30:00,41.43,41.49,41.38,41.48,141600.0,28.7858,28.8275,28.7511,28.8205,141600.0
2009-12-31 12:00:00,41.48,41.48,41.37,41.46,106000.0,28.8205,28.8205,28.7441,28.8066,106000.0
2009-12-31 12:30:00,41.46,41.46,41.38,41.38,123400.0,28.8066,28.8066,28.7511,28.7511,123400.0
2009-12-31 13:00:00,41.38,41.4,41.33,41.37,82600.0,28.7511,28.7649,28.7163,28.7441,82600.0
2009-12-31 13:30:00,41.37,41.41,41.35,41.38,75000.0,28.7441,28.7719,28.7302,28.7511,75000.0
2009-12-31 14:00:00,41.38,41.4,41.33,41.35,64000.0,28.7511,28.7649,28.7163,28.7302,64000.0
2009-12-31 14:30:00,41.35,41.38,41.34,41.37,121600.0,28.7302,28.7511,28.7233,28.7441,121600.0
2009-12-31 15:00:00,41.37,41.4,41.33,41.38,138400.0,28.7441,28.7649,28.7163,28.7511,138400.0
2009-12-31 15:30:00,41.38,41.38,41.07,41.07,620600.0,28.7511,28.7511,28.5357,28.5357,620600.0
2010-01-04 09:30:00,41.24,41.24,40.93,41.12,514400.0,28.6538,28.6538,28.4384,28.5704,514400.0
2010-01-04 10:00:00,41.12,41.39,41.08,41.39,360000.0,28.5704,28.758,28.5426,28.758,360000.0
2010-01-04 10:30:00,41.39,41.4,41.29,41.29,307000.0,28.758,28.7649,28.6885,28.6885,307000.0
2010-01-04 11:00:00,41.29,41.3,41.18,41.25,272400.0,28.6885,28.6955,28.6121,28.6607,272400.0
2010-01-04 11:30:00,41.27,41.32,41.22,41.24,426000.0,28.6746,28.7094,28.6399,28.6538,426000.0
2010-01-04 12:00:00,41.24,41.24,41.12,41.21,317400.0,28.6538,28.6538,28.5704,28.6329,317400.0
2010-01-04 12:30:00,41.2,41.27,41.18,41.27,241600.0,28.626,28.6746,28.6121,28.6746,241600.0
2010-01-04 13:00:00,41.27,41.29,41.22,41.27,358400.0,28.6746,28.6885,28.6399,28.6746,358400.0
2010-01-04 13:30:00,41.27,41.29,41.2,41.26,163800.0,28.6746,28.6885,28.626,28.6677,163800.0
2010-01-04 14:00:00,41.26,41.27,41.2,41.21,240000.0,28.6677,28.6746,28.626,28.6329,240000.0
2010-01-04 14:30:00,41.21,41.25,41.18,41.19,280200.0,28.6329,28.6607,28.6121,28.619,280200.0
2010-01-04 15:00:00,41.19,41.4,41.19,41.4,400600.0,28.619,28.7649,28.619,28.7649,400600.0
2010-01-04 15:30:00,41.4,41.44,41.35,41.42,711600.0,28.7649,28.7927,28.7302,28.7788,711600.0
2010-01-05 09:30:00,41.31,41.39,40.98,41.1,397800.0,28.7024,28.758,28.4731,28.5565,397800.0
2010-01-05 10:00:00,41.1,41.35,41.08,41.35,342800.0,28.5565,28.7302,28.5426,28.7302,342800.0
2010-01-05 10:30:00,41.35,41.52,41.33,41.51,314600.0,28.7302,28.8483,28.7163,28.8414,314600.0
2010-01-05 11:00:00,41.51,41.58,41.48,41.52,325400.0,28.8414,28.89,28.8205,28.8483,325400.0
2010-01-05 11:30:00,41.52,41.62,41.5,41.61,179000.0,28.8483,28.9178,28.8344,28.9109,179000.0
2010-01-05 12:00:00,41.62,41.69,41.6,41.63,209000.0,28.9178,28.9664,28.9039,28.9248,209000.0
2010-01-05 12:30:00,41.64,41.68,41.56,41.62,207600.0,28.9317,28.9595,28.8761,28.9178,207600.0
2010-01-05 13:00:00,41.61,41.69,41.57,41.69,264000.0,28.9109,28.9664,28.8831,28.9664,264000.0
2010-01-05 13:30:00,41.69,41.79,41.66,41.72,324200.0,28.9664,29.0359,28.9456,28.9873,324200.0
2010-01-05 14:00:00,41.73,41.81,41.7,41.79,489400.0,28.9942,29.0498,28.9734,29.0359,489400.0
2010-01-05 14:30:00,41.79,41.82,41.73,41.76,378400.0,29.0359,29.0568,28.9942,29.0151,378400.0
2010-01-05 15:00:00,41.76,41.79,41.69,41.78,359400.0,29.0151,29.0359,28.9664,29.029,359400.0
2010-01-05 15:30:00,41.79,41.84,41.71,41.77,979400.0,29.0359,29.0707,28.9803,29.022,979400.0
2010-01-06 09:30:00,41.81,41.84,41.48,41.82,634400.0,29.0498,29.0707,28.8205,29.0568,634400.0
2010-01-06 10:00:00,41.82,41.88,41.64,41.64,552400.0,29.0568,29.0985,28.9317,28.9317,552400.0
2010-01-06 10:30:00,41.64,41.74,41.59,41.63,393400.0,28.9317,29.0012,28.897,28.9248,393400.0
2010-01-06 11:00:00,41.63,41.72,41.38,41.39,475600.0,28.9248,28.9873,28.7511,28.758,475600.0
2010-01-06 11:30:00,41.4,41.41,41.2,41.24,511400.0,28.7649,28.7719,28.626,28.6538,511400.0
2010-01-06 12:00:00,41.24,41.61,41.23,41.59,845800.0,28.6538,28.9109,28.6468,28.897,845800.0
2010-01-06 12:30:00,41.6,41.66,41.51,41.6,297400.0,28.9039,28.9456,28.8414,28.9039,297400.0
2010-01-06 13:00:00,41.6,41.63,41.52,41.61,449000.0,28.9039,28.9248,28.8483,28.9109,449000.0
2010-01-06 13:30:00,41.6,41.71,41.55,41.57,309200.0,28.9039,28.9803,28.8692,28.8831,309200.0
2010-01-06 14:00:00,41.57,41.62,41.49,41.54,265800.0,28.8831,28.9178,28.8275,28.8622,265800.0
2010-01-06 14:30:00,41.54,41.61,41.51,41.56,294000.0,28.8622,28.9109,28.8414,28.8761,294000.0
2010-01-06 15:00:00,41.56,41.7,41.52,41.68,484200.0,28.8761,28.9734,28.8483,28.9595,484200.0
2010-01-06 15:30:00,41.68,41.74,41.57,41.67,1250600.0,28.9595,29.0012,28.8831,28.9525,1250600.0
2010-01-07 09:30:00,41.53,41.54,41.13,41.42,610600.0,28.8553,28.8622,28.5773,28.7788,610600.0
2010-01-07 10:00:00,41.42,41.49,41.27,41.41,266800.0,28.7788,28.8275,28.6746,28.7719,266800.0
2010-01-07 10:30:00,41.41,41.53,41.31,41.34,430200.0,28.7719,28.8553,28.7024,28.7233,430200.0
2010-01-07 11:00:00,41.34,41.36,41.13,41.13,297600.0,28.7233,28.7372,28.5773,28.5773,297600.0
2010-01-07 11:30:00,41.14,41.42,41.13,41.38,142800.0,28.5843,28.7788,28.5773,28.7511,142800.0
2010-01-07 12:00:00,41.38,41.4,41.27,41.32,151200.0,28.7511,28.7649,28.6746,28.7094,151200.0
2010-01-07 12:30:00,41.32,41.47,41.31,41.35,212600.0,28.7094,28.8136,28.7024,28.7302,212600.0
2010-01-07 13:00:00,41.36,41.47,41.29,41.3,206800.0,28.7372,28.8136,28.6885,28.6955,206800.0
2010-01-07 13:30:00,41.3,41.46,41.29,41.38,153000.0,28.6955,28.8066,28.6885,28.7511,153000.0
2010-01-07 14:00:00,41.38,41.43,41.32,41.35,115800.0,28.7511,28.7858,28.7094,28.7302,115800.0
2010-01-07 14:30:00,41.34,41.49,41.34,41.41,227000.0,28.7233,28.8275,28.7233,28.7719,227000.0
2010-01-07 15:00:00,41.42,41.48,41.32,41.48,243600.0,28.7788,28.8205,28.7094,28.8205,243600.0
2010-01-07 15:30:00,41.48,41.54,41.42,41.49,491000.0,28.8205,28.8622,28.7788,28.8275,491000.0
2010-01-08 09:30:00,40.1,40.7,40.05,40.5,2178400.0,27.8617,28.2786,27.827,28.1396,2178400.0
2010-01-08 10:00:00,40.51,40.83,40.5,40.73,934000.0,28.1466,28.3689,28.1396,28.2994,934000.0
2010-01-08 10:30:00,40.71,40.83,40.61,40.7,513000.0,28.2855,28.3689,28.2161,28.2786,513000.0
2010-01-08 11:00:00,40.69,40.8,40.67,40.74,387600.0,28.2716,28.3481,28.2577,28.3064,387600.0
2010-01-08 11:30:00,40.74,40.76,40.52,40.52,373000.0,28.3064,28.3203,28.1535,28.1535,373000.0
2010-01-08 12:00:00,40.52,40.56,40.37,40.51,735800.0,28.1535,28.1813,28.0493,28.1466,735800.0
2010-01-08 12:30:00,40.52,40.63,40.51,40.58,230600.0,28.1535,28.2299,28.1466,28.1952,230600.0
2010-01-08 13:00:00,40.58,40.64,40.46,40.47,264800.0,28.1952,28.2369,28.1118,28.1188,264800.0
2010-01-08 13:30:00,40.47,40.55,40.42,40.51,277800.0,28.1188,28.1744,28.084,28.1466,277800.0
2010-01-08 14:00:00,40.51,40.58,40.43,40.44,308200.0,28.1466,28.1952,28.091,28.0979,308200.0
2010-01-08 14:30:00,40.44,40.59,40.43,40.58,231400.0,28.0979,28.2022,28.091,28.1952,231400.0
2010-01-08 15:00:00,40.58,40.68,40.51,40.58,430400.0,28.1952,28.2647,28.1466,28.1952,430400.0
2010-01-08 15:30:00,40.58,40.83,40.58,40.74,857000.0,28.1952,28.3689,28.1952,28.3064,857000.0
2010-01-11 09:30:00,40.32,40.5,39.99,40.05,1240000.0,28.0146,28.1396,27.7853,27.827,1240000.0
2010-01-11 10:00:00,40.04,40.25,39.76,40.05,1254200.0,27.82,27.9659,27.6255,27.827,1254200.0
2010-01-11 10:30:00,40.05,40.35,39.96,40.17,618200.0,27.827,28.0354,27.7644,27.9103,618200.0
2010-01-11 11:00:00,40.17,40.18,40.06,40.1,422600.0,27.9103,27.9173,27.8339,27.8617,422600.0
2010-01-11 11:30:00,40.09,40.3,40.09,40.28,303400.0,27.8548,28.0007,27.8548,27.9868,303400.0
2010-01-11 12:00:00,40.29,40.32,40.22,40.32,210800.0,27.9937,28.0146,27.9451,28.0146,210800.0
2010-01-11 12:30:00,40.32,40.41,40.22,40.4,227400.0,28.0146,28.0771,27.9451,28.0701,227400.0
2010-01-11 13:00:00,40.41,40.42,40.36,40.4,291600.0,28.0771,28.084,28.0423,28.0701,291600.0
2010-01-11 13:30:00,40.41,40.6,40.38,40.53,343200.0,28.0771,28.2091,28.0562,28.1605,343200.0
2010-01-11 14:00:00,40.54,40.67,40.52,40.65,302600.0,28.1674,28.2577,28.1535,28.2438,302600.0
2010-01-11 14:30:00,40.64,40.65,40.45,40.45,264200.0,28.2369,28.2438,28.1049,28.1049,264200.0
2010-01-11 15:00:00,40.45,40.57,40.44,40.57,336000.0,28.1049,28.1883,28.0979,28.1883,336000.0
2010-01-11 15:30:00,40.56,40.6,40.49,40.57,828800.0,28.1813,28.2091,28.1327,28.1883,828800.0
2010-01-12 09:30:00,39.82,40.6,39.82,40.43,966600.0,27.6672,28.2091,27.6672,28.091,966600.0
2010-01-12 10:00:00,40.45,40.52,40.22,40.5,597800.0,28.1049,28.1535,27.9451,28.1396,597800.0
2010-01-12 10:30:00,40.51,40.52,40.23,40.34,327600.0,28.1466,28.1535,27.952,28.0285,327600.0
2010-01-12 11:00:00,40.34,40.44,40.27,40.42,286000.0,28.0285,28.0979,27.9798,28.084,286000.0
2010-01-12 11:30:00,40.43,40.43,40.23,40.28,292200.0,28.091,28.091,27.952,27.9868,292200.0
2010-01-12 12:00:00,40.28,40.35,40.18,40.35,264400.0,27.9868,28.0354,27.9173,28.0354,264400.0
2010-01-12 12:30:00,40.34,40.5,40.25,40.42,302000.0,28.0285,28.1396,27.9659,28.084,302000.0
2010-01-12 13:00:00,40.42,40.44,40.3,40.37,243800.0,28.084,28.0979,28.0007,28.0493,243800.0
2010-01-12 13:30:00,40.37,40.38,40.25,40.27,205200.0,28.0493,28.0562,27.9659,27.9798,205200.0
2010-01-12 14:00:00,40.28,40.32,40.24,40.32,218800.0,27.9868,28.0146,27.959,28.0146,218800.0
2010-01-12 14:30:00,40.31,40.38,40.31,40.34,327600.0,28.0076,28.0562,28.0076,28.0285,327600.0
2010-01-12 15:00:00,40.33,40.35,40.24,40.31,411800.0,28.0215,28.0354,27.959,28.0076,411800.0
2010-01-12 15:30:00,40.31,40.34,40.23,40.32,937200.0,28.0076,28.0285,27.952,28.0146,937200.0
2010-01-13 09:30:00,40.27,40.46,40.22,40.35,417200.0,27.9798,28.1118,27.9451,28.0354,417200.0
2010-01-13 10:00:00,40.35,40.52,40.34,40.41,337400.0,28.0354,28.1535,28.0285,28.0771,337400.0
2010-01-13 10:30:00,40.41,40.46,40.35,40.43,399200.0,28.0771,28.1118,28.0354,28.091,399200.0
2010-01-13 11:00:00,40.42,40.53,40.33,40.46,310000.0,28.084,28.1605,28.0215,28.1118,310000.0
2010-01-13 11:30:00,40.47,40.51,40.37,40.41,180800.0,28.1188,28.1466,28.0493,28.0771,180800.0
2010-01-13 12:00:00,40.41,40.5,40.41,40.5,206800.0,28.0771,28.1396,28.0771,28.1396,206800.0
2010-01-13 12:30:00,40.49,40.52,40.43,40.48,191200.0,28.1327,28.1535,28.091,28.1257,191200.0
2010-01-13 13:00:00,40.47,40.6,40.43,40.56,185600.0,28.1188,28.2091,28.091,28.1813,185600.0
2010-01-13 13:30:00,40.57,40.58,40.49,40.51,187400.0,28.1883,28.1952,28.1327,28.1466,187400.0
2010-01-13 14:00:00,40.51,40.59,40.5,40.51,162600.0,28.1466,28.2022,28.1396,28.1466,162600.0
2010-01-13 14:30:00,40.51,40.57,40.48,40.55,272200.0,28.1466,28.1883,28.1257,28.1744,272200.0
2010-01-13 15:00:00,40.56,40.65,40.53,40.62,258600.0,28.1813,28.2438,28.1605,28.223,258600.0
2010-01-13 15:30:00,40.63,40.7,40.51,40.54,1024200.0,28.2299,28.2786,28.1466,28.1674,1024200.0
2010-01-14 09:30:00,40.39,40.49,40.22,40.27,492400.0,28.0632,28.1327,27.9451,27.9798,492400.0
2010-01-14 10:00:00,40.27,40.4,40.24,40.25,304600.0,27.9798,28.0701,27.959,27.9659,304600.0
2010-01-14 10:30:00,40.25,40.38,40.24,40.37,298000.0,27.9659,28.0562,27.959,28.0493,298000.0
2010-01-14 11:00:00,40.38,40.45,40.2,40.21,274600.0,28.0562,28.1049,27.9312,27.9381,274600.0
2010-01-14 11:30:00,40.22,40.29,40.19,40.21,232000.0,27.9451,27.9937,27.9242,27.9381,232000.0
2010-01-14 12:00:00,40.21,40.27,40.2,40.26,225400.0,27.9381,27.9798,27.9312,27.9729,225400.0
2010-01-14 12:30:00,40.25,40.32,40.24,40.29,228800.0,27.9659,28.0146,27.959,27.9937,228800.0
2010-01-14 13:00:00,40.29,40.32,40.24,40.25,240000.0,27.9937,28.0146,27.959,27.9659,240000.0
2010-01-14 13:30:00,40.26,40.32,40.18,40.2,343000.0,27.9729,28.0146,27.9173,27.9312,343000.0
2010-01-14 14:00:00,40.2,40.24,40.15,40.24,253400.0,27.9312,27.959,27.8964,27.959,253400.0
2010-01-14 14:30:00,40.23,40.25,40.15,40.18,360400.0,27.952,27.9659,27.8964,27.9173,360400.0
2010-01-14 15:00:00,40.18,40.25,40.08,40.13,660600.0,27.9173,27.9659,27.8478,27.8825,660600.0
2010-01-14 15:30:00,40.13,40.25,40.1,40.2,1212200.0,27.8825,27.9659,27.8617,27.9312,1212200.0
2010-01-15 09:30:00,40.27,40.6,40.16,40.52,1816000.0,27.9798,28.2091,27.9034,28.1535,1816000.0
2010-01-15 10:00:00,40.52,40.52,40.15,40.24,508800.0,28.1535,28.1535,27.8964,27.959,508800.0
2010-01-15 10:30:00,40.23,40.23,40.1,40.1,349800.0,27.952,27.952,27.8617,27.8617,349800.0
2010-01-15 11:00:00,40.11,40.19,40.1,40.11,354200.0,27.8686,27.9242,27.8617,27.8686,354200.0
2010-01-15 11:30:00,40.1,40.21,40.09,40.16,407600.0,27.8617,27.9381,27.8548,27.9034,407600.0
2010-01-15 12:00:00,40.17,40.18,40.07,40.07,303600.0,27.9103,27.9173,27.8409,27.8409,303600.0
2010-01-15 12:30:00,40.07,40.27,40.02,40.05,460600.0,27.8409,27.9798,27.8061,27.827,460600.0
2010-01-15 13:00:00,40.04,40.04,39.87,39.88,356600.0,27.82,27.82,27.7019,27.7088,356600.0
2010-01-15 13:30:00,39.88,39.93,39.79,39.88,342600.0,27.7088,27.7436,27.6463,27.7088,342600.0
2010-01-15 14:00:00,39.88,39.94,39.82,39.84,319000.0,27.7088,27.7505,27.6672,27.6811,319000.0
2010-01-15 14:30:00,39.84,39.94,39.82,39.87,296800.0,27.6811,27.7505,27.6672,27.7019,296800.0
2010-01-15 15:00:00,39.87,40.02,39.87,39.96,409600.0,27.7019,27.8061,27.7019,27.7644,409600.0
2010-01-15 15:30:00,39.96,40.03,39.94,39.99,1264800.0,27.7644,27.8131,27.7505,27.7853,1264800.0
2010-01-19 09:30:00,40.02,40.3,39.9,40.16,498000.0,27.8061,28.0007,27.7227,27.9034,498000.0
2010-01-19 10:00:00,40.17,40.22,40.04,40.1,502600.0,27.9103,27.9451,27.82,27.8617,502600.0
2010-01-19 10:30:00,40.1,40.16,40.06,40.07,340000.0,27.8617,27.9034,27.8339,27.8409,340000.0
2010-01-19 11:00:00,40.07,40.1,40.02,40.09,301600.0,27.8409,27.8617,27.8061,27.8548,301600.0
2010-01-19 11:30:00,40.09,40.17,40.08,40.12,183600.0,27.8548,27.9103,27.8478,27.8756,183600.0
2010-01-19 12:00:00,40.11,40.22,40.1,40.18,196000.0,27.8686,27.9451,27.8617,27.9173,196000.0
2010-01-19 12:30:00,40.18,40.23,40.09,40.2,195200.0,27.9173,27.952,27.8548,27.9312,195200.0
2010-01-19 13:00:00,40.19,40.32,40.19,40.32,208000.0,27.9242,28.0146,27.9242,28.0146,208000.0
2010-01-19 13:30:00,40.32,40.37,40.31,40.33,172600.0,28.0146,28.0493,28.0076,28.0215,172600.0
2010-01-19 14:00:00,40.32,40.33,40.26,40.27,157200.0,28.0146,28.0215,27.9729,27.9798,157200.0
2010-01-19 14:30:00,40.27,40.33,40.24,40.32,228600.0,27.9798,28.0215,27.959,28.0146,228600.0
2010-01-19 15:00:00,40.31,40.36,40.26,40.35,364400.0,28.0076,28.0423,27.9729,28.0354,364400.0
2010-01-19 15:30:00,40.34,40.35,40.26,40.3,786200.0,28.0285,28.0354,27.9729,28.0007,786200.0
2010-01-20 09:30:00,40.06,40.06,39.75,39.81,423400.0,27.8339,27.8339,27.6185,27.6602,423400.0
2010-01-20 10:00:00,39.81,39.87,39.49,39.56,804000.0,27.6602,27.7019,27.4379,27.4865,804000.0
2010-01-20 10:30:00,39.54,39.55,39.42,39.43,649000.0,27.4726,27.4796,27.3892,27.3962,649000.0
2010-01-20 11:00:00,39.43,39.56,39.27,39.35,819200.0,27.3962,27.4865,27.285,27.3406,819200.0
2010-01-20 11:30:00,39.35,39.38,39.21,39.21,335600.0,27.3406,27.3614,27.2433,27.2433,335600.0
2010-01-20 12:00:00,39.2,39.38,39.2,39.37,475600.0,27.2364,27.3614,27.2364,27.3545,475600.0
2010-01-20 12:30:00,39.37,39.46,39.35,39.45,239600.0,27.3545,27.417,27.3406,27.4101,239600.0
2010-01-20 13:00:00,39.45,39.45,39.3,39.37,345000.0,27.4101,27.4101,27.3059,27.3545,345000.0
2010-01-20 13:30:00,39.37,39.47,39.36,39.41,394200.0,27.3545,27.424,27.3475,27.3823,394200.0
2010-01-20 14:00:00,39.41,39.5,39.4,39.47,710600.0,27.3823,27.4448,27.3753,27.424,710600.0
2010-01-20 14:30:00,39.47,39.51,39.42,39.47,290200.0,27.424,27.4518,27.3892,27.424,290200.0
2010-01-20 15:00:00,39.46,39.6,39.44,39.6,492400.0,27.417,27.5143,27.4031,27.5143,492400.0
2010-01-20 15:30:00,39.59,39.63,39.47,39.6,1274000.0,27.5073,27.5351,27.424,27.5143,1274000.0
2010-01-21 09:30:00,40.12,40.48,39.91,40.08,1215400.0,28.0307,28.2822,27.884,28.0028,1215400.0
2010-01-21 10:00:00,40.08,40.23,40.01,40.01,953000.0,28.0028,28.1076,27.9539,27.9539,953000.0
2010-01-21 10:30:00,40.01,40.04,39.47,39.73,1139600.0,27.9539,27.9748,27.5766,27.7582,1139600.0
2010-01-21 11:00:00,39.71,39.78,39.51,39.54,504400.0,27.7443,27.7932,27.6045,27.6255,504400.0
2010-01-21 11:30:00,39.54,39.63,39.38,39.45,401400.0,27.6255,27.6884,27.5137,27.5626,401400.0
2010-01-21 12:00:00,39.45,39.51,39.29,39.3,426000.0,27.5626,27.6045,27.4508,27.4578,426000.0
2010-01-21 12:30:00,39.3,39.33,39.17,39.25,354000.0,27.4578,27.4788,27.367,27.4229,354000.0
2010-01-21 13:00:00,39.24,39.37,39.13,39.37,466800.0,27.4159,27.5067,27.339,27.5067,466800.0
2010-01-21 13:30:00,39.37,39.55,39.35,39.54,510000.0,27.5067,27.6325,27.4927,27.6255,510000.0
2010-01-21 14:00:00,39.54,39.65,39.45,39.63,462000.0,27.6255,27.7023,27.5626,27.6884,462000.0
2010-01-21 14:30:00,39.63,39.69,39.52,39.53,451400.0,27.6884,27.7303,27.6115,27.6185,451400.0
2010-01-21 15:00:00,39.52,39.58,39.34,39.57,396800.0,27.6115,27.6534,27.4858,27.6464,396800.0
2010-01-21 15:30:00,39.57,39.76,39.53,39.54,1198800.0,27.6464,27.7792,27.6185,27.6255,1198800.0
2010-01-22 09:30:00,39.52,39.73,39.18,39.71,805000.0,27.6115,27.7582,27.374,27.7443,805000.0
2010-01-22 10:00:00,39.7,39.88,39.63,39.82,580400.0,27.7373,27.863,27.6884,27.8211,580400.0
2010-01-22 10:30:00,39.82,39.93,39.81,39.83,387400.0,27.8211,27.898,27.8141,27.8281,387400.0
2010-01-22 11:00:00,39.83,39.9,39.69,39.86,466000.0,27.8281,27.877,27.7303,27.8491,466000.0
2010-01-22 11:30:00,39.86,39.9,39.77,39.87,564800.0,27.8491,27.877,27.7862,27.856,564800.0
2010-01-22 12:00:00,39.85,39.87,39.74,39.85,429800.0,27.8421,27.856,27.7652,27.8421,429800.0
2010-01-22 12:30:00,39.85,39.98,39.83,39.91,561000.0,27.8421,27.9329,27.8281,27.884,561000.0
2010-01-22 13:00:00,39.91,40.09,39.87,40.06,366000.0,27.884,28.0098,27.856,27.9888,366000.0
2010-01-22 13:30:00,40.06,40.12,40.04,40.08,786600.0,27.9888,28.0307,27.9748,28.0028,786600.0
2010-01-22 14:00:00,40.08,40.21,40.07,40.19,529600.0,28.0028,28.0936,27.9958,28.0796,529600.0
2010-01-22 14:30:00,40.18,40.45,40.14,40.43,903600.0,28.0726,28.2613,28.0447,28.2473,903600.0
2010-01-22 15:00:00,40.43,40.59,40.4,40.49,1638600.0,28.2473,28.3591,28.2263,28.2892,1638600.0
2010-01-22 15:30:00,40.49,40.52,40.34,40.34,2345600.0,28.2892,28.3102,28.1844,28.1844,2345600.0
2010-01-25 09:30:00,40.6,40.73,40.04,40.13,483400.0,28.3661,28.4569,27.9748,28.0377,483400.0
2010-01-25 10:00:00,40.1,40.22,39.92,40.04,587800.0,28.0167,28.1006,27.891,27.9748,587800.0
2010-01-25 10:30:00,40.04,40.16,39.96,40.13,484200.0,27.9748,28.0587,27.9189,28.0377,484200.0
2010-01-25 11:00:00,40.13,40.34,40.13,40.3,479800.0,28.0377,28.1844,28.0377,28.1565,479800.0
2010-01-25 11:30:00,40.3,40.32,40.19,40.29,397000.0,28.1565,28.1704,28.0796,28.1495,397000.0
2010-01-25 12:00:00,40.29,40.32,40.17,40.24,153000.0,28.1495,28.1704,28.0656,28.1146,153000.0
2010-01-25 12:30:00,40.24,40.32,40.22,40.3,256600.0,28.1146,28.1704,28.1006,28.1565,256600.0
2010-01-25 13:00:00,40.29,40.31,40.21,40.27,235000.0,28.1495,28.1635,28.0936,28.1355,235000.0
2010-01-25 13:30:00,40.27,40.27,40.21,40.25,289200.0,28.1355,28.1355,28.0936,28.1215,289200.0
2010-01-25 14:00:00,40.25,40.29,40.22,40.26,466800.0,28.1215,28.1495,28.1006,28.1285,466800.0
2010-01-25 14:30:00,40.26,40.38,40.22,40.35,662600.0,28.1285,28.2124,28.1006,28.1914,662600.0
2010-01-25 15:00:00,40.35,40.37,40.26,40.28,376000.0,28.1914,28.2054,28.1285,28.1425,376000.0
2010-01-25 15:30:00,40.29,40.33,40.2,40.22,939600.0,28.1495,28.1774,28.0866,28.1006,939600.0
2010-01-26 09:30:00,39.93,40.2,39.75,39.8,350200.0,27.898,28.0866,27.7722,27.8071,350200.0
2010-01-26 10:00:00,39.8,40.13,39.78,39.97,309600.0,27.8071,28.0377,27.7932,27.9259,309600.0
2010-01-26 10:30:00,39.98,40.09,39.81,40.03,655200.0,27.9329,28.0098,27.8141,27.9678,655200.0
2010-01-26 11:00:00,40.02,40.24,39.99,40.14,974200.0,27.9608,28.1146,27.9399,28.0447,974200.0
2010-01-26 11:30:00,40.15,40.27,40.12,40.22,417200.0,28.0517,28.1355,28.0307,28.1006,417200.0
2010-01-26 12:00:00,40.22,40.25,40.13,40.17,169200.0,28.1006,28.1215,28.0377,28.0656,169200.0
2010-01-26 12:30:00,40.17,40.38,40.15,40.29,238800.0,28.0656,28.2124,28.0517,28.1495,238800.0
2010-01-26 13:00:00,40.29,40.29,40.16,40.16,146200.0,28.1495,28.1495,28.0587,28.0587,146200.0
2010-01-26 13:30:00,40.16,40.17,40.12,40.13,242400.0,28.0587,28.0656,28.0307,28.0377,242400.0
2010-01-26 14:00:00,40.13,40.2,40.12,40.18,243200.0,28.0377,28.0866,28.0307,28.0726,243200.0
2010-01-26 14:30:00,40.18,40.26,40.13,40.23,291600.0,28.0726,28.1285,28.0377,28.1076,291600.0
2010-01-26 15:00:00,40.23,40.24,40.14,40.21,308200.0,28.1076,28.1146,28.0447,28.0936,308200.0
2010-01-26 15:30:00,40.21,40.27,40.16,40.17,933200.0,28.0936,28.1355,28.0587,28.0656,933200.0
2010-01-27 09:30:00,40.2,40.41,39.97,40.16,438000.0,28.0866,28.2333,27.9259,28.0587,438000.0
2010-01-27 10:00:00,40.19,40.21,40.04,40.1,446200.0,28.0796,28.0936,27.9748,28.0167,446200.0
2010-01-27 10:30:00,40.1,40.17,39.96,40.11,418600.0,28.0167,28.0656,27.9189,28.0237,418600.0
2010-01-27 11:00:00,40.12,40.16,40.02,40.03,408600.0,28.0307,28.0587,27.9608,27.9678,408600.0
2010-01-27 11:30:00,40.02,40.03,39.88,39.91,534400.0,27.9608,27.9678,27.863,27.884,534400.0
2010-01-27 12:00:00,39.9,40.06,39.83,39.93,243800.0,27.877,27.9888,27.8281,27.898,243800.0
2010-01-27 12:30:00,39.93,40.04,39.93,40.01,256000.0,27.898,27.9748,27.898,27.9539,256000.0
2010-01-27 13:00:00,40.01,40.14,40.0,40.13,169800.0,27.9539,28.0447,27.9469,28.0377,169800.0
2010-01-27 13:30:00,40.13,40.2,40.12,40.15,175600.0,28.0377,28.0866,28.0307,28.0517,175600.0
2010-01-27 14:00:00,40.15,40.21,39.97,40.21,372000.0,28.0517,28.0936,27.9259,28.0936,372000.0
2010-01-27 14:30:00,40.18,40.41,40.18,40.22,767600.0,28.0726,28.2333,28.0726,28.1006,767600.0
2010-01-27 15:00:00,40.21,40.25,39.96,40.19,678000.0,28.0936,28.1215,27.9189,28.0796,678000.0
2010-01-27 15:30:00,40.19,40.37,40.15,40.2,1095600.0,28.0796,28.2054,28.0517,28.0866,1095600.0
2010-01-28 09:30:00,40.35,40.86,40.27,40.83,893400.0,28.1914,28.5477,28.1355,28.5268,893400.0
2010-01-28 10:00:00,40.83,40.87,40.49,40.69,739400.0,28.5268,28.5547,28.2892,28.429,739400.0
2010-01-28 10:30:00,40.67,40.85,40.57,40.83,632200.0,28.415,28.5407,28.3451,28.5268,632200.0
2010-01-28 11:00:00,40.83,40.85,40.02,40.18,905600.0,28.5268,28.5407,27.9608,28.0726,905600.0
2010-01-28 11:30:00,40.17,40.4,39.84,40.28,634200.0,28.0656,28.2263,27.8351,28.1425,634200.0
2010-01-28 12:00:00,40.27,40.55,40.24,40.55,509200.0,28.1355,28.3311,28.1146,28.3311,509200.0
2010-01-28 12:30:00,40.55,40.83,40.55,40.74,587400.0,28.3311,28.5268,28.3311,28.4639,587400.0
2010-01-28 13:00:00,40.74,40.75,40.5,40.52,427000.0,28.4639,28.4709,28.2962,28.3102,427000.0
2010-01-28 13:30:00,40.52,40.55,40.46,40.5,241000.0,28.3102,28.3311,28.2683,28.2962,241000.0
2010-01-28 14:00:00,40.49,40.52,40.33,40.4,253400.0,28.2892,28.3102,28.1774,28.2263,253400.0
2010-01-28 14:30:00,40.41,40.49,40.33,40.38,207200.0,28.2333,28.2892,28.1774,28.2124,207200.0
2010-01-28 15:00:00,40.37,40.41,40.25,40.25,365400.0,28.2054,28.2333,28.1215,28.1215,365400.0
2010-01-28 15:30:00,40.25,40.36,39.93,39.95,1255400.0,28.1215,28.1984,27.898,27.9119,1255400.0
2010-01-29 09:30:00,40.24,40.25,39.65,40.2,624800.0,28.1146,28.1215,27.7023,28.0866,624800.0
2010-01-29 10:00:00,40.21,40.43,40.15,40.32,533600.0,28.0936,28.2473,28.0517,28.1704,533600.0
2010-01-29 10:30:00,40.35,40.37,40.07,40.15,241000.0,28.1914,28.2054,27.9958,28.0517,241000.0
2010-01-29 11:00:00,40.15,40.22,40.08,40.17,350200.0,28.0517,28.1006,28.0028,28.0656,350200.0
2010-01-29 11:30:00,40.19,40.23,40.11,40.14,437400.0,28.0796,28.1076,28.0237,28.0447,437400.0
2010-01-29 12:00:00,40.13,40.17,40.04,40.15,448400.0,28.0377,28.0656,27.9748,28.0517,448400.0
2010-01-29 12:30:00,40.15,40.24,40.08,40.24,268000.0,28.0517,28.1146,28.0028,28.1146,268000.0
2010-01-29 13:00:00,40.26,40.33,40.16,40.19,205600.0,28.1285,28.1774,28.0587,28.0796,205600.0
2010-01-29 13:30:00,40.19,40.27,40.13,40.13,298000.0,28.0796,28.1355,28.0377,28.0377,298000.0
2010-01-29 14:00:00,40.13,40.26,40.08,40.19,305800.0,28.0377,28.1285,28.0028,28.0796,305800.0
2010-01-29 14:30:00,40.19,40.27,40.17,40.26,368000.0,28.0796,28.1355,28.0656,28.1285,368000.0
2010-01-29 15:00:00,40.25,40.25,40.02,40.04,534600.0,28.1215,28.1215,27.9608,27.9748,534600.0
2010-01-29 15:30:00,40.05,40.16,39.95,39.97,1102400.0,27.9818,28.0587,27.9119,27.9259,1102400.0
2010-02-01 09:30:00,40.21,40.21,39.55,39.59,615000.0,28.0936,28.0936,27.6325,27.6604,615000.0
2010-02-01 10:00:00,39.58,39.7,39.51,39.66,637200.0,27.6534,27.7373,27.6045,27.7093,637200.0
2010-02-01 10:30:00,39.65,39.68,39.55,39.55,367800.0,27.7023,27.7233,27.6325,27.6325,367800.0
2010-02-01 11:00:00,39.56,39.6,39.51,39.54,459000.0,27.6395,27.6674,27.6045,27.6255,459000.0
2010-02-01 11:30:00,39.54,39.67,39.53,39.57,322000.0,27.6255,27.7163,27.6185,27.6464,322000.0
2010-02-01 12:00:00,39.57,39.63,39.55,39.6,293000.0,27.6464,27.6884,27.6325,27.6674,293000.0
2010-02-01 12:30:00,39.6,39.7,39.6,39.66,270800.0,27.6674,27.7373,27.6674,27.7093,270800.0
2010-02-01 13:00:00,39.65,39.74,39.59,39.74,221400.0,27.7023,27.7652,27.6604,27.7652,221400.0
2010-02-01 13:30:00,39.74,39.8,39.7,39.73,248200.0,27.7652,27.8071,27.7373,27.7582,248200.0
2010-02-01 14:00:00,39.73,39.87,39.72,39.85,433000.0,27.7582,27.856,27.7512,27.8421,433000.0
2010-02-01 14:30:00,39.85,39.95,39.85,39.92,374000.0,27.8421,27.9119,27.8421,27.891,374000.0
2010-02-01 15:00:00,39.92,39.95,39.84,39.91,427000.0,27.891,27.9119,27.8351,27.884,427000.0
2010-02-01 15:30:00,39.91,39.99,39.87,39.93,880200.0,27.884,27.9399,27.856,27.898,880200.0
2010-02-02 09:30:00,39.92,40.02,39.74,39.85,465600.0,27.891,27.9608,27.7652,27.8421,465600.0
2010-02-02 10:00:00,39.87,40.0,39.81,39.99,501600.0,27.856,27.9469,27.8141,27.9399,501600.0
2010-02-02 10:30:00,39.99,40.32,39.97,40.3,435800.0,27.9399,28.1704,27.9259,28.1565,435800.0
2010-02-02 11:00:00,40.31,40.35,40.27,40.33,320200.0,28.1635,28.1914,28.1355,28.1774,320200.0
2010-02-02 11:30:00,40.33,40.42,40.29,40.32,293000.0,28.1774,28.2403,28.1495,28.1704,293000.0
2010-02-02 12:00:00,40.32,40.35,40.27,40.33,291000.0,28.1704,28.1914,28.1355,28.1774,291000.0
2010-02-02 12:30:00,40.32,40.39,40.31,40.35,281400.0,28.1704,28.2194,28.1635,28.1914,281400.0
2010-02-02 13:00:00,40.35,40.37,40.31,40.35,229000.0,28.1914,28.2054,28.1635,28.1914,229000.0
2010-02-02 13:30:00,40.35,40.44,40.34,40.44,269200.0,28.1914,28.2543,28.1844,28.2543,269200.0
2010-02-02 14:00:00,40.44,40.5,40.43,40.44,306200.0,28.2543,28.2962,28.2473,28.2543,306200.0
2010-02-02 14:30:00,40.43,40.45,40.37,40.4,354000.0,28.2473,28.2613,28.2054,28.2263,354000.0
2010-02-02 15:00:00,40.4,40.52,40.39,40.47,531000.0,28.2263,28.3102,28.2194,28.2753,531000.0
2010-02-02 15:30:00,40.47,40.54,40.45,40.53,1382000.0,28.2753,28.3242,28.2613,28.3172,1382000.0
2010-02-03 09:30:00,40.48,40.62,40.33,40.37,432400.0,28.2822,28.3801,28.1774,28.2054,432400.0
2010-02-03 10:00:00,40.35,40.4,40.26,40.3,633000.0,28.1914,28.2263,28.1285,28.1565,633000.0
2010-02-03 10:30:00,40.3,40.38,40.22,40.35,543800.0,28.1565,28.2124,28.1006,28.1914,543800.0
2010-02-03 11:00:00,40.35,40.56,40.35,40.49,516200.0,28.1914,28.3381,28.1914,28.2892,516200.0
2010-02-03 11:30:00,40.49,40.54,40.42,40.45,461400.0,28.2892,28.3242,28.2403,28.2613,461400.0
2010-02-03 12:00:00,40.44,40.48,40.42,40.44,439800.0,28.2543,28.2822,28.2403,28.2543,439800.0
2010-02-03 12:30:00,40.44,40.51,40.43,40.49,249000.0,28.2543,28.3032,28.2473,28.2892,249000.0
2010-02-03 13:00:00,40.51,40.58,40.48,40.51,226000.0,28.3032,28.3521,28.2822,28.3032,226000.0
2010-02-03 13:30:00,40.51,40.57,40.42,40.46,233000.0,28.3032,28.3451,28.2403,28.2683,233000.0
2010-02-03 14:00:00,40.45,40.47,40.4,40.41,219400.0,28.2613,28.2753,28.2263,28.2333,219400.0
2010-02-03 14:30:00,40.42,40.48,40.38,40.44,283000.0,28.2403,28.2822,28.2124,28.2543,283000.0
2010-02-03 15:00:00,40.44,40.47,40.33,40.41,351600.0,28.2543,28.2753,28.1774,28.2333,351600.0
2010-02-03 15:30:00,40.41,40.56,40.4,40.42,912800.0,28.2333,28.3381,28.2263,28.2403,912800.0
2010-02-04 09:30:00,40.23,40.38,40.07,40.16,361000.0,28.1076,28.2124,27.9958,28.0587,361000.0
2010-02-04 10:00:00,40.17,40.25,39.98,39.99,413600.0,28.0656,28.1215,27.9329,27.9399,413600.0
2010-02-04 10:30:00,39.99,40.06,39.93,39.96,297600.0,27.9399,27.9888,27.898,27.9189,297600.0
2010-02-04 11:00:00,39.96,40.14,39.95,40.1,242200.0,27.9189,28.0447,27.9119,28.0167,242200.0
2010-02-04 11:30:00,40.1,40.1,39.97,40.01,338200.0,28.0167,28.0167,27.9259,27.9539,338200.0
2010-02-04 12:00:00,40.01,40.12,39.99,40.06,254200.0,27.9539,28.0307,27.9399,27.9888,254200.0
2010-02-04 12:30:00,40.07,40.09,39.88,40.02,495200.0,27.9958,28.0098,27.863,27.9608,495200.0
2010-02-04 13:00:00,40.02,40.04,39.96,39.99,209200.0,27.9608,27.9748,27.9189,27.9399,209200.0
2010-02-04 13:30:00,39.99,40.13,39.9,40.02,1153000.0,27.9399,28.0377,27.877,27.9608,1153000.0
2010-02-04 14:00:00,40.01,40.27,40.01,40.13,655200.0,27.9539,28.1355,27.9539,28.0377,655200.0
2010-02-04 14:30:00,40.15,40.2,40.06,40.08,295600.0,28.0517,28.0866,27.9888,28.0028,295600.0
2010-02-04 15:00:00,40.08,40.1,39.93,39.94,822000.0,28.0028,28.0167,27.898,27.905,822000.0
2010-02-04 15:30:00,39.94,40.01,39.81,39.84,1156000.0,27.905,27.9539,27.8141,27.8351,1156000.0
2010-02-05 09:30:00,39.82,40.02,39.43,39.7,834000.0,27.8211,27.9608,27.5486,27.7373,834000.0
2010-02-05 10:00:00,39.7,39.83,39.6,39.63,437400.0,27.7373,27.8281,27.6674,27.6884,437400.0
2010-02-05 10:30:00,39.63,39.68,39.57,39.64,371000.0,27.6884,27.7233,27.6464,27.6954,371000.0
2010-02-05 11:00:00,39.65,39.66,39.34,39.35,479800.0,27.7023,27.7093,27.4858,27.4927,479800.0
2010-02-05 11:30:00,39.34,39.4,39.23,39.31,497200.0,27.4858,27.5277,27.4089,27.4648,497200.0
2010-02-05 12:00:00,39.32,39.38,39.27,39.38,224600.0,27.4718,27.5137,27.4368,27.5137,224600.0
2010-02-05 12:30:00,39.38,39.42,39.25,39.35,151800.0,27.5137,27.5416,27.4229,27.4927,151800.0
2010-02-05 13:00:00,39.35,39.36,39.23,39.3,159000.0,27.4927,27.4997,27.4089,27.4578,159000.0
2010-02-05 13:30:00,39.3,39.32,39.08,39.09,258600.0,27.4578,27.4718,27.3041,27.3111,258600.0
2010-02-05 14:00:00,39.09,39.19,39.04,39.19,378200.0,27.3111,27.381,27.2761,27.381,378200.0
2010-02-05 14:30:00,39.19,39.29,39.12,39.24,341200.0,27.381,27.4508,27.332,27.4159,341200.0
2010-02-05 15:00:00,39.24,39.59,39.24,39.52,538400.0,27.4159,27.6604,27.4159,27.6115,538400.0
2010-02-05 15:30:00,39.53,39.63,39.44,39.59,964800.0,27.6185,27.6884,27.5556,27.6604,964800.0
2010-02-08 09:30:00,39.77,39.81,39.48,39.61,280200.0,27.7862,27.8141,27.5836,27.6744,280200.0
2010-02-08 10:00:00,39.62,39.68,39.54,39.66,222800.0,27.6814,27.7233,27.6255,27.7093,222800.0
2010-02-08 10:30:00,39.66,39.79,39.62,39.77,334800.0,27.7093,27.8002,27.6814,27.7862,334800.0
2010-02-08 11:00:00,39.77,39.83,39.74,39.76,144200.0,27.7862,27.8281,27.7652,27.7792,144200.0
2010-02-08 11:30:00,39.76,39.82,39.68,39.72,192800.0,27.7792,27.8211,27.7233,27.7512,192800.0
2010-02-08 12:00:00,39.72,39.73,39.66,39.66,149400.0,27.7512,27.7582,27.7093,27.7093,149400.0
2010-02-08 12:30:00,39.68,39.85,39.65,39.83,159400.0,27.7233,27.8421,27.7023,27.8281,159400.0
2010-02-08 13:00:00,39.83,39.9,39.75,39.76,191200.0,27.8281,27.877,27.7722,27.7792,191200.0
2010-02-08 13:30:00,39.76,39.77,39.7,39.73,93800.0,27.7792,27.7862,27.7373,27.7582,93800.0
2010-02-08 14:00:00,39.73,39.77,39.72,39.76,76400.0,27.7582,27.7862,27.7512,27.7792,76400.0
2010-02-08 14:30:00,39.76,39.83,39.73,39.74,200600.0,27.7792,27.8281,27.7582,27.7652,200600.0
2010-02-08 15:00:00,39.76,39.76,39.62,39.64,233400.0,27.7792,27.7792,27.6814,27.6954,233400.0
2010-02-08 15:30:00,39.66,39.72,39.51,39.55,521800.0,27.7093,27.7512,27.6045,27.6325,521800.0
2010-02-09 09:30:00,39.76,40.02,39.55,39.68,270600.0,27.7792,27.9608,27.6325,27.7233,270600.0
2010-02-09 10:00:00,39.69,39.91,39.68,39.86,205200.0,27.7303,27.884,27.7233,27.8491,205200.0
2010-02-09 10:30:00,39.85,39.88,39.77,39.79,200800.0,27.8421,27.863,27.7862,27.8002,200800.0
2010-02-09 11:00:00,39.78,39.81,39.63,39.74,170400.0,27.7932,27.8141,27.6884,27.7652,170400.0
2010-02-09 11:30:00,39.74,40.12,39.68,40.03,390000.0,27.7652,28.0307,27.7233,27.9678,390000.0
2010-02-09 12:00:00,40.04,40.28,40.01,40.26,225400.0,27.9748,28.1425,27.9539,28.1285,225400.0
2010-02-09 12:30:00,40.25,40.27,40.0,40.17,385800.0,28.1215,28.1355,27.9469,28.0656,385800.0
2010-02-09 13:00:00,40.17,40.3,40.16,40.22,271600.0,28.0656,28.1565,28.0587,28.1006,271600.0
2010-02-09 13:30:00,40.22,40.23,40.11,40.16,223600.0,28.1006,28.1076,28.0237,28.0587,223600.0
2010-02-09 14:00:00,40.16,40.16,40.02,40.1,176800.0,28.0587,28.0587,27.9608,28.0167,176800.0
2010-02-09 14:30:00,40.1,40.21,40.06,40.06,229600.0,28.0167,28.0936,27.9888,27.9888,229600.0
2010-02-09 15:00:00,40.06,40.2,40.03,40.19,346200.0,27.9888,28.0866,27.9678,28.0796,346200.0
2010-02-09 15:30:00,40.2,40.25,39.97,40.08,692400.0,28.0866,28.1215,27.9259,28.0028,692400.0
2010-02-10 09:30:00,40.14,40.14,39.74,39.91,241000.0,28.0447,28.0447,27.7652,27.884,241000.0
2010-02-10 10:00:00,39.9,39.9,39.56,39.6,273400.0,27.877,27.877,27.6395,27.6674,273400.0
2010-02-10 10:30:00,39.58,39.78,39.53,39.73,239200.0,27.6534,27.7932,27.6185,27.7582,239200.0
2010-02-10 11:00:00,39.73,39.81,39.6,39.81,232400.0,27.7582,27.8141,27.6674,27.8141,232400.0
2010-02-10 11:30:00,39.83,39.88,39.75,39.85,183400.0,27.8281,27.863,27.7722,27.8421,183400.0
2010-02-10 12:00:00,39.85,39.88,39.75,39.83,174600.0,27.8421,27.863,27.7722,27.8281,174600.0
2010-02-10 12:30:00,39.83,39.87,39.68,39.68,190400.0,27.8281,27.856,27.7233,27.7233,190400.0
2010-02-10 13:00:00,39.68,39.8,39.66,39.79,128400.0,27.7233,27.8071,27.7093,27.8002,128400.0
2010-02-10 13:30:00,39.79,39.85,39.74,39.8,119000.0,27.8002,27.8421,27.7652,27.8071,119000.0
2010-02-10 14:00:00,39.8,39.91,39.78,39.88,176400.0,27.8071,27.884,27.7932,27.863,176400.0
2010-02-10 14:30:00,39.88,39.94,39.84,39.94,340000.0,27.863,27.905,27.8351,27.905,340000.0
2010-02-10 15:00:00,39.93,39.99,39.9,39.96,333600.0,27.898,27.9399,27.877,27.9189,333600.0
2010-02-10 15:30:00,39.97,39.98,39.83,39.89,780800.0,27.9259,27.9329,27.8281,27.87,780800.0
2010-02-11 09:30:00,39.79,39.99,39.69,39.98,250800.0,27.8002,27.9399,27.7303,27.9329,250800.0
2010-02-11 10:00:00,39.98,40.01,39.72,39.85,189000.0,27.9329,27.9539,27.7512,27.8421,189000.0
2010-02-11 10:30:00,39.85,39.86,39.63,39.66,193000.0,27.8421,27.8491,27.6884,27.7093,193000.0
2010-02-11 11:00:00,39.66,39.85,39.63,39.85,234800.0,27.7093,27.8421,27.6884,27.8421,234800.0
2010-02-11 11:30:00,39.85,40.06,39.76,40.02,161600.0,27.8421,27.9888,27.7792,27.9608,161600.0
2010-02-11 12:00:00,40.02,40.04,39.92,39.97,145200.0,27.9608,27.9748,27.891,27.9259,145200.0
2010-02-11 12:30:00,39.97,39.97,39.91,39.96,105400.0,27.9259,27.9259,27.884,27.9189,105400.0
2010-02-11 13:00:00,39.96,40.02,39.95,40.02,135400.0,27.9189,27.9608,27.9119,27.9608,135400.0
2010-02-11 13:30:00,40.02,40.05,39.85,39.99,382000.0,27.9608,27.9818,27.8421,27.9399,382000.0
2010-02-11 14:00:00,39.99,40.12,39.97,40.1,199600.0,27.9399,28.0307,27.9259,28.0167,199600.0
2010-02-11 14:30:00,40.11,40.17,40.09,40.12,274000.0,28.0237,28.0656,28.0098,28.0307,274000.0
2010-02-11 15:00:00,40.12,40.13,40.08,40.13,186000.0,28.0307,28.0377,28.0028,28.0377,186000.0
2010-02-11 15:30:00,40.13,40.2,40.06,40.16,609400.0,28.0377,28.0866,27.9888,28.0587,609400.0
2010-02-12 09:30:00,40.06,40.13,39.6,39.6,635200.0,27.9888,28.0377,27.6674,27.6674,635200.0
2010-02-12 10:00:00,39.6,39.65,39.55,39.6,292200.0,27.6674,27.7023,27.6325,27.6674,292200.0
2010-02-12 10:30:00,39.59,39.71,39.55,39.66,176200.0,27.6604,27.7443,27.6325,27.7093,176200.0
2010-02-12 11:00:00,39.65,39.77,39.63,39.68,212400.0,27.7023,27.7862,27.6884,27.7233,212400.0
2010-02-12 11:30:00,39.67,39.76,39.64,39.65,179200.0,27.7163,27.7792,27.6954,27.7023,179200.0
2010-02-12 12:00:00,39.65,39.97,39.65,39.93,156400.0,27.7023,27.9259,27.7023,27.898,156400.0
2010-02-12 12:30:00,39.91,39.95,39.74,39.77,145000.0,27.884,27.9119,27.7652,27.7862,145000.0
2010-02-12 13:00:00,39.77,39.79,39.63,39.65,153800.0,27.7862,27.8002,27.6884,27.7023,153800.0
2010-02-12 13:30:00,39.65,39.74,39.62,39.71,148000.0,27.7023,27.7652,27.6814,27.7443,148000.0
2010-02-12 14:00:00,39.7,39.84,39.69,39.81,314000.0,27.7373,27.8351,27.7303,27.8141,314000.0
2010-02-12 14:30:00,39.8,39.81,39.63,39.65,213200.0,27.8071,27.8141,27.6884,27.7023,213200.0
2010-02-12 15:00:00,39.65,39.69,39.57,39.65,385600.0,27.7023,27.7303,27.6464,27.7023,385600.0
2010-02-12 15:30:00,39.65,39.87,39.63,39.83,923200.0,27.7023,27.856,27.6884,27.8281,923200.0
2010-02-16 09:30:00,39.96,40.01,39.65,39.75,684400.0,27.9189,27.9539,27.7023,27.7722,684400.0
2010-02-16 10:00:00,39.76,39.98,39.72,39.91,293000.0,27.7792,27.9329,27.7512,27.884,293000.0
2010-02-16 10:30:00,39.91,40.06,39.91,39.97,222600.0,27.884,27.9888,27.884,27.9259,222600.0
2010-02-16 11:00:00,39.98,40.13,39.92,40.1,263800.0,27.9329,28.0377,27.891,28.0167,263800.0
2010-02-16 11:30:00,40.1,40.21,40.1,40.1,181800.0,28.0167,28.0936,28.0167,28.0167,181800.0
2010-02-16 12:00:00,40.1,40.19,40.1,40.19,139600.0,28.0167,28.0796,28.0167,28.0796,139600.0
2010-02-16 12:30:00,40.2,40.22,40.12,40.21,173600.0,28.0866,28.1006,28.0307,28.0936,173600.0
2010-02-16 13:00:00,40.22,40.24,40.07,40.13,166600.0,28.1006,28.1146,27.9958,28.0377,166600.0
2010-02-16 13:30:00,40.13,40.2,40.09,40.2,177600.0,28.0377,28.0866,28.0098,28.0866,177600.0
2010-02-16 14:00:00,40.2,40.3,40.14,40.27,149600.0,28.0866,28.1565,28.0447,28.1355,149600.0
2010-02-16 14:30:00,40.26,40.27,40.12,40.18,192000.0,28.1285,28.1355,28.0307,28.0726,192000.0
2010-02-16 15:00:00,40.18,40.24,40.16,40.23,168000.0,28.0726,28.1146,28.0587,28.1076,168000.0
2010-02-16 15:30:00,40.23,40.4,40.23,40.34,763400.0,28.1076,28.2263,28.1076,28.1844,763400.0
2010-02-17 09:30:00,40.41,40.5,40.27,40.38,366800.0,28.2333,28.2962,28.1355,28.2124,366800.0
2010-02-17 10:00:00,40.37,40.52,40.29,40.41,316000.0,28.2054,28.3102,28.1495,28.2333,316000.0
2010-02-17 10:30:00,40.41,40.44,40.31,40.38,246600.0,28.2333,28.2543,28.1635,28.2124,246600.0
2010-02-17 11:00:00,40.38,40.39,40.29,40.33,163600.0,28.2124,28.2194,28.1495,28.1774,163600.0
2010-02-17 11:30:00,40.33,40.39,40.32,40.32,175600.0,28.1774,28.2194,28.1704,28.1704,175600.0
2010-02-17 12:00:00,40.32,40.44,40.32,40.37,174200.0,28.1704,28.2543,28.1704,28.2054,174200.0
2010-02-17 12:30:00,40.37,40.38,40.31,40.37,104200.0,28.2054,28.2124,28.1635,28.2054,104200.0
2010-02-17 13:00:00,40.38,40.5,40.36,40.46,104200.0,28.2124,28.2962,28.1984,28.2683,104200.0
2010-02-17 13:30:00,40.46,40.47,40.35,40.42,91600.0,28.2683,28.2753,28.1914,28.2403,91600.0
2010-02-17 14:00:00,40.43,40.5,40.35,40.44,139400.0,28.2473,28.2962,28.1914,28.2543,139400.0
2010-02-17 14:30:00,40.45,40.5,40.38,40.5,151000.0,28.2613,28.2962,28.2124,28.2962,151000.0
2010-02-17 15:00:00,40.49,40.69,40.49,40.51,371400.0,28.2892,28.429,28.2892,28.3032,371400.0
2010-02-17 15:30:00,40.51,40.62,40.51,40.59,798400.0,28.3032,28.3801,28.3032,28.3591,798400.0
2010-02-18 09:30:00,40.52,40.94,40.52,40.9,369600.0,28.3102,28.6036,28.3102,28.5757,369600.0
2010-02-18 10:00:00,40.9,41.0,40.83,40.96,362600.0,28.5757,28.6455,28.5268,28.6176,362600.0
2010-02-18 10:30:00,40.97,40.97,40.82,40.95,223800.0,28.6246,28.6246,28.5198,28.6106,223800.0
2010-02-18 11:00:00,40.94,40.96,40.85,40.94,225200.0,28.6036,28.6176,28.5407,28.6036,225200.0
2010-02-18 11:30:00,40.94,41.11,40.85,41.01,424600.0,28.6036,28.7224,28.5407,28.6525,424600.0
2010-02-18 12:00:00,41.01,41.1,40.98,41.1,206600.0,28.6525,28.7154,28.6316,28.7154,206600.0
2010-02-18 12:30:00,41.1,41.1,41.02,41.04,240400.0,28.7154,28.7154,28.6595,28.6735,240400.0
2010-02-18 13:00:00,41.04,41.1,40.99,41.09,197200.0,28.6735,28.7154,28.6386,28.7084,197200.0
2010-02-18 13:30:00,41.08,41.16,41.04,41.04,272400.0,28.7014,28.7573,28.6735,28.6735,272400.0
2010-02-18 14:00:00,41.04,41.17,41.02,41.14,388000.0,28.6735,28.7643,28.6595,28.7434,388000.0
2010-02-18 14:30:00,41.13,41.22,40.95,41.12,585200.0,28.7364,28.7993,28.6106,28.7294,585200.0
2010-02-18 15:00:00,41.12,41.25,41.09,41.21,292200.0,28.7294,28.8202,28.7084,28.7923,292200.0
2010-02-18 15:30:00,41.21,41.37,41.2,41.22,808400.0,28.7923,28.9041,28.7853,28.7993,808400.0
2010-02-19 09:30:00,41.21,41.21,40.66,40.66,1179400.0,28.7923,28.7923,28.408,28.408,1179400.0
2010-02-19 10:00:00,40.66,40.93,40.62,40.79,318800.0,28.408,28.5966,28.3801,28.4988,318800.0
2010-02-19 10:30:00,40.79,40.85,40.72,40.72,199400.0,28.4988,28.5407,28.4499,28.4499,199400.0
2010-02-19 11:00:00,40.73,41.02,40.7,40.95,300800.0,28.4569,28.6595,28.4359,28.6106,300800.0
2010-02-19 11:30:00,40.96,40.98,40.88,40.9,215000.0,28.6176,28.6316,28.5617,28.5757,215000.0
2010-02-19 12:00:00,40.9,40.9,40.77,40.85,282600.0,28.5757,28.5757,28.4849,28.5407,282600.0
2010-02-19 12:30:00,40.85,40.87,40.78,40.81,171400.0,28.5407,28.5547,28.4918,28.5128,171400.0
2010-02-19 13:00:00,40.81,40.81,40.72,40.79,137600.0,28.5128,28.5128,28.4499,28.4988,137600.0
2010-02-19 13:30:00,40.78,40.86,40.72,40.79,171800.0,28.4918,28.5477,28.4499,28.4988,171800.0
2010-02-19 14:00:00,40.79,40.8,40.73,40.76,173600.0,28.4988,28.5058,28.4569,28.4779,173600.0
2010-02-19 14:30:00,40.76,40.85,40.74,40.75,225600.0,28.4779,28.5407,28.4639,28.4709,225600.0
2010-02-19 15:00:00,40.75,40.81,40.72,40.74,342000.0,28.4709,28.5128,28.4499,28.4639,342000.0
2010-02-19 15:30:00,40.74,40.93,40.74,40.85,807000.0,28.4639,28.5966,28.4639,28.5407,807000.0
2010-02-22 09:30:00,40.93,41.08,40.83,40.87,323600.0,28.5966,28.7014,28.5268,28.5547,323600.0
2010-02-22 10:00:00,40.86,41.03,40.75,40.97,171400.0,28.5477,28.6665,28.4709,28.6246,171400.0
2010-02-22 10:30:00,40.95,41.05,40.93,40.94,208800.0,28.6106,28.6805,28.5966,28.6036,208800.0
2010-02-22 11:00:00,40.94,41.04,40.91,40.96,140000.0,28.6036,28.6735,28.5827,28.6176,140000.0
2010-02-22 11:30:00,40.96,41.01,40.81,40.97,352600.0,28.6176,28.6525,28.5128,28.6246,352600.0
2010-02-22 12:00:00,40.97,41.03,40.96,40.99,210600.0,28.6246,28.6665,28.6176,28.6386,210600.0
2010-02-22 12:30:00,40.99,41.12,40.99,41.12,235600.0,28.6386,28.7294,28.6386,28.7294,235600.0
2010-02-22 13:00:00,41.11,41.13,41.02,41.06,138000.0,28.7224,28.7364,28.6595,28.6875,138000.0
2010-02-22 13:30:00,41.05,41.15,41.05,41.13,285000.0,28.6805,28.7503,28.6805,28.7364,285000.0
2010-02-22 14:00:00,41.13,41.18,41.05,41.06,343000.0,28.7364,28.7713,28.6805,28.6875,343000.0
2010-02-22 14:30:00,41.06,41.16,41.05,41.13,185200.0,28.6875,28.7573,28.6805,28.7364,185200.0
2010-02-22 15:00:00,41.13,41.13,41.05,41.11,304600.0,28.7364,28.7364,28.6805,28.7224,304600.0
2010-02-22 15:30:00,41.11,41.13,40.99,41.06,900200.0,28.7224,28.7364,28.6386,28.6875,900200.0
2010-02-23 09:30:00,41.07,41.24,41.04,41.1,330000.0,28.6945,28.8132,28.6735,28.7154,330000.0
2010-02-23 10:00:00,41.08,41.14,40.64,40.74,378000.0,28.7014,28.7434,28.394,28.4639,378000.0
2010-02-23 10:30:00,40.73,40.84,40.62,40.83,342000.0,28.4569,28.5338,28.3801,28.5268,342000.0
2010-02-23 11:00:00,40.83,41.02,40.82,41.0,256000.0,28.5268,28.6595,28.5198,28.6455,256000.0
2010-02-23 11:30:00,40.99,41.08,40.93,40.98,418000.0,28.6386,28.7014,28.5966,28.6316,418000.0
2010-02-23 12:00:00,40.97,41.02,40.95,40.99,318000.0,28.6246,28.6595,28.6106,28.6386,318000.0
2010-02-23 12:30:00,40.99,41.02,40.9,40.99,237400.0,28.6386,28.6595,28.5757,28.6386,237400.0
2010-02-23 13:00:00,40.99,41.02,40.96,41.01,180000.0,28.6386,28.6595,28.6176,28.6525,180000.0
2010-02-23 13:30:00,41.01,41.01,40.9,40.94,126600.0,28.6525,28.6525,28.5757,28.6036,126600.0
2010-02-23 14:00:00,40.94,40.99,40.9,40.97,191600.0,28.6036,28.6386,28.5757,28.6246,191600.0
2010-02-23 14:30:00,40.97,41.12,40.93,41.11,187400.0,28.6246,28.7294,28.5966,28.7224,187400.0
2010-02-23 15:00:00,41.1,41.1,41.01,41.03,326400.0,28.7154,28.7154,28.6525,28.6665,326400.0
2010-02-23 15:30:00,41.03,41.04,40.91,40.97,599800.0,28.6665,28.6735,28.5827,28.6246,599800.0
2010-02-24 09:30:00,41.04,41.3,40.93,41.18,307000.0,28.6735,28.8551,28.5966,28.7713,307000.0
2010-02-24 10:00:00,41.17,41.24,41.03,41.15,418000.0,28.7643,28.8132,28.6665,28.7503,418000.0
2010-02-24 10:30:00,41.16,41.41,41.09,41.28,370200.0,28.7573,28.932,28.7084,28.8412,370200.0
2010-02-24 11:00:00,41.29,41.45,41.29,41.36,211600.0,28.8482,28.9599,28.8482,28.8971,211600.0
2010-02-24 11:30:00,41.36,41.42,41.34,41.38,172000.0,28.8971,28.939,28.8831,28.911,172000.0
2010-02-24 12:00:00,41.38,41.44,41.34,41.35,163800.0,28.911,28.953,28.8831,28.8901,163800.0
2010-02-24 12:30:00,41.35,41.39,41.33,41.38,155400.0,28.8901,28.918,28.8761,28.911,155400.0
2010-02-24 13:00:00,41.37,41.46,41.35,41.43,176600.0,28.9041,28.9669,28.8901,28.946,176600.0
2010-02-24 13:30:00,41.43,41.48,41.4,41.43,183000.0,28.946,28.9809,28.925,28.946,183000.0
2010-02-24 14:00:00,41.43,41.48,41.37,41.45,300800.0,28.946,28.9809,28.9041,28.9599,300800.0
2010-02-24 14:30:00,41.45,41.46,41.35,41.44,271800.0,28.9599,28.9669,28.8901,28.953,271800.0
2010-02-24 15:00:00,41.43,41.52,41.42,41.51,256600.0,28.946,29.0089,28.939,29.0019,256600.0
2010-02-24 15:30:00,41.52,41.52,41.45,41.49,716800.0,29.0089,29.0089,28.9599,28.9879,716800.0
2010-02-25 09:30:00,40.87,41.21,40.44,41.19,381400.0,28.5547,28.7923,28.2543,28.7783,381400.0
2010-02-25 10:00:00,41.18,41.22,40.99,41.06,377000.0,28.7713,28.7993,28.6386,28.6875,377000.0
2010-02-25 10:30:00,41.05,41.18,41.02,41.08,394400.0,28.6805,28.7713,28.6595,28.7014,394400.0
2010-02-25 11:00:00,41.07,41.1,41.02,41.07,244600.0,28.6945,28.7154,28.6595,28.6945,244600.0
2010-02-25 11:30:00,41.07,41.08,40.99,41.0,244600.0,28.6945,28.7014,28.6386,28.6455,244600.0
2010-02-25 12:00:00,41.01,41.11,40.99,41.07,350400.0,28.6525,28.7224,28.6386,28.6945,350400.0
2010-02-25 12:30:00,41.08,41.11,41.05,41.09,184000.0,28.7014,28.7224,28.6805,28.7084,184000.0
2010-02-25 13:00:00,41.08,41.11,41.05,41.1,147600.0,28.7014,28.7224,28.6805,28.7154,147600.0
2010-02-25 13:30:00,41.09,41.32,41.08,41.32,415200.0,28.7084,28.8691,28.7014,28.8691,415200.0
2010-02-25 14:00:00,41.33,41.49,41.32,41.49,401400.0,28.8761,28.9879,28.8691,28.9879,401400.0
2010-02-25 14:30:00,41.49,41.55,41.46,41.51,484200.0,28.9879,29.0298,28.9669,29.0019,484200.0
2010-02-25 15:00:00,41.52,41.61,41.48,41.59,515600.0,29.0089,29.0717,28.9809,29.0578,515600.0
2010-02-25 15:30:00,41.59,41.66,41.46,41.57,911600.0,29.0578,29.1067,28.9669,29.0438,911600.0
2010-02-26 09:30:00,41.69,41.69,41.38,41.48,275200.0,29.1276,29.1276,28.911,28.9809,275200.0
2010-02-26 10:00:00,41.46,41.49,41.26,41.44,154200.0,28.9669,28.9879,28.8272,28.953,154200.0
2010-02-26 10:30:00,41.44,41.58,41.44,41.51,173600.0,28.953,29.0508,28.953,29.0019,173600.0
2010-02-26 11:00:00,41.49,41.7,41.49,41.6,208400.0,28.9879,29.1346,28.9879,29.0647,208400.0
2010-02-26 11:30:00,41.59,41.68,41.59,41.6,236400.0,29.0578,29.1206,29.0578,29.0647,236400.0
2010-02-26 12:00:00,41.6,41.61,41.47,41.47,203000.0,29.0647,29.0717,28.9739,28.9739,203000.0
2010-02-26 12:30:00,41.48,41.51,41.34,41.43,266800.0,28.9809,29.0019,28.8831,28.946,266800.0
2010-02-26 13:00:00,41.42,41.45,41.38,41.45,156200.0,28.939,28.9599,28.911,28.9599,156200.0
2010-02-26 13:30:00,41.45,41.47,41.41,41.44,160000.0,28.9599,28.9739,28.932,28.953,160000.0
2010-02-26 14:00:00,41.44,41.47,41.38,41.47,181600.0,28.953,28.9739,28.911,28.9739,181600.0
2010-02-26 14:30:00,41.47,41.55,41.4,41.54,211000.0,28.9739,29.0298,28.925,29.0228,211000.0
2010-02-26 15:00:00,41.54,41.55,41.46,41.48,259400.0,29.0228,29.0298,28.9669,28.9809,259400.0
2010-02-26 15:30:00,41.48,41.59,41.42,41.49,662000.0,28.9809,29.0578,28.939,28.9879,662000.0
2010-03-01 09:30:00,41.61,41.65,41.45,41.62,388200.0,29.0717,29.0997,28.9599,29.0787,388200.0
2010-03-01 10:00:00,41.61,41.85,41.57,41.79,279200.0,29.0717,29.2394,29.0438,29.1975,279200.0
2010-03-01 10:30:00,41.79,41.82,41.73,41.81,177000.0,29.1975,29.2185,29.1556,29.2115,177000.0
2010-03-01 11:00:00,41.81,41.91,41.75,41.9,233200.0,29.2115,29.2813,29.1696,29.2744,233200.0
2010-03-01 11:30:00,41.91,41.92,41.79,41.81,183600.0,29.2813,29.2883,29.1975,29.2115,183600.0
2010-03-01 12:00:00,41.81,41.9,41.81,41.83,261400.0,29.2115,29.2744,29.2115,29.2254,261400.0
2010-03-01 12:30:00,41.83,41.85,41.67,41.69,218600.0,29.2254,29.2394,29.1137,29.1276,218600.0
2010-03-01 13:00:00,41.7,41.78,41.68,41.77,128000.0,29.1346,29.1905,29.1206,29.1835,128000.0
2010-03-01 13:30:00,41.78,41.85,41.78,41.83,134400.0,29.1905,29.2394,29.1905,29.2254,134400.0
2010-03-01 14:00:00,41.83,41.89,41.79,41.8,128800.0,29.2254,29.2674,29.1975,29.2045,128800.0
2010-03-01 14:30:00,41.8,41.85,41.79,41.82,223200.0,29.2045,29.2394,29.1975,29.2185,223200.0
2010-03-01 15:00:00,41.82,41.88,41.79,41.83,221200.0,29.2185,29.2604,29.1975,29.2254,221200.0
2010-03-01 15:30:00,41.83,41.92,41.8,41.88,616000.0,29.2254,29.2883,29.2045,29.2604,616000.0
2010-03-02 09:30:00,42.08,42.13,41.8,41.85,743000.0,29.4001,29.435,29.2045,29.2394,743000.0
2010-03-02 10:00:00,41.85,41.92,41.83,41.9,827800.0,29.2394,29.2883,29.2254,29.2744,827800.0
2010-03-02 10:30:00,41.9,42.02,41.87,41.91,361800.0,29.2744,29.3582,29.2534,29.2813,361800.0
2010-03-02 11:00:00,41.91,41.99,41.9,41.98,240200.0,29.2813,29.3372,29.2744,29.3302,240200.0
2010-03-02 11:30:00,41.98,41.99,41.84,41.85,254600.0,29.3302,29.3372,29.2324,29.2394,254600.0
2010-03-02 12:00:00,41.85,41.94,41.85,41.88,212000.0,29.2394,29.3023,29.2394,29.2604,212000.0
2010-03-02 12:30:00,41.88,41.94,41.85,41.88,218400.0,29.2604,29.3023,29.2394,29.2604,218400.0
2010-03-02 13:00:00,41.88,41.92,41.85,41.85,214000.0,29.2604,29.2883,29.2394,29.2394,214000.0
2010-03-02 13:30:00,41.85,41.93,41.83,41.91,216600.0,29.2394,29.2953,29.2254,29.2813,216600.0
2010-03-02 14:00:00,41.91,41.93,41.85,41.91,249000.0,29.2813,29.2953,29.2394,29.2813,249000.0
2010-03-02 14:30:00,41.91,41.95,41.87,41.88,189400.0,29.2813,29.3093,29.2534,29.2604,189400.0
2010-03-02 15:00:00,41.89,41.94,41.87,41.88,309200.0,29.2674,29.3023,29.2534,29.2604,309200.0
2010-03-02 15:30:00,41.88,41.94,41.83,41.92,802800.0,29.2604,29.3023,29.2254,29.2883,802800.0
2010-03-03 09:30:00,41.88,42.0,41.8,41.99,280800.0,29.2604,29.3442,29.2045,29.3372,280800.0
2010-03-03 10:00:00,42.0,42.1,41.97,41.99,367000.0,29.3442,29.4141,29.3233,29.3372,367000.0
2010-03-03 10:30:00,41.99,42.13,41.95,42.07,314400.0,29.3372,29.435,29.3093,29.3931,314400.0
2010-03-03 11:00:00,42.06,42.13,42.04,42.08,247400.0,29.3861,29.435,29.3722,29.4001,247400.0
2010-03-03 11:30:00,42.09,42.1,41.99,42.0,212600.0,29.4071,29.4141,29.3372,29.3442,212600.0
2010-03-03 12:00:00,42.0,42.02,41.95,41.98,188400.0,29.3442,29.3582,29.3093,29.3302,188400.0
2010-03-03 12:30:00,41.98,42.01,41.94,41.99,169000.0,29.3302,29.3512,29.3023,29.3372,169000.0
2010-03-03 13:00:00,42.0,42.02,41.95,41.96,150000.0,29.3442,29.3582,29.3093,29.3163,150000.0
2010-03-03 13:30:00,41.96,42.04,41.94,41.97,138200.0,29.3163,29.3722,29.3023,29.3233,138200.0
2010-03-03 14:00:00,41.97,42.02,41.86,41.93,302600.0,29.3233,29.3582,29.2464,29.2953,302600.0
2010-03-03 14:30:00,41.93,41.97,41.81,41.88,183000.0,29.2953,29.3233,29.2115,29.2604,183000.0
2010-03-03 15:00:00,41.88,41.99,41.88,41.97,266000.0,29.2604,29.3372,29.2604,29.3233,266000.0
2010-03-03 15:30:00,41.97,42.01,41.9,41.91,526600.0,29.3233,29.3512,29.2744,29.2813,526600.0
2010-03-04 09:30:00,41.96,42.32,41.9,42.1,363000.0,29.3163,29.5678,29.2744,29.4141,363000.0
2010-03-04 10:00:00,42.1,42.15,41.97,42.04,404800.0,29.4141,29.449,29.3233,29.3722,404800.0
2010-03-04 10:30:00,42.04,42.05,41.92,41.99,228000.0,29.3722,29.3792,29.2883,29.3372,228000.0
2010-03-04 11:00:00,42.0,42.11,41.98,42.09,293600.0,29.3442,29.4211,29.3302,29.4071,293600.0
2010-03-04 11:30:00,42.1,42.13,42.01,42.06,205400.0,29.4141,29.435,29.3512,29.3861,205400.0
2010-03-04 12:00:00,42.06,42.09,41.98,41.98,236800.0,29.3861,29.4071,29.3302,29.3302,236800.0
2010-03-04 12:30:00,41.98,42.01,41.94,41.95,190200.0,29.3302,29.3512,29.3023,29.3093,190200.0
2010-03-04 13:00:00,41.95,41.98,41.87,41.87,198200.0,29.3093,29.3302,29.2534,29.2534,198200.0
2010-03-04 13:30:00,41.87,41.87,41.78,41.82,258200.0,29.2534,29.2534,29.1905,29.2185,258200.0
2010-03-04 14:00:00,41.82,41.85,41.79,41.82,301800.0,29.2185,29.2394,29.1975,29.2185,301800.0
2010-03-04 14:30:00,41.83,41.93,41.82,41.93,205400.0,29.2254,29.2953,29.2185,29.2953,205400.0
2010-03-04 15:00:00,41.93,42.02,41.92,42.02,230600.0,29.2953,29.3582,29.2883,29.3582,230600.0
2010-03-04 15:30:00,42.01,42.12,41.99,42.04,556800.0,29.3512,29.4281,29.3372,29.3722,556800.0
2010-03-05 09:30:00,42.19,42.2,41.83,41.9,331800.0,29.477,29.484,29.2254,29.2744,331800.0
2010-03-05 10:00:00,41.91,42.1,41.83,42.07,290400.0,29.2813,29.4141,29.2254,29.3931,290400.0
2010-03-05 10:30:00,42.07,42.2,42.04,42.19,197600.0,29.3931,29.484,29.3722,29.477,197600.0
2010-03-05 11:00:00,42.19,42.2,42.06,42.1,159600.0,29.477,29.484,29.3861,29.4141,159600.0
2010-03-05 11:30:00,42.09,42.1,42.04,42.07,1700800.0,29.4071,29.4141,29.3722,29.3931,1700800.0
2010-03-05 12:00:00,42.07,42.11,42.05,42.1,133400.0,29.3931,29.4211,29.3792,29.4141,133400.0
2010-03-05 12:30:00,42.1,42.11,42.05,42.06,166400.0,29.4141,29.4211,29.3792,29.3861,166400.0
2010-03-05 13:00:00,42.06,42.07,42.0,42.01,166600.0,29.3861,29.3931,29.3442,29.3512,166600.0
2010-03-05 13:30:00,42.01,42.02,41.95,42.02,167600.0,29.3512,29.3582,29.3093,29.3582,167600.0
2010-03-05 14:00:00,42.02,42.02,41.88,41.9,294400.0,29.3582,29.3582,29.2604,29.2744,294400.0
2010-03-05 14:30:00,41.9,41.92,41.83,41.9,598800.0,29.2744,29.2883,29.2254,29.2744,598800.0
2010-03-05 15:00:00,41.9,41.96,41.89,41.92,441600.0,29.2744,29.3163,29.2674,29.2883,441600.0
2010-03-05 15:30:00,41.93,42.11,41.93,42.09,835800.0,29.2953,29.4211,29.2953,29.4071,835800.0
2010-03-08 09:30:00,42.03,42.14,41.92,41.94,432000.0,29.3652,29.442,29.2883,29.3023,432000.0
2010-03-08 10:00:00,41.93,41.97,41.79,41.8,259000.0,29.2953,29.3233,29.1975,29.2045,259000.0
2010-03-08 10:30:00,41.8,41.91,41.72,41.88,201200.0,29.2045,29.2813,29.1486,29.2604,201200.0
2010-03-08 11:00:00,41.88,41.92,41.76,41.85,143800.0,29.2604,29.2883,29.1765,29.2394,143800.0
2010-03-08 11:30:00,41.85,41.92,41.84,41.85,108400.0,29.2394,29.2883,29.2324,29.2394,108400.0
2010-03-08 12:00:00,41.86,41.96,41.83,41.94,171600.0,29.2464,29.3163,29.2254,29.3023,171600.0
2010-03-08 12:30:00,41.94,41.99,41.91,41.97,209600.0,29.3023,29.3372,29.2813,29.3233,209600.0
2010-03-08 13:00:00,41.95,41.99,41.86,41.91,121800.0,29.3093,29.3372,29.2464,29.2813,121800.0
2010-03-08 13:30:00,41.91,41.95,41.9,41.9,128400.0,29.2813,29.3093,29.2744,29.2744,128400.0
2010-03-08 14:00:00,41.9,41.93,41.83,41.91,197000.0,29.2744,29.2953,29.2254,29.2813,197000.0
2010-03-08 14:30:00,41.91,41.93,41.84,41.88,132400.0,29.2813,29.2953,29.2324,29.2604,132400.0
2010-03-08 15:00:00,41.88,41.97,41.87,41.95,284600.0,29.2604,29.3233,29.2534,29.3093,284600.0
2010-03-08 15:30:00,41.95,42.02,41.95,41.99,525600.0,29.3093,29.3582,29.3093,29.3372,525600.0
2010-03-09 09:30:00,41.81,42.27,41.74,42.17,463800.0,29.2115,29.5329,29.1626,29.463,463800.0
2010-03-09 10:00:00,42.17,42.29,42.12,42.2,270200.0,29.463,29.5468,29.4281,29.484,270200.0
2010-03-09 10:30:00,42.2,42.31,42.13,42.31,361800.0,29.484,29.5608,29.435,29.5608,361800.0
2010-03-09 11:00:00,42.32,42.41,42.27,42.34,209600.0,29.5678,29.6307,29.5329,29.5818,209600.0
2010-03-09 11:30:00,42.34,42.41,42.26,42.38,334200.0,29.5818,29.6307,29.5259,29.6097,334200.0
2010-03-09 12:00:00,42.38,42.42,42.33,42.41,272000.0,29.6097,29.6377,29.5748,29.6307,272000.0
2010-03-09 12:30:00,42.41,42.47,42.38,42.44,211200.0,29.6307,29.6726,29.6097,29.6516,211200.0
2010-03-09 13:00:00,42.45,42.47,42.35,42.4,208800.0,29.6586,29.6726,29.5888,29.6237,208800.0
2010-03-09 13:30:00,42.39,42.4,42.33,42.35,329600.0,29.6167,29.6237,29.5748,29.5888,329600.0
2010-03-09 14:00:00,42.35,42.4,42.31,42.33,424400.0,29.5888,29.6237,29.5608,29.5748,424400.0
2010-03-09 14:30:00,42.33,42.35,42.25,42.29,276600.0,29.5748,29.5888,29.5189,29.5468,276600.0
2010-03-09 15:00:00,42.3,42.33,42.23,42.29,299600.0,29.5538,29.5748,29.5049,29.5468,299600.0
2010-03-09 15:30:00,42.28,42.3,42.22,42.27,604200.0,29.5398,29.5538,29.4979,29.5329,604200.0
2010-03-10 09:30:00,42.35,42.35,41.91,41.99,345800.0,29.5888,29.5888,29.2813,29.3372,345800.0
2010-03-10 10:00:00,41.99,41.99,41.79,41.89,316800.0,29.3372,29.3372,29.1975,29.2674,316800.0
2010-03-10 10:30:00,41.9,41.94,41.77,41.83,299400.0,29.2744,29.3023,29.1835,29.2254,299400.0
2010-03-10 11:00:00,41.83,41.94,41.83,41.93,218000.0,29.2254,29.3023,29.2254,29.2953,218000.0
2010-03-10 11:30:00,41.93,41.96,41.82,41.88,371600.0,29.2953,29.3163,29.2185,29.2604,371600.0
2010-03-10 12:00:00,41.87,41.9,41.74,41.74,328600.0,29.2534,29.2744,29.1626,29.1626,328600.0
2010-03-10 12:30:00,41.73,41.77,41.67,41.68,277800.0,29.1556,29.1835,29.1137,29.1206,277800.0
2010-03-10 13:00:00,41.68,41.77,41.66,41.76,216200.0,29.1206,29.1835,29.1067,29.1765,216200.0
2010-03-10 13:30:00,41.76,41.77,41.63,41.63,250400.0,29.1765,29.1835,29.0857,29.0857,250400.0
2010-03-10 14:00:00,41.62,41.77,41.6,41.77,413600.0,29.0787,29.1835,29.0647,29.1835,413600.0
2010-03-10 14:30:00,41.77,41.79,41.7,41.71,245200.0,29.1835,29.1975,29.1346,29.1416,245200.0
2010-03-10 15:00:00,41.71,41.74,41.65,41.65,422400.0,29.1416,29.1626,29.0997,29.0997,422400.0
2010-03-10 15:30:00,41.66,41.8,41.61,41.77,1161600.0,29.1067,29.2045,29.0717,29.1835,1161600.0
2010-03-11 09:30:00,41.63,41.69,41.39,41.44,304000.0,29.0857,29.1276,28.918,28.953,304000.0
2010-03-11 10:00:00,41.44,41.5,41.39,41.47,479000.0,28.953,28.9949,28.918,28.9739,479000.0
2010-03-11 10:30:00,41.47,41.54,41.47,41.53,383400.0,28.9739,29.0228,28.9739,29.0158,383400.0
2010-03-11 11:00:00,41.52,41.7,41.51,41.68,271400.0,29.0089,29.1346,29.0019,29.1206,271400.0
2010-03-11 11:30:00,41.68,41.72,41.62,41.63,167000.0,29.1206,29.1486,29.0787,29.0857,167000.0
2010-03-11 12:00:00,41.65,41.65,41.52,41.59,167000.0,29.0997,29.0997,29.0089,29.0578,167000.0
2010-03-11 12:30:00,41.59,41.7,41.59,41.68,153000.0,29.0578,29.1346,29.0578,29.1206,153000.0
2010-03-11 13:00:00,41.68,41.69,41.6,41.66,257600.0,29.1206,29.1276,29.0647,29.1067,257600.0
2010-03-11 13:30:00,41.65,41.79,41.65,41.74,662000.0,29.0997,29.1975,29.0997,29.1626,662000.0
2010-03-11 14:00:00,41.74,41.79,41.69,41.79,127600.0,29.1626,29.1975,29.1276,29.1975,127600.0
2010-03-11 14:30:00,41.79,41.88,41.77,41.86,181000.0,29.1975,29.2604,29.1835,29.2464,181000.0
2010-03-11 15:00:00,41.85,41.98,41.85,41.94,258000.0,29.2394,29.3302,29.2394,29.3023,258000.0
2010-03-11 15:30:00,41.94,42.04,41.84,42.02,543800.0,29.3023,29.3722,29.2324,29.3582,543800.0
2010-03-12 09:30:00,41.88,42.15,41.88,42.0,271600.0,29.2604,29.449,29.2604,29.3442,271600.0
2010-03-12 10:00:00,42.02,42.02,41.91,41.97,448800.0,29.3582,29.3582,29.2813,29.3233,448800.0
2010-03-12 10:30:00,41.97,42.04,41.94,41.99,246400.0,29.3233,29.3722,29.3023,29.3372,246400.0
2010-03-12 11:00:00,41.99,42.02,41.85,41.92,388600.0,29.3372,29.3582,29.2394,29.2883,388600.0
2010-03-12 11:30:00,41.92,41.99,41.9,41.99,146000.0,29.2883,29.3372,29.2744,29.3372,146000.0
2010-03-12 12:00:00,41.99,42.03,41.93,42.03,185600.0,29.3372,29.3652,29.2953,29.3652,185600.0
2010-03-12 12:30:00,42.03,42.03,41.98,41.99,136400.0,29.3652,29.3652,29.3302,29.3372,136400.0
2010-03-12 13:00:00,41.99,42.02,41.98,42.0,117600.0,29.3372,29.3582,29.3302,29.3442,117600.0
2010-03-12 13:30:00,42.0,42.01,41.9,41.98,194600.0,29.3442,29.3512,29.2744,29.3302,194600.0
2010-03-12 14:00:00,41.98,42.01,41.97,41.99,176000.0,29.3302,29.3512,29.3233,29.3372,176000.0
2010-03-12 14:30:00,42.0,42.03,41.98,41.99,279200.0,29.3442,29.3652,29.3302,29.3372,279200.0
2010-03-12 15:00:00,41.99,42.02,41.96,42.02,534000.0,29.3372,29.3582,29.3163,29.3582,534000.0
2010-03-12 15:30:00,42.02,42.15,41.96,42.09,715400.0,29.3582,29.449,29.3163,29.4071,715400.0
2010-03-15 09:30:00,41.99,42.23,41.93,41.94,251000.0,29.3372,29.5049,29.2953,29.3023,251000.0
2010-03-15 10:00:00,41.94,42.12,41.92,42.1,216600.0,29.3023,29.4281,29.2883,29.4141,216600.0
2010-03-15 10:30:00,42.1,42.11,42.01,42.09,213600.0,29.4141,29.4211,29.3512,29.4071,213600.0
2010-03-15 11:00:00,42.1,42.1,42.03,42.07,197200.0,29.4141,29.4141,29.3652,29.3931,197200.0
2010-03-15 11:30:00,42.06,42.09,42.01,42.05,182400.0,29.3861,29.4071,29.3512,29.3792,182400.0
2010-03-15 12:00:00,42.03,42.08,42.0,42.0,198600.0,29.3652,29.4001,29.3442,29.3442,198600.0
2010-03-15 12:30:00,42.0,42.08,41.96,42.06,190800.0,29.3442,29.4001,29.3163,29.3861,190800.0
2010-03-15 13:00:00,42.05,42.09,42.02,42.02,137200.0,29.3792,29.4071,29.3582,29.3582,137200.0
2010-03-15 13:30:00,42.02,42.04,41.96,42.02,166400.0,29.3582,29.3722,29.3163,29.3582,166400.0
2010-03-15 14:00:00,42.02,42.05,42.0,42.05,141000.0,29.3582,29.3792,29.3442,29.3792,141000.0
2010-03-15 14:30:00,42.05,42.12,42.04,42.11,250400.0,29.3792,29.4281,29.3722,29.4211,250400.0
2010-03-15 15:00:00,42.12,42.15,42.09,42.09,339200.0,29.4281,29.449,29.4071,29.4071,339200.0
2010-03-15 15:30:00,42.09,42.22,42.07,42.18,783800.0,29.4071,29.4979,29.3931,29.47,783800.0
2010-03-16 09:30:00,42.22,42.42,42.05,42.24,294800.0,29.4979,29.6377,29.3792,29.5119,294800.0
2010-03-16 10:00:00,42.24,42.31,42.23,42.27,167600.0,29.5119,29.5608,29.5049,29.5329,167600.0
2010-03-16 10:30:00,42.27,42.31,42.22,42.27,214800.0,29.5329,29.5608,29.4979,29.5329,214800.0
2010-03-16 11:00:00,42.27,42.3,42.24,42.29,228600.0,29.5329,29.5538,29.5119,29.5468,228600.0
2010-03-16 11:30:00,42.29,42.3,42.26,42.27,232200.0,29.5468,29.5538,29.5259,29.5329,232200.0
2010-03-16 12:00:00,42.27,42.27,42.25,42.27,144000.0,29.5329,29.5329,29.5189,29.5329,144000.0
2010-03-16 12:30:00,42.27,42.3,42.21,42.23,155800.0,29.5329,29.5538,29.4909,29.5049,155800.0
2010-03-16 13:00:00,42.23,42.27,42.2,42.21,156800.0,29.5049,29.5329,29.484,29.4909,156800.0
2010-03-16 13:30:00,42.21,42.22,42.15,42.19,156400.0,29.4909,29.4979,29.449,29.477,156400.0
2010-03-16 14:00:00,42.18,42.22,42.11,42.18,278200.0,29.47,29.4979,29.4211,29.47,278200.0
2010-03-16 14:30:00,42.18,42.24,42.13,42.23,286200.0,29.47,29.5119,29.435,29.5049,286200.0
2010-03-16 15:00:00,42.23,42.29,42.21,42.26,215600.0,29.5049,29.5468,29.4909,29.5259,215600.0
2010-03-16 15:30:00,42.26,42.36,42.23,42.3,637000.0,29.5259,29.5957,29.5049,29.5538,637000.0
2010-03-17 09:30:00,42.37,42.37,41.99,42.02,803800.0,29.6027,29.6027,29.3372,29.3582,803800.0
2010-03-17 10:00:00,42.02,42.17,41.93,41.93,523200.0,29.3582,29.463,29.2953,29.2953,523200.0
2010-03-17 10:30:00,41.93,42.02,41.9,42.02,247200.0,29.2953,29.3582,29.2744,29.3582,247200.0
2010-03-17 11:00:00,42.01,42.07,41.99,42.01,277200.0,29.3512,29.3931,29.3372,29.3512,277200.0
2010-03-17 11:30:00,42.01,42.09,41.99,42.06,320800.0,29.3512,29.4071,29.3372,29.3861,320800.0
2010-03-17 12:00:00,42.06,42.16,42.04,42.13,341800.0,29.3861,29.456,29.3722,29.435,341800.0
2010-03-17 12:30:00,42.13,42.15,42.06,42.13,199600.0,29.435,29.449,29.3861,29.435,199600.0
2010-03-17 13:00:00,42.13,42.16,42.1,42.11,220200.0,29.435,29.456,29.4141,29.4211,220200.0
2010-03-17 13:30:00,42.1,42.2,42.09,42.17,182600.0,29.4141,29.484,29.4071,29.463,182600.0
2010-03-17 14:00:00,42.18,42.26,42.17,42.21,225000.0,29.47,29.5259,29.463,29.4909,225000.0
2010-03-17 14:30:00,42.21,42.22,42.14,42.18,305800.0,29.4909,29.4979,29.442,29.47,305800.0
2010-03-17 15:00:00,42.18,42.22,42.13,42.2,354800.0,29.47,29.4979,29.435,29.484,354800.0
2010-03-17 15:30:00,42.2,42.32,42.19,42.32,633800.0,29.484,29.5678,29.477,29.5678,633800.0
2010-03-18 09:30:00,42.26,42.29,41.96,42.15,231600.0,29.5259,29.5468,29.3163,29.449,231600.0
2010-03-18 10:00:00,42.15,42.23,42.14,42.2,241400.0,29.449,29.5049,29.442,29.484,241400.0
2010-03-18 10:30:00,42.19,42.26,42.17,42.23,186400.0,29.477,29.5259,29.463,29.5049,186400.0
2010-03-18 11:00:00,42.24,42.4,42.2,42.33,145600.0,29.5119,29.6237,29.484,29.5748,145600.0
2010-03-18 11:30:00,42.34,42.4,42.34,42.38,170400.0,29.5818,29.6237,29.5818,29.6097,170400.0
2010-03-18 12:00:00,42.37,42.38,42.3,42.36,148000.0,29.6027,29.6097,29.5538,29.5957,148000.0
2010-03-18 12:30:00,42.35,42.38,42.33,42.35,93200.0,29.5888,29.6097,29.5748,29.5888,93200.0
2010-03-18 13:00:00,42.35,42.43,42.32,42.34,127000.0,29.5888,29.6446,29.5678,29.5818,127000.0
2010-03-18 13:30:00,42.34,42.36,42.3,42.31,114400.0,29.5818,29.5957,29.5538,29.5608,114400.0
2010-03-18 14:00:00,42.31,42.34,42.25,42.34,176200.0,29.5608,29.5818,29.5189,29.5818,176200.0
2010-03-18 14:30:00,42.34,42.44,42.33,42.41,220800.0,29.5818,29.6516,29.5748,29.6307,220800.0
2010-03-18 15:00:00,42.42,42.42,42.32,42.35,227400.0,29.6377,29.6377,29.5678,29.5888,227400.0
2010-03-18 15:30:00,42.35,42.42,42.34,42.38,475600.0,29.5888,29.6377,29.5818,29.6097,475600.0
2010-03-19 09:30:00,42.46,42.55,42.26,42.28,1728600.0,29.6656,29.7285,29.5259,29.5398,1728600.0
2010-03-19 10:00:00,42.27,42.31,42.15,42.28,223800.0,29.5329,29.5608,29.449,29.5398,223800.0
2010-03-19 10:30:00,42.29,42.3,42.18,42.29,194800.0,29.5468,29.5538,29.47,29.5468,194800.0
2010-03-19 11:00:00,42.27,42.35,42.26,42.27,206400.0,29.5329,29.5888,29.5259,29.5329,206400.0
2010-03-19 11:30:00,42.27,42.34,42.2,42.28,152600.0,29.5329,29.5818,29.484,29.5398,152600.0
2010-03-19 12:00:00,42.26,42.27,42.22,42.26,208200.0,29.5259,29.5329,29.4979,29.5259,208200.0
2010-03-19 12:30:00,42.27,42.31,42.21,42.3,170600.0,29.5329,29.5608,29.4909,29.5538,170600.0
2010-03-19 13:00:00,42.3,42.31,42.24,42.31,172400.0,29.5538,29.5608,29.5119,29.5608,172400.0
2010-03-19 13:30:00,42.31,42.36,42.28,42.34,244200.0,29.5608,29.5957,29.5398,29.5818,244200.0
2010-03-19 14:00:00,42.34,42.34,42.26,42.29,148200.0,29.5818,29.5818,29.5259,29.5468,148200.0
2010-03-19 14:30:00,42.29,42.33,42.24,42.25,140800.0,29.5468,29.5748,29.5119,29.5189,140800.0
2010-03-19 15:00:00,42.25,42.31,42.24,42.27,191400.0,29.5189,29.5608,29.5119,29.5329,191400.0
2010-03-19 15:30:00,42.27,42.43,42.21,42.41,953800.0,29.5329,29.6446,29.4909,29.6307,953800.0
2010-03-22 09:30:00,42.19,42.58,42.19,42.57,435600.0,29.477,29.7494,29.477,29.7425,435600.0
2010-03-22 10:00:00,42.58,42.67,42.56,42.67,197800.0,29.7494,29.8123,29.7355,29.8123,197800.0
2010-03-22 10:30:00,42.67,42.81,42.67,42.67,313800.0,29.8123,29.9101,29.8123,29.8123,313800.0
2010-03-22 11:00:00,42.68,42.79,42.66,42.7,246800.0,29.8193,29.8962,29.8053,29.8333,246800.0
2010-03-22 11:30:00,42.7,42.7,42.58,42.59,300000.0,29.8333,29.8333,29.7494,29.7564,300000.0
2010-03-22 12:00:00,42.59,42.59,42.5,42.52,385200.0,29.7564,29.7564,29.6936,29.7075,385200.0
2010-03-22 12:30:00,42.52,42.54,42.49,42.52,192200.0,29.7075,29.7215,29.6866,29.7075,192200.0
2010-03-22 13:00:00,42.52,42.56,42.49,42.49,250800.0,29.7075,29.7355,29.6866,29.6866,250800.0
2010-03-22 13:30:00,42.49,42.51,42.49,42.49,161200.0,29.6866,29.7005,29.6866,29.6866,161200.0
2010-03-22 14:00:00,42.48,42.52,42.47,42.49,253000.0,29.6796,29.7075,29.6726,29.6866,253000.0
2010-03-22 14:30:00,42.48,42.51,42.47,42.49,300200.0,29.6796,29.7005,29.6726,29.6866,300200.0
2010-03-22 15:00:00,42.49,42.51,42.47,42.49,559400.0,29.6866,29.7005,29.6726,29.6866,559400.0
2010-03-22 15:30:00,42.49,42.52,42.48,42.49,749400.0,29.6866,29.7075,29.6796,29.6866,749400.0
2010-03-23 09:30:00,42.48,42.58,42.37,42.4,333200.0,29.6796,29.7494,29.6027,29.6237,333200.0
2010-03-23 10:00:00,42.4,42.44,42.31,42.33,294800.0,29.6237,29.6516,29.5608,29.5748,294800.0
2010-03-23 10:30:00,42.33,42.35,42.24,42.26,283000.0,29.5748,29.5888,29.5119,29.5259,283000.0
2010-03-23 11:00:00,42.26,42.38,42.24,42.34,186400.0,29.5259,29.6097,29.5119,29.5818,186400.0
2010-03-23 11:30:00,42.35,42.41,42.32,42.41,164400.0,29.5888,29.6307,29.5678,29.6307,164400.0
2010-03-23 12:00:00,42.41,42.58,42.41,42.51,254800.0,29.6307,29.7494,29.6307,29.7005,254800.0
2010-03-23 12:30:00,42.52,42.52,42.47,42.48,111000.0,29.7075,29.7075,29.6726,29.6796,111000.0
2010-03-23 13:00:00,42.49,42.52,42.46,42.47,202200.0,29.6866,29.7075,29.6656,29.6726,202200.0
2010-03-23 13:30:00,42.48,42.58,42.47,42.57,209200.0,29.6796,29.7494,29.6726,29.7425,209200.0
2010-03-23 14:00:00,42.57,42.62,42.57,42.6,141600.0,29.7425,29.7774,29.7425,29.7634,141600.0
2010-03-23 14:30:00,42.6,42.63,42.57,42.6,268800.0,29.7634,29.7844,29.7425,29.7634,268800.0
2010-03-23 15:00:00,42.6,42.66,42.58,42.65,395400.0,29.7634,29.8053,29.7494,29.7984,395400.0
2010-03-23 15:30:00,42.65,42.79,42.65,42.67,1221800.0,29.7984,29.8962,29.7984,29.8123,1221800.0
2010-03-24 09:30:00,42.58,42.59,42.18,42.22,496400.0,29.7494,29.7564,29.47,29.4979,496400.0
2010-03-24 10:00:00,42.21,42.3,42.18,42.27,339400.0,29.4909,29.5538,29.47,29.5329,339400.0
2010-03-24 10:30:00,42.28,42.31,42.22,42.23,272800.0,29.5398,29.5608,29.4979,29.5049,272800.0
2010-03-24 11:00:00,42.24,42.24,42.06,42.1,267800.0,29.5119,29.5119,29.3861,29.4141,267800.0
2010-03-24 11:30:00,42.1,42.13,42.05,42.13,159600.0,29.4141,29.435,29.3792,29.435,159600.0
2010-03-24 12:00:00,42.13,42.21,42.13,42.17,291000.0,29.435,29.4909,29.435,29.463,291000.0
2010-03-24 12:30:00,42.17,42.22,42.15,42.18,286200.0,29.463,29.4979,29.449,29.47,286200.0
2010-03-24 13:00:00,42.18,42.19,42.06,42.12,223800.0,29.47,29.477,29.3861,29.4281,223800.0
2010-03-24 13:30:00,42.11,42.16,42.05,42.16,286000.0,29.4211,29.456,29.3792,29.456,286000.0
2010-03-24 14:00:00,42.16,42.23,42.11,42.2,207400.0,29.456,29.5049,29.4211,29.484,207400.0
2010-03-24 14:30:00,42.2,42.26,42.2,42.23,177400.0,29.484,29.5259,29.484,29.5049,177400.0
2010-03-24 15:00:00,42.23,42.27,42.2,42.21,330000.0,29.5049,29.5329,29.484,29.4909,330000.0
2010-03-24 15:30:00,42.2,42.27,42.17,42.17,616800.0,29.484,29.5329,29.463,29.463,616800.0
2010-03-25 09:30:00,42.24,42.27,41.8,41.9,877800.0,29.5119,29.5329,29.2045,29.2744,877800.0
2010-03-25 10:00:00,41.91,41.96,41.83,41.92,269400.0,29.2813,29.3163,29.2254,29.2883,269400.0
2010-03-25 10:30:00,41.93,41.93,41.85,41.87,216800.0,29.2953,29.2953,29.2394,29.2534,216800.0
2010-03-25 11:00:00,41.87,41.99,41.83,41.95,218200.0,29.2534,29.3372,29.2254,29.3093,218200.0
2010-03-25 11:30:00,41.95,41.98,41.89,41.97,182600.0,29.3093,29.3302,29.2674,29.3233,182600.0
2010-03-25 12:00:00,41.97,41.98,41.91,41.92,214400.0,29.3233,29.3302,29.2813,29.2883,214400.0
2010-03-25 12:30:00,41.92,41.98,41.92,41.95,261400.0,29.2883,29.3302,29.2883,29.3093,261400.0
2010-03-25 13:00:00,41.95,41.97,41.92,41.93,242800.0,29.3093,29.3233,29.2883,29.2953,242800.0
2010-03-25 13:30:00,41.94,41.96,41.88,41.91,317400.0,29.3023,29.3163,29.2604,29.2813,317400.0
2010-03-25 14:00:00,41.92,41.96,41.89,41.91,261200.0,29.2883,29.3163,29.2674,29.2813,261200.0
2010-03-25 14:30:00,41.91,41.93,41.85,41.87,368600.0,29.2813,29.2953,29.2394,29.2534,368600.0
2010-03-25 15:00:00,41.87,41.92,41.87,41.88,449000.0,29.2534,29.2883,29.2534,29.2604,449000.0
2010-03-25 15:30:00,41.88,41.9,41.69,41.71,1345600.0,29.2604,29.2744,29.1276,29.1416,1345600.0
2010-03-26 09:30:00,41.74,41.99,41.74,41.83,246200.0,29.1626,29.3372,29.1626,29.2254,246200.0
2010-03-26 10:00:00,41.83,41.92,41.75,41.92,290000.0,29.2254,29.2883,29.1696,29.2883,290000.0
2010-03-26 10:30:00,41.92,42.04,41.91,42.0,250800.0,29.2883,29.3722,29.2813,29.3442,250800.0
2010-03-26 11:00:00,42.0,42.0,41.9,41.94,242400.0,29.3442,29.3442,29.2744,29.3023,242400.0
2010-03-26 11:30:00,41.94,41.97,41.9,41.92,249000.0,29.3023,29.3233,29.2744,29.2883,249000.0
2010-03-26 12:00:00,41.92,42.06,41.87,41.91,325000.0,29.2883,29.3861,29.2534,29.2813,325000.0
2010-03-26 12:30:00,41.9,42.04,41.88,42.01,221400.0,29.2744,29.3722,29.2604,29.3512,221400.0
2010-03-26 13:00:00,41.99,42.03,41.92,41.94,264000.0,29.3372,29.3652,29.2883,29.3023,264000.0
2010-03-26 13:30:00,41.93,41.94,41.88,41.91,364000.0,29.2953,29.3023,29.2604,29.2813,364000.0
2010-03-26 14:00:00,41.91,42.1,41.9,42.09,406400.0,29.2813,29.4141,29.2744,29.4071,406400.0
2010-03-26 14:30:00,42.1,42.34,42.08,42.13,798800.0,29.4141,29.5818,29.4001,29.435,798800.0
2010-03-26 15:00:00,42.13,42.18,42.07,42.14,246000.0,29.435,29.47,29.3931,29.442,246000.0
2010-03-26 15:30:00,42.14,42.26,42.13,42.22,764200.0,29.442,29.5259,29.435,29.4979,764200.0
2010-03-29 09:30:00,42.18,42.48,42.13,42.29,304000.0,29.47,29.6796,29.435,29.5468,304000.0
2010-03-29 10:00:00,42.29,42.35,42.25,42.33,192000.0,29.5468,29.5888,29.5189,29.5748,192000.0
2010-03-29 10:30:00,42.33,42.48,42.31,42.42,147200.0,29.5748,29.6796,29.5608,29.6377,147200.0
2010-03-29 11:00:00,42.41,42.52,42.38,42.5,127000.0,29.6307,29.7075,29.6097,29.6936,127000.0
2010-03-29 11:30:00,42.52,42.55,42.48,42.51,169200.0,29.7075,29.7285,29.6796,29.7005,169200.0
2010-03-29 12:00:00,42.51,42.59,42.51,42.59,167800.0,29.7005,29.7564,29.7005,29.7564,167800.0
2010-03-29 12:30:00,42.59,42.62,42.52,42.54,147400.0,29.7564,29.7774,29.7075,29.7215,147400.0
2010-03-29 13:00:00,42.55,42.56,42.51,42.54,131000.0,29.7285,29.7355,29.7005,29.7215,131000.0
2010-03-29 13:30:00,42.54,42.55,42.45,42.5,150600.0,29.7215,29.7285,29.6586,29.6936,150600.0
2010-03-29 14:00:00,42.51,42.51,42.45,42.49,129000.0,29.7005,29.7005,29.6586,29.6866,129000.0
2010-03-29 14:30:00,42.49,42.52,42.44,42.51,216000.0,29.6866,29.7075,29.6516,29.7005,216000.0
2010-03-29 15:00:00,42.51,42.57,42.49,42.54,238200.0,29.7005,29.7425,29.6866,29.7215,238200.0
2010-03-29 15:30:00,42.55,42.56,42.48,42.49,578800.0,29.7285,29.7355,29.6796,29.6866,578800.0
2010-03-30 09:30:00,42.46,42.63,42.32,42.62,331000.0,29.6656,29.7844,29.5678,29.7774,331000.0
2010-03-30 10:00:00,42.62,42.62,42.4,42.49,144200.0,29.7774,29.7774,29.6237,29.6866,144200.0
2010-03-30 10:30:00,42.49,42.61,42.46,42.58,250800.0,29.6866,29.7704,29.6656,29.7494,250800.0
2010-03-30 11:00:00,42.59,42.59,42.49,42.55,277400.0,29.7564,29.7564,29.6866,29.7285,277400.0
2010-03-30 11:30:00,42.55,42.62,42.52,42.6,201400.0,29.7285,29.7774,29.7075,29.7634,201400.0
2010-03-30 12:00:00,42.6,42.62,42.54,42.6,283400.0,29.7634,29.7774,29.7215,29.7634,283400.0
2010-03-30 12:30:00,42.6,42.71,42.6,42.71,211800.0,29.7634,29.8403,29.7634,29.8403,211800.0
2010-03-30 13:00:00,42.71,42.71,42.61,42.63,203600.0,29.8403,29.8403,29.7704,29.7844,203600.0
2010-03-30 13:30:00,42.62,42.67,42.62,42.67,218600.0,29.7774,29.8123,29.7774,29.8123,218600.0
2010-03-30 14:00:00,42.67,42.69,42.63,42.69,186200.0,29.8123,29.8263,29.7844,29.8263,186200.0
2010-03-30 14:30:00,42.69,42.77,42.67,42.76,275800.0,29.8263,29.8822,29.8123,29.8752,275800.0
2010-03-30 15:00:00,42.76,42.77,42.7,42.76,380000.0,29.8752,29.8822,29.8333,29.8752,380000.0
2010-03-30 15:30:00,42.76,42.82,42.73,42.74,719600.0,29.8752,29.9171,29.8542,29.8612,719600.0
2010-03-31 09:30:00,42.6,42.77,42.5,42.52,269200.0,29.7634,29.8822,29.6936,29.7075,269200.0
2010-03-31 10:00:00,42.51,42.6,42.51,42.58,200200.0,29.7005,29.7634,29.7005,29.7494,200200.0
2010-03-31 10:30:00,42.58,42.62,42.5,42.51,181400.0,29.7494,29.7774,29.6936,29.7005,181400.0
2010-03-31 11:00:00,42.5,42.64,42.49,42.6,229000.0,29.6936,29.7914,29.6866,29.7634,229000.0
2010-03-31 11:30:00,42.6,42.71,42.6,42.67,139200.0,29.7634,29.8403,29.7634,29.8123,139200.0
2010-03-31 12:00:00,42.67,42.74,42.65,42.69,80400.0,29.8123,29.8612,29.7984,29.8263,80400.0
2010-03-31 12:30:00,42.7,42.74,42.66,42.66,98000.0,29.8333,29.8612,29.8053,29.8053,98000.0
2010-03-31 13:00:00,42.67,42.67,42.6,42.64,140200.0,29.8123,29.8123,29.7634,29.7914,140200.0
2010-03-31 13:30:00,42.64,42.67,42.63,42.65,102400.0,29.7914,29.8123,29.7844,29.7984,102400.0
2010-03-31 14:00:00,42.66,42.69,42.65,42.68,120800.0,29.8053,29.8263,29.7984,29.8193,120800.0
2010-03-31 14:30:00,42.68,42.69,42.6,42.65,266600.0,29.8193,29.8263,29.7634,29.7984,266600.0
2010-03-31 15:00:00,42.65,42.67,42.59,42.67,342800.0,29.7984,29.8123,29.7564,29.8123,342800.0
2010-03-31 15:30:00,42.67,42.68,42.57,42.64,868400.0,29.8123,29.8193,29.7425,29.7914,868400.0
2010-04-01 09:30:00,42.68,42.91,42.68,42.9,296400.0,29.8193,29.98,29.8193,29.973,296400.0
2010-04-01 10:00:00,42.9,42.97,42.79,42.85,251200.0,29.973,30.0219,29.8962,29.9381,251200.0
2010-04-01 10:30:00,42.84,42.85,42.69,42.74,253600.0,29.9311,29.9381,29.8263,29.8612,253600.0
2010-04-01 11:00:00,42.74,42.75,42.68,42.74,163600.0,29.8612,29.8682,29.8193,29.8612,163600.0
2010-04-01 11:30:00,42.74,42.77,42.71,42.74,141800.0,29.8612,29.8822,29.8403,29.8612,141800.0
2010-04-01 12:00:00,42.75,42.8,42.73,42.77,173200.0,29.8682,29.9032,29.8542,29.8822,173200.0
2010-04-01 12:30:00,42.76,42.82,42.75,42.78,117200.0,29.8752,29.9171,29.8682,29.8892,117200.0
2010-04-01 13:00:00,42.79,42.79,42.72,42.76,129000.0,29.8962,29.8962,29.8473,29.8752,129000.0
2010-04-01 13:30:00,42.76,42.8,42.68,42.71,129200.0,29.8752,29.9032,29.8193,29.8403,129200.0
2010-04-01 14:00:00,42.72,42.74,42.68,42.71,263400.0,29.8473,29.8612,29.8193,29.8403,263400.0
2010-04-01 14:30:00,42.72,42.77,42.63,42.75,263000.0,29.8473,29.8822,29.7844,29.8682,263000.0
2010-04-01 15:00:00,42.75,42.77,42.71,42.77,269400.0,29.8682,29.8822,29.8403,29.8822,269400.0
2010-04-01 15:30:00,42.76,42.9,42.75,42.89,735800.0,29.8752,29.973,29.8682,29.966,735800.0
2010-04-05 09:30:00,42.99,43.0,42.92,42.96,310000.0,30.0359,30.0429,29.987,30.0149,310000.0
2010-04-05 10:00:00,42.96,43.02,42.95,42.95,322800.0,30.0149,30.0569,30.008,30.008,322800.0
2010-04-05 10:30:00,42.96,43.05,42.92,43.04,237400.0,30.0149,30.0778,29.987,30.0708,237400.0
2010-04-05 11:00:00,43.04,43.08,42.99,43.0,162000.0,30.0708,30.0988,30.0359,30.0429,162000.0
2010-04-05 11:30:00,43.0,43.01,42.93,42.93,207800.0,30.0429,30.0499,29.994,29.994,207800.0
2010-04-05 12:00:00,42.93,42.95,42.92,42.95,166000.0,29.994,30.008,29.987,30.008,166000.0
2010-04-05 12:30:00,42.96,42.99,42.96,42.97,125200.0,30.0149,30.0359,30.0149,30.0219,125200.0
2010-04-05 13:00:00,42.97,42.99,42.93,42.95,298600.0,30.0219,30.0359,29.994,30.008,298600.0
2010-04-05 13:30:00,42.96,42.97,42.88,42.92,126600.0,30.0149,30.0219,29.959,29.987,126600.0
2010-04-05 14:00:00,42.91,42.93,42.83,42.83,189400.0,29.98,29.994,29.9241,29.9241,189400.0
2010-04-05 14:30:00,42.83,42.87,42.77,42.81,300200.0,29.9241,29.9521,29.8822,29.9101,300200.0
2010-04-05 15:00:00,42.81,42.83,42.72,42.74,410400.0,29.9101,29.9241,29.8473,29.8612,410400.0
2010-04-05 15:30:00,42.74,42.81,42.7,42.79,629800.0,29.8612,29.9101,29.8333,29.8962,629800.0
2010-04-06 09:30:00,42.65,42.66,42.5,42.6,499800.0,29.7984,29.8053,29.6936,29.7634,499800.0
2010-04-06 10:00:00,42.6,42.6,42.4,42.51,371800.0,29.7634,29.7634,29.6237,29.7005,371800.0
2010-04-06 10:30:00,42.51,42.52,42.46,42.49,237800.0,29.7005,29.7075,29.6656,29.6866,237800.0
2010-04-06 11:00:00,42.48,42.5,42.31,42.34,246000.0,29.6796,29.6936,29.5608,29.5818,246000.0
2010-04-06 11:30:00,42.34,42.34,42.18,42.19,308600.0,29.5818,29.5818,29.47,29.477,308600.0
2010-04-06 12:00:00,42.19,42.34,42.18,42.27,203400.0,29.477,29.5818,29.47,29.5329,203400.0
2010-04-06 12:30:00,42.27,42.27,42.16,42.18,241200.0,29.5329,29.5329,29.456,29.47,241200.0
2010-04-06 13:00:00,42.19,42.4,42.18,42.32,404800.0,29.477,29.6237,29.47,29.5678,404800.0
2010-04-06 13:30:00,42.32,42.38,42.31,42.38,133000.0,29.5678,29.6097,29.5608,29.6097,133000.0
2010-04-06 14:00:00,42.38,42.47,42.37,42.44,151600.0,29.6097,29.6726,29.6027,29.6516,151600.0
2010-04-06 14:30:00,42.44,42.52,42.44,42.46,161000.0,29.6516,29.7075,29.6516,29.6656,161000.0
2010-04-06 15:00:00,42.46,42.49,42.38,42.39,231000.0,29.6656,29.6866,29.6097,29.6167,231000.0
2010-04-06 15:30:00,42.38,42.49,42.38,42.46,599600.0,29.6097,29.6866,29.6097,29.6656,599600.0
2010-04-07 09:30:00,42.4,42.49,42.25,42.36,364400.0,29.6237,29.6866,29.5189,29.5957,364400.0
2010-04-07 10:00:00,42.36,42.4,42.31,42.35,317000.0,29.5957,29.6237,29.5608,29.5888,317000.0
2010-04-07 10:30:00,42.35,42.47,42.34,42.39,253400.0,29.5888,29.6726,29.5818,29.6167,253400.0
2010-04-07 11:00:00,42.4,42.53,42.38,42.52,299200.0,29.6237,29.7145,29.6097,29.7075,299200.0
2010-04-07 11:30:00,42.52,42.58,42.5,42.54,127400.0,29.7075,29.7494,29.6936,29.7215,127400.0
2010-04-07 12:00:00,42.54,42.59,42.51,42.51,205400.0,29.7215,29.7564,29.7005,29.7005,205400.0
2010-04-07 12:30:00,42.52,42.57,42.49,42.56,113000.0,29.7075,29.7425,29.6866,29.7355,113000.0
2010-04-07 13:00:00,42.57,42.68,42.55,42.67,203400.0,29.7425,29.8193,29.7285,29.8123,203400.0
2010-04-07 13:30:00,42.67,42.67,42.62,42.64,148200.0,29.8123,29.8123,29.7774,29.7914,148200.0
2010-04-07 14:00:00,42.65,42.66,42.54,42.54,310800.0,29.7984,29.8053,29.7215,29.7215,310800.0
2010-04-07 14:30:00,42.54,42.59,42.5,42.58,361400.0,29.7215,29.7564,29.6936,29.7494,361400.0
2010-04-07 15:00:00,42.58,42.58,42.48,42.5,577400.0,29.7494,29.7494,29.6796,29.6936,577400.0
2010-04-07 15:30:00,42.5,42.58,42.49,42.58,750600.0,29.6936,29.7494,29.6866,29.7494,750600.0
2010-04-08 09:30:00,42.54,42.63,42.49,42.5,491200.0,29.7215,29.7844,29.6866,29.6936,491200.0
2010-04-08 10:00:00,42.49,42.5,42.33,42.43,265600.0,29.6866,29.6936,29.5748,29.6446,265600.0
2010-04-08 10:30:00,42.42,42.43,42.31,42.31,187200.0,29.6377,29.6446,29.5608,29.5608,187200.0
2010-04-08 11:00:00,42.32,42.33,42.23,42.27,205200.0,29.5678,29.5748,29.5049,29.5329,205200.0
2010-04-08 11:30:00,42.27,42.3,42.23,42.26,223600.0,29.5329,29.5538,29.5049,29.5259,223600.0
2010-04-08 12:00:00,42.26,42.27,42.21,42.25,194800.0,29.5259,29.5329,29.4909,29.5189,194800.0
2010-04-08 12:30:00,42.25,42.26,42.23,42.24,291000.0,29.5189,29.5259,29.5049,29.5119,291000.0
2010-04-08 13:00:00,42.24,42.26,42.21,42.26,289800.0,29.5119,29.5259,29.4909,29.5259,289800.0
2010-04-08 13:30:00,42.26,42.41,42.26,42.31,247600.0,29.5259,29.6307,29.5259,29.5608,247600.0
2010-04-08 14:00:00,42.31,42.38,42.31,42.34,147000.0,29.5608,29.6097,29.5608,29.5818,147000.0
2010-04-08 14:30:00,42.34,42.38,42.32,42.34,126600.0,29.5818,29.6097,29.5678,29.5818,126600.0
2010-04-08 15:00:00,42.34,42.35,42.26,42.26,263600.0,29.5818,29.5888,29.5259,29.5259,263600.0
2010-04-08 15:30:00,42.26,42.3,42.21,42.27,633800.0,29.5259,29.5538,29.4909,29.5329,633800.0
2010-04-09 09:30:00,42.27,42.38,42.2,42.29,531600.0,29.5329,29.6097,29.484,29.5468,531600.0
2010-04-09 10:00:00,42.27,42.35,42.18,42.2,706800.0,29.5329,29.5888,29.47,29.484,706800.0
2010-04-09 10:30:00,42.22,42.3,42.17,42.25,223600.0,29.4979,29.5538,29.463,29.5189,223600.0
2010-04-09 11:00:00,42.26,42.34,42.23,42.28,148000.0,29.5259,29.5818,29.5049,29.5398,148000.0
2010-04-09 11:30:00,42.28,42.32,42.26,42.31,239600.0,29.5398,29.5678,29.5259,29.5608,239600.0
2010-04-09 12:00:00,42.32,42.35,42.26,42.27,190600.0,29.5678,29.5888,29.5259,29.5329,190600.0
2010-04-09 12:30:00,42.26,42.26,42.16,42.16,237000.0,29.5259,29.5259,29.456,29.456,237000.0
2010-04-09 13:00:00,42.16,42.21,42.1,42.12,476200.0,29.456,29.4909,29.4141,29.4281,476200.0
2010-04-09 13:30:00,42.12,42.13,42.04,42.04,299400.0,29.4281,29.435,29.3722,29.3722,299400.0
2010-04-09 14:00:00,42.04,42.13,42.04,42.08,304400.0,29.3722,29.435,29.3722,29.4001,304400.0
2010-04-09 14:30:00,42.09,42.09,42.01,42.03,252600.0,29.4071,29.4071,29.3512,29.3652,252600.0
2010-04-09 15:00:00,42.03,42.1,42.03,42.06,320000.0,29.3652,29.4141,29.3652,29.3861,320000.0
2010-04-09 15:30:00,42.06,42.13,42.04,42.12,910200.0,29.3861,29.435,29.3722,29.4281,910200.0
2010-04-12 09:30:00,42.24,42.24,42.09,42.21,308600.0,29.5119,29.5119,29.4071,29.4909,308600.0
2010-04-12 10:00:00,42.2,42.25,42.15,42.24,221400.0,29.484,29.5189,29.449,29.5119,221400.0
2010-04-12 10:30:00,42.25,42.3,42.19,42.29,298600.0,29.5189,29.5538,29.477,29.5468,298600.0
2010-04-12 11:00:00,42.29,42.35,42.22,42.23,236000.0,29.5468,29.5888,29.4979,29.5049,236000.0
2010-04-12 11:30:00,42.23,42.29,42.21,42.27,139600.0,29.5049,29.5468,29.4909,29.5329,139600.0
2010-04-12 12:00:00,42.27,42.33,42.27,42.32,137600.0,29.5329,29.5748,29.5329,29.5678,137600.0
2010-04-12 12:30:00,42.32,42.35,42.3,42.35,93000.0,29.5678,29.5888,29.5538,29.5888,93000.0
2010-04-12 13:00:00,42.35,42.42,42.35,42.4,116400.0,29.5888,29.6377,29.5888,29.6237,116400.0
2010-04-12 13:30:00,42.41,42.42,42.38,42.41,179000.0,29.6307,29.6377,29.6097,29.6307,179000.0
2010-04-12 14:00:00,42.41,42.42,42.35,42.41,254600.0,29.6307,29.6377,29.5888,29.6307,254600.0
2010-04-12 14:30:00,42.41,42.42,42.34,42.37,233600.0,29.6307,29.6377,29.5818,29.6027,233600.0
2010-04-12 15:00:00,42.37,42.41,42.35,42.38,244600.0,29.6027,29.6307,29.5888,29.6097,244600.0
2010-04-12 15:30:00,42.39,42.4,42.34,42.39,673000.0,29.6167,29.6237,29.5818,29.6167,673000.0
2010-04-13 09:30:00,42.39,42.49,42.27,42.35,335600.0,29.6167,29.6866,29.5329,29.5888,335600.0
2010-04-13 10:00:00,42.34,42.35,42.1,42.11,226400.0,29.5818,29.5888,29.4141,29.4211,226400.0
2010-04-13 10:30:00,42.12,42.28,42.11,42.28,275000.0,29.4281,29.5398,29.4211,29.5398,275000.0
2010-04-13 11:00:00,42.28,42.37,42.27,42.29,149000.0,29.5398,29.6027,29.5329,29.5468,149000.0
2010-04-13 11:30:00,42.27,42.34,42.27,42.32,105400.0,29.5329,29.5818,29.5329,29.5678,105400.0
2010-04-13 12:00:00,42.32,42.33,42.28,42.31,195400.0,29.5678,29.5748,29.5398,29.5608,195400.0
2010-04-13 12:30:00,42.31,42.31,42.26,42.3,171000.0,29.5608,29.5608,29.5259,29.5538,171000.0
2010-04-13 13:00:00,42.29,42.34,42.29,42.32,254400.0,29.5468,29.5818,29.5468,29.5678,254400.0
2010-04-13 13:30:00,42.32,42.35,42.29,42.34,184000.0,29.5678,29.5888,29.5468,29.5818,184000.0
2010-04-13 14:00:00,42.34,42.35,42.29,42.29,233000.0,29.5818,29.5888,29.5468,29.5468,233000.0
2010-04-13 14:30:00,42.29,42.31,42.24,42.27,350600.0,29.5468,29.5608,29.5119,29.5329,350600.0
2010-04-13 15:00:00,42.27,42.31,42.21,42.27,453400.0,29.5329,29.5608,29.4909,29.5329,453400.0
2010-04-13 15:30:00,42.27,42.31,42.26,42.27,605000.0,29.5329,29.5608,29.5259,29.5329,605000.0
2010-04-14 09:30:00,42.2,42.37,41.97,42.18,233200.0,29.484,29.6027,29.3233,29.47,233200.0
2010-04-14 10:00:00,42.16,42.21,42.12,42.15,153600.0,29.456,29.4909,29.4281,29.449,153600.0
2010-04-14 10:30:00,42.15,42.16,42.02,42.1,204400.0,29.449,29.456,29.3582,29.4141,204400.0
2010-04-14 11:00:00,42.1,42.14,41.99,42.1,179400.0,29.4141,29.442,29.3372,29.4141,179400.0
2010-04-14 11:30:00,42.1,42.11,42.05,42.09,116600.0,29.4141,29.4211,29.3792,29.4071,116600.0
2010-04-14 12:00:00,42.09,42.1,42.03,42.04,123800.0,29.4071,29.4141,29.3652,29.3722,123800.0
2010-04-14 12:30:00,42.05,42.1,41.99,42.1,161200.0,29.3792,29.4141,29.3372,29.4141,161200.0
2010-04-14 13:00:00,42.1,42.16,42.04,42.14,173400.0,29.4141,29.456,29.3722,29.442,173400.0
2010-04-14 13:30:00,42.14,42.19,42.11,42.14,184800.0,29.442,29.477,29.4211,29.442,184800.0
2010-04-14 14:00:00,42.15,42.22,42.13,42.22,138200.0,29.449,29.4979,29.435,29.4979,138200.0
2010-04-14 14:30:00,42.22,42.23,42.13,42.16,218400.0,29.4979,29.5049,29.435,29.456,218400.0
2010-04-14 15:00:00,42.16,42.24,42.15,42.17,153600.0,29.456,29.5119,29.449,29.463,153600.0
2010-04-14 15:30:00,42.16,42.33,42.16,42.29,399400.0,29.456,29.5748,29.456,29.5468,399400.0
2010-04-15 09:30:00,42.27,42.28,41.92,42.04,426000.0,29.5329,29.5398,29.2883,29.3722,426000.0
2010-04-15 10:00:00,42.04,42.13,42.0,42.05,362400.0,29.3722,29.435,29.3442,29.3792,362400.0
2010-04-15 10:30:00,42.04,42.08,41.97,41.99,479000.0,29.3722,29.4001,29.3233,29.3372,479000.0
2010-04-15 11:00:00,41.99,41.99,41.85,41.85,379600.0,29.3372,29.3372,29.2394,29.2394,379600.0
2010-04-15 11:30:00,41.85,41.85,41.76,41.85,474800.0,29.2394,29.2394,29.1765,29.2394,474800.0
2010-04-15 12:00:00,41.85,41.85,41.77,41.84,265600.0,29.2394,29.2394,29.1835,29.2324,265600.0
2010-04-15 12:30:00,41.83,41.88,41.81,41.84,186400.0,29.2254,29.2604,29.2115,29.2324,186400.0
2010-04-15 13:00:00,41.84,41.94,41.83,41.94,287200.0,29.2324,29.3023,29.2254,29.3023,287200.0
2010-04-15 13:30:00,41.94,41.97,41.9,41.93,177200.0,29.3023,29.3233,29.2744,29.2953,177200.0
2010-04-15 14:00:00,41.93,41.99,41.93,41.98,327000.0,29.2953,29.3372,29.2953,29.3302,327000.0
2010-04-15 14:30:00,41.98,42.04,41.91,42.04,358600.0,29.3302,29.3722,29.2813,29.3722,358600.0
2010-04-15 15:00:00,42.04,42.08,42.01,42.08,254800.0,29.3722,29.4001,29.3512,29.4001,254800.0
2010-04-15 15:30:00,42.08,42.15,42.05,42.11,858400.0,29.4001,29.449,29.3792,29.4211,858400.0
2010-04-16 09:30:00,41.99,42.31,41.88,42.24,905000.0,29.3372,29.5608,29.2604,29.5119,905000.0
2010-04-16 10:00:00,42.25,42.35,42.23,42.3,399200.0,29.5189,29.5888,29.5049,29.5538,399200.0
2010-04-16 10:30:00,42.32,42.37,42.17,42.25,455600.0,29.5678,29.6027,29.463,29.5189,455600.0
2010-04-16 11:00:00,42.25,42.3,42.12,42.16,531200.0,29.5189,29.5538,29.4281,29.456,531200.0
2010-04-16 11:30:00,42.16,42.2,41.97,42.16,362400.0,29.456,29.484,29.3233,29.456,362400.0
2010-04-16 12:00:00,42.15,42.15,42.04,42.06,218000.0,29.449,29.449,29.3722,29.3861,218000.0
2010-04-16 12:30:00,42.07,42.07,41.91,42.0,377400.0,29.3931,29.3931,29.2813,29.3442,377400.0
2010-04-16 13:00:00,41.99,42.0,41.85,41.92,257400.0,29.3372,29.3442,29.2394,29.2883,257400.0
2010-04-16 13:30:00,41.92,42.04,41.92,42.04,216200.0,29.2883,29.3722,29.2883,29.3722,216200.0
2010-04-16 14:00:00,42.04,42.13,42.02,42.1,188000.0,29.3722,29.435,29.3582,29.4141,188000.0
2010-04-16 14:30:00,42.1,42.15,42.05,42.11,254200.0,29.4141,29.449,29.3792,29.4211,254200.0
2010-04-16 15:00:00,42.1,42.13,42.05,42.13,251000.0,29.4141,29.435,29.3792,29.435,251000.0
2010-04-16 15:30:00,42.14,42.26,42.07,42.1,708600.0,29.442,29.5259,29.3931,29.4141,708600.0
2010-04-19 09:30:00,41.63,41.93,41.52,41.6,877400.0,29.0857,29.2953,29.0089,29.0647,877400.0
2010-04-19 10:00:00,41.6,41.67,41.51,41.6,428000.0,29.0647,29.1137,29.0019,29.0647,428000.0
2010-04-19 10:30:00,41.6,41.74,41.55,41.7,302600.0,29.0647,29.1626,29.0298,29.1346,302600.0
2010-04-19 11:00:00,41.71,41.81,41.67,41.8,317600.0,29.1416,29.2115,29.1137,29.2045,317600.0
2010-04-19 11:30:00,41.81,41.95,41.8,41.91,254600.0,29.2115,29.3093,29.2045,29.2813,254600.0
2010-04-19 12:00:00,41.91,41.97,41.85,41.92,236400.0,29.2813,29.3233,29.2394,29.2883,236400.0
2010-04-19 12:30:00,41.92,42.06,41.92,42.05,266200.0,29.2883,29.3861,29.2883,29.3792,266200.0
2010-04-19 13:00:00,42.05,42.06,41.96,41.96,115200.0,29.3792,29.3861,29.3163,29.3163,115200.0
2010-04-19 13:30:00,41.96,41.98,41.88,41.91,127400.0,29.3163,29.3302,29.2604,29.2813,127400.0
2010-04-19 14:00:00,41.91,42.08,41.9,42.06,130000.0,29.2813,29.4001,29.2744,29.3861,130000.0
2010-04-19 14:30:00,42.06,42.08,41.97,42.02,160600.0,29.3861,29.4001,29.3233,29.3582,160600.0
2010-04-19 15:00:00,42.02,42.09,41.97,42.04,204200.0,29.3582,29.4071,29.3233,29.3722,204200.0
2010-04-19 15:30:00,42.04,42.1,42.01,42.09,480400.0,29.3722,29.4141,29.3512,29.4071,480400.0
2010-04-20 09:30:00,42.17,42.33,41.91,42.17,546800.0,29.463,29.5748,29.2813,29.463,546800.0
2010-04-20 10:00:00,42.17,42.18,41.97,42.05,315200.0,29.463,29.47,29.3233,29.3792,315200.0
2010-04-20 10:30:00,42.06,42.15,41.99,42.15,145600.0,29.3861,29.449,29.3372,29.449,145600.0
2010-04-20 11:00:00,42.15,42.15,42.09,42.09,164800.0,29.449,29.449,29.4071,29.4071,164800.0
2010-04-20 11:30:00,42.1,42.14,42.09,42.1,121200.0,29.4141,29.442,29.4071,29.4141,121200.0
2010-04-20 12:00:00,42.1,42.14,42.06,42.09,178800.0,29.4141,29.442,29.3861,29.4071,178800.0
2010-04-20 12:30:00,42.1,42.12,42.08,42.1,118200.0,29.4141,29.4281,29.4001,29.4141,118200.0
2010-04-20 13:00:00,42.1,42.11,42.07,42.08,138800.0,29.4141,29.4211,29.3931,29.4001,138800.0
2010-04-20 13:30:00,42.09,42.13,42.05,42.06,131800.0,29.4071,29.435,29.3792,29.3861,131800.0
2010-04-20 14:00:00,42.06,42.13,42.04,42.1,132400.0,29.3861,29.435,29.3722,29.4141,132400.0
2010-04-20 14:30:00,42.1,42.15,42.09,42.15,213400.0,29.4141,29.449,29.4071,29.449,213400.0
2010-04-20 15:00:00,42.14,42.18,42.1,42.16,238600.0,29.442,29.47,29.4141,29.456,238600.0
2010-04-20 15:30:00,42.17,42.27,42.15,42.27,583000.0,29.463,29.5329,29.449,29.5329,583000.0
2010-04-21 09:30:00,42.31,42.32,42.1,42.22,409800.0,29.5608,29.5678,29.4141,29.4979,409800.0
2010-04-21 10:00:00,42.21,42.37,42.2,42.35,248600.0,29.4909,29.6027,29.484,29.5888,248600.0
2010-04-21 10:30:00,42.35,42.42,42.34,42.34,234600.0,29.5888,29.6377,29.5818,29.5818,234600.0
2010-04-21 11:00:00,42.33,42.42,42.24,42.36,402200.0,29.5748,29.6377,29.5119,29.5957,402200.0
2010-04-21 11:30:00,42.35,42.4,42.26,42.38,244400.0,29.5888,29.6237,29.5259,29.6097,244400.0
2010-04-21 12:00:00,42.38,42.39,42.3,42.33,217400.0,29.6097,29.6167,29.5538,29.5748,217400.0
2010-04-21 12:30:00,42.33,42.37,42.27,42.3,133600.0,29.5748,29.6027,29.5329,29.5538,133600.0
2010-04-21 13:00:00,42.3,42.39,42.29,42.38,137000.0,29.5538,29.6167,29.5468,29.6097,137000.0
2010-04-21 13:30:00,42.38,42.46,42.38,42.41,150000.0,29.6097,29.6656,29.6097,29.6307,150000.0
2010-04-21 14:00:00,42.41,42.42,42.24,42.28,230600.0,29.6307,29.6377,29.5119,29.5398,230600.0
2010-04-21 14:30:00,42.28,42.3,42.21,42.29,341600.0,29.5398,29.5538,29.4909,29.5468,341600.0
2010-04-21 15:00:00,42.29,42.41,42.29,42.31,431000.0,29.5468,29.6307,29.5468,29.5608,431000.0
2010-04-21 15:30:00,42.32,42.38,42.3,42.34,697600.0,29.5678,29.6097,29.5538,29.5818,697600.0
2010-04-22 09:30:00,41.92,42.15,41.88,41.88,321400.0,29.4732,29.6349,29.445,29.445,321400.0
2010-04-22 10:00:00,41.88,42.05,41.84,42.02,276200.0,29.445,29.5646,29.4169,29.5435,276200.0
2010-04-22 10:30:00,42.02,42.04,41.88,41.93,259800.0,29.5435,29.5575,29.445,29.4802,259800.0
2010-04-22 11:00:00,41.92,41.93,41.83,41.86,119800.0,29.4732,29.4802,29.4099,29.431,119800.0
2010-04-22 11:30:00,41.87,42.01,41.86,41.98,144800.0,29.438,29.5364,29.431,29.5153,144800.0
2010-04-22 12:00:00,41.98,41.99,41.91,41.92,95200.0,29.5153,29.5224,29.4661,29.4732,95200.0
2010-04-22 12:30:00,41.91,41.94,41.89,41.93,101600.0,29.4661,29.4872,29.4521,29.4802,101600.0
2010-04-22 13:00:00,41.93,42.1,41.93,42.08,174200.0,29.4802,29.5997,29.4802,29.5857,174200.0
2010-04-22 13:30:00,42.07,42.07,41.86,41.92,180400.0,29.5786,29.5786,29.431,29.4732,180400.0
2010-04-22 14:00:00,41.93,42.02,41.88,42.02,186200.0,29.4802,29.5435,29.445,29.5435,186200.0
2010-04-22 14:30:00,42.02,42.02,41.92,41.92,203200.0,29.5435,29.5435,29.4732,29.4732,203200.0
2010-04-22 15:00:00,41.93,42.04,41.91,42.04,237200.0,29.4802,29.5575,29.4661,29.5575,237200.0
2010-04-22 15:30:00,42.04,42.05,41.99,42.01,594400.0,29.5575,29.5646,29.5224,29.5364,594400.0
2010-04-23 09:30:00,41.95,41.95,41.48,41.52,582400.0,29.4943,29.4943,29.1638,29.1919,582400.0
2010-04-23 10:00:00,41.53,41.63,41.48,41.62,671200.0,29.199,29.2693,29.1638,29.2622,671200.0
2010-04-23 10:30:00,41.61,41.63,41.49,41.54,305800.0,29.2552,29.2693,29.1708,29.206,305800.0
2010-04-23 11:00:00,41.55,41.62,41.51,41.52,294200.0,29.213,29.2622,29.1849,29.1919,294200.0
2010-04-23 11:30:00,41.53,41.54,41.31,41.33,673800.0,29.199,29.206,29.0443,29.0583,673800.0
2010-04-23 12:00:00,41.32,41.38,41.31,41.34,372000.0,29.0513,29.0935,29.0443,29.0654,372000.0
2010-04-23 12:30:00,41.34,41.44,41.29,41.44,377400.0,29.0654,29.1357,29.0302,29.1357,377400.0
2010-04-23 13:00:00,41.44,41.48,41.39,41.43,300400.0,29.1357,29.1638,29.1005,29.1287,300400.0
2010-04-23 13:30:00,41.43,41.5,41.43,41.5,279600.0,29.1287,29.1779,29.1287,29.1779,279600.0
2010-04-23 14:00:00,41.49,41.55,41.46,41.47,359800.0,29.1708,29.213,29.1497,29.1568,359800.0
2010-04-23 14:30:00,41.47,41.53,41.45,41.51,364600.0,29.1568,29.199,29.1427,29.1849,364600.0
2010-04-23 15:00:00,41.51,41.6,41.5,41.59,370400.0,29.1849,29.2482,29.1779,29.2411,370400.0
2010-04-23 15:30:00,41.58,41.64,41.53,41.62,900000.0,29.2341,29.2763,29.199,29.2622,900000.0
2010-04-26 09:30:00,41.79,41.93,41.66,41.91,283600.0,29.3818,29.4802,29.2904,29.4661,283600.0
2010-04-26 10:00:00,41.9,42.02,41.87,41.95,245000.0,29.4591,29.5435,29.438,29.4943,245000.0
2010-04-26 10:30:00,41.95,41.98,41.89,41.9,274800.0,29.4943,29.5153,29.4521,29.4591,274800.0
2010-04-26 11:00:00,41.9,41.92,41.84,41.92,278200.0,29.4591,29.4732,29.4169,29.4732,278200.0
2010-04-26 11:30:00,41.91,41.93,41.86,41.93,318400.0,29.4661,29.4802,29.431,29.4802,318400.0
2010-04-26 12:00:00,41.93,41.93,41.88,41.9,309400.0,29.4802,29.4802,29.445,29.4591,309400.0
2010-04-26 12:30:00,41.91,41.98,41.91,41.98,186000.0,29.4661,29.5153,29.4661,29.5153,186000.0
2010-04-26 13:00:00,41.98,42.05,41.98,42.05,128400.0,29.5153,29.5646,29.5153,29.5646,128400.0
2010-04-26 13:30:00,42.04,42.13,42.04,42.09,199400.0,29.5575,29.6208,29.5575,29.5927,199400.0
2010-04-26 14:00:00,42.1,42.16,42.09,42.16,169800.0,29.5997,29.6419,29.5927,29.6419,169800.0
2010-04-26 14:30:00,42.15,42.2,42.12,42.16,292200.0,29.6349,29.67,29.6138,29.6419,292200.0
2010-04-26 15:00:00,42.17,42.19,42.09,42.1,300400.0,29.6489,29.663,29.5927,29.5997,300400.0
2010-04-26 15:30:00,42.1,42.18,42.1,42.1,779800.0,29.5997,29.656,29.5997,29.5997,779800.0
2010-04-27 09:30:00,41.9,42.24,41.88,42.16,435400.0,29.4591,29.6982,29.445,29.6419,435400.0
2010-04-27 10:00:00,42.16,42.28,42.08,42.2,282000.0,29.6419,29.7263,29.5857,29.67,282000.0
2010-04-27 10:30:00,42.2,42.24,42.02,42.14,234600.0,29.67,29.6982,29.5435,29.6278,234600.0
2010-04-27 11:00:00,42.14,42.23,41.94,42.02,328400.0,29.6278,29.6911,29.4872,29.5435,328400.0
2010-04-27 11:30:00,42.01,42.02,41.84,41.91,276800.0,29.5364,29.5435,29.4169,29.4661,276800.0
2010-04-27 12:00:00,41.9,42.06,41.85,42.02,278800.0,29.4591,29.5716,29.4239,29.5435,278800.0
2010-04-27 12:30:00,42.02,42.09,41.99,42.01,172600.0,29.5435,29.5927,29.5224,29.5364,172600.0
2010-04-27 13:00:00,42.01,42.08,41.99,42.05,162600.0,29.5364,29.5857,29.5224,29.5646,162600.0
2010-04-27 13:30:00,42.05,42.22,42.0,42.1,229800.0,29.5646,29.6841,29.5294,29.5997,229800.0
2010-04-27 14:00:00,42.1,42.11,41.99,42.1,245400.0,29.5997,29.6067,29.5224,29.5997,245400.0
2010-04-27 14:30:00,42.09,42.1,42.03,42.08,210200.0,29.5927,29.5997,29.5505,29.5857,210200.0
2010-04-27 15:00:00,42.08,42.18,42.05,42.13,291000.0,29.5857,29.656,29.5646,29.6208,291000.0
2010-04-27 15:30:00,42.13,42.13,41.75,41.8,928000.0,29.6208,29.6208,29.3536,29.3888,928000.0
2010-04-28 09:30:00,41.98,42.05,41.59,41.73,458200.0,29.5153,29.5646,29.2411,29.3396,458200.0
2010-04-28 10:00:00,41.76,42.08,41.7,42.02,321000.0,29.3607,29.5857,29.3185,29.5435,321000.0
2010-04-28 10:30:00,42.02,42.13,42.01,42.11,328800.0,29.5435,29.6208,29.5364,29.6067,328800.0
2010-04-28 11:00:00,42.12,42.24,41.95,42.21,375200.0,29.6138,29.6982,29.4943,29.6771,375200.0
2010-04-28 11:30:00,42.21,42.26,42.12,42.26,483400.0,29.6771,29.7122,29.6138,29.7122,483400.0
2010-04-28 12:00:00,42.27,42.34,42.19,42.33,197200.0,29.7192,29.7685,29.663,29.7614,197200.0
2010-04-28 12:30:00,42.33,42.35,42.22,42.3,219800.0,29.7614,29.7755,29.6841,29.7403,219800.0
2010-04-28 13:00:00,42.31,42.38,42.29,42.38,269200.0,29.7474,29.7966,29.7333,29.7966,269200.0
2010-04-28 13:30:00,42.38,42.48,42.37,42.48,315400.0,29.7966,29.8669,29.7896,29.8669,315400.0
2010-04-28 14:00:00,42.48,42.57,42.47,42.52,454600.0,29.8669,29.9302,29.8599,29.895,454600.0
2010-04-28 14:30:00,42.52,42.55,42.35,42.48,442400.0,29.895,29.9161,29.7755,29.8669,442400.0
2010-04-28 15:00:00,42.47,42.56,42.47,42.54,483400.0,29.8599,29.9231,29.8599,29.9091,483400.0
2010-04-28 15:30:00,42.55,42.55,42.37,42.49,1412000.0,29.9161,29.9161,29.7896,29.8739,1412000.0
2010-04-29 09:30:00,42.25,42.91,42.24,42.5,927800.0,29.7052,30.1692,29.6982,29.881,927800.0
2010-04-29 10:00:00,42.5,42.51,42.18,42.38,650000.0,29.881,29.888,29.656,29.7966,650000.0
2010-04-29 10:30:00,42.38,42.56,42.27,42.45,548600.0,29.7966,29.9231,29.7192,29.8458,548600.0
2010-04-29 11:00:00,42.44,42.49,42.35,42.46,346200.0,29.8388,29.8739,29.7755,29.8528,346200.0
2010-04-29 11:30:00,42.46,42.65,42.19,42.27,578400.0,29.8528,29.9864,29.663,29.7192,578400.0
2010-04-29 12:00:00,42.27,42.38,42.23,42.38,375600.0,29.7192,29.7966,29.6911,29.7966,375600.0
2010-04-29 12:30:00,42.38,42.55,42.35,42.54,173600.0,29.7966,29.9161,29.7755,29.9091,173600.0
2010-04-29 13:00:00,42.53,42.66,42.45,42.6,239400.0,29.902,29.9934,29.8458,29.9513,239400.0
2010-04-29 13:30:00,42.6,42.6,42.48,42.56,130800.0,29.9513,29.9513,29.8669,29.9231,130800.0
2010-04-29 14:00:00,42.54,42.59,42.5,42.53,188400.0,29.9091,29.9442,29.881,29.902,188400.0
2010-04-29 14:30:00,42.53,42.54,42.43,42.44,580800.0,29.902,29.9091,29.8317,29.8388,580800.0
2010-04-29 15:00:00,42.44,42.47,42.41,42.42,413200.0,29.8388,29.8599,29.8177,29.8247,413200.0
2010-04-29 15:30:00,42.43,42.44,42.32,42.38,610000.0,29.8317,29.8388,29.7544,29.7966,610000.0
2010-04-30 09:30:00,42.62,42.73,42.4,42.52,607200.0,29.9653,30.0427,29.8106,29.895,607200.0
2010-04-30 10:00:00,42.52,42.6,42.41,42.45,494400.0,29.895,29.9513,29.8177,29.8458,494400.0
2010-04-30 10:30:00,42.45,42.55,42.42,42.49,425000.0,29.8458,29.9161,29.8247,29.8739,425000.0
2010-04-30 11:00:00,42.49,42.49,42.38,42.38,224600.0,29.8739,29.8739,29.7966,29.7966,224600.0
2010-04-30 11:30:00,42.38,42.46,42.38,42.4,202200.0,29.7966,29.8528,29.7966,29.8106,202200.0
2010-04-30 12:00:00,42.4,42.41,42.16,42.24,242000.0,29.8106,29.8177,29.6419,29.6982,242000.0
2010-04-30 12:30:00,42.24,42.29,42.2,42.25,273400.0,29.6982,29.7333,29.67,29.7052,273400.0
2010-04-30 13:00:00,42.24,42.26,42.2,42.21,199200.0,29.6982,29.7122,29.67,29.6771,199200.0
2010-04-30 13:30:00,42.21,42.26,42.2,42.25,174800.0,29.6771,29.7122,29.67,29.7052,174800.0
2010-04-30 14:00:00,42.25,42.25,42.18,42.19,182800.0,29.7052,29.7052,29.656,29.663,182800.0
2010-04-30 14:30:00,42.2,42.23,42.12,42.14,237000.0,29.67,29.6911,29.6138,29.6278,237000.0
2010-04-30 15:00:00,42.14,42.22,42.13,42.16,337400.0,29.6278,29.6841,29.6208,29.6419,337400.0
2010-04-30 15:30:00,42.16,42.21,42.02,42.02,779200.0,29.6419,29.6771,29.5435,29.5435,779200.0
2010-05-03 09:30:00,42.15,42.15,41.76,42.01,333800.0,29.6349,29.6349,29.3607,29.5364,333800.0
2010-05-03 10:00:00,41.99,42.03,41.9,41.96,169800.0,29.5224,29.5505,29.4591,29.5013,169800.0
2010-05-03 10:30:00,41.97,42.02,41.91,42.02,278800.0,29.5083,29.5435,29.4661,29.5435,278800.0
2010-05-03 11:00:00,42.02,42.04,41.88,41.97,207200.0,29.5435,29.5575,29.445,29.5083,207200.0
2010-05-03 11:30:00,41.97,42.03,41.95,42.02,207000.0,29.5083,29.5505,29.4943,29.5435,207000.0
2010-05-03 12:00:00,42.02,42.1,41.98,42.1,217600.0,29.5435,29.5997,29.5153,29.5997,217600.0
2010-05-03 12:30:00,42.11,42.17,42.1,42.13,285400.0,29.6067,29.6489,29.5997,29.6208,285400.0
2010-05-03 13:00:00,42.14,42.19,42.08,42.11,221800.0,29.6278,29.663,29.5857,29.6067,221800.0
2010-05-03 13:30:00,42.12,42.15,42.08,42.1,413600.0,29.6138,29.6349,29.5857,29.5997,413600.0
2010-05-03 14:00:00,42.1,42.1,42.08,42.1,200400.0,29.5997,29.5997,29.5857,29.5997,200400.0
2010-05-03 14:30:00,42.1,42.15,42.08,42.13,298800.0,29.5997,29.6349,29.5857,29.6208,298800.0
2010-05-03 15:00:00,42.14,42.23,42.1,42.21,269000.0,29.6278,29.6911,29.5997,29.6771,269000.0
2010-05-03 15:30:00,42.21,42.23,42.1,42.12,805000.0,29.6771,29.6911,29.5997,29.6138,805000.0
2010-05-04 09:30:00,41.95,41.97,41.76,41.87,533600.0,29.4943,29.5083,29.3607,29.438,533600.0
2010-05-04 10:00:00,41.85,41.94,41.81,41.83,365800.0,29.4239,29.4872,29.3958,29.4099,365800.0
2010-05-04 10:30:00,41.83,41.88,41.54,41.56,561200.0,29.4099,29.445,29.206,29.2201,561200.0
2010-05-04 11:00:00,41.56,41.59,41.5,41.51,403200.0,29.2201,29.2411,29.1779,29.1849,403200.0
2010-05-04 11:30:00,41.51,41.54,41.47,41.51,436800.0,29.1849,29.206,29.1568,29.1849,436800.0
2010-05-04 12:00:00,41.5,41.52,41.42,41.51,230400.0,29.1779,29.1919,29.1216,29.1849,230400.0
2010-05-04 12:30:00,41.52,41.58,41.45,41.48,334600.0,29.1919,29.2341,29.1427,29.1638,334600.0
2010-05-04 13:00:00,41.49,41.53,41.47,41.5,281200.0,29.1708,29.199,29.1568,29.1779,281200.0
2010-05-04 13:30:00,41.49,41.62,41.49,41.57,267000.0,29.1708,29.2622,29.1708,29.2271,267000.0
2010-05-04 14:00:00,41.57,41.57,41.46,41.54,490200.0,29.2271,29.2271,29.1497,29.206,490200.0
2010-05-04 14:30:00,41.54,41.58,41.48,41.51,250400.0,29.206,29.2341,29.1638,29.1849,250400.0
2010-05-04 15:00:00,41.51,41.56,41.47,41.49,339200.0,29.1849,29.2201,29.1568,29.1708,339200.0
2010-05-04 15:30:00,41.49,41.52,41.36,41.43,1053200.0,29.1708,29.1919,29.0794,29.1287,1053200.0
2010-05-05 09:30:00,41.46,41.83,41.41,41.74,743000.0,29.1497,29.4099,29.1146,29.3466,743000.0
2010-05-05 10:00:00,41.74,41.77,41.53,41.74,462800.0,29.3466,29.3677,29.199,29.3466,462800.0
2010-05-05 10:30:00,41.74,41.82,41.63,41.68,296200.0,29.3466,29.4029,29.2693,29.3044,296200.0
2010-05-05 11:00:00,41.68,41.69,41.46,41.52,315000.0,29.3044,29.3115,29.1497,29.1919,315000.0
2010-05-05 11:30:00,41.54,41.54,41.45,41.49,192800.0,29.206,29.206,29.1427,29.1708,192800.0
2010-05-05 12:00:00,41.49,41.53,41.46,41.48,233600.0,29.1708,29.199,29.1497,29.1638,233600.0
2010-05-05 12:30:00,41.48,41.52,41.43,41.45,202000.0,29.1638,29.1919,29.1287,29.1427,202000.0
2010-05-05 13:00:00,41.45,41.47,41.4,41.46,194800.0,29.1427,29.1568,29.1076,29.1497,194800.0
2010-05-05 13:30:00,41.47,41.47,41.35,41.38,275200.0,29.1568,29.1568,29.0724,29.0935,275200.0
2010-05-05 14:00:00,41.38,41.44,41.35,41.39,262600.0,29.0935,29.1357,29.0724,29.1005,262600.0
2010-05-05 14:30:00,41.39,41.4,41.24,41.32,492600.0,29.1005,29.1076,28.9951,29.0513,492600.0
2010-05-05 15:00:00,41.33,41.35,41.23,41.27,489800.0,29.0583,29.0724,28.988,29.0162,489800.0
2010-05-05 15:30:00,41.27,41.41,41.23,41.35,877200.0,29.0162,29.1146,28.988,29.0724,877200.0
2010-05-06 09:30:00,41.37,41.52,41.21,41.36,322200.0,29.0865,29.1919,28.974,29.0794,322200.0
2010-05-06 10:00:00,41.37,41.57,41.34,41.48,353600.0,29.0865,29.2271,29.0654,29.1638,353600.0
2010-05-06 10:30:00,41.47,41.59,41.45,41.55,311400.0,29.1568,29.2411,29.1427,29.213,311400.0
2010-05-06 11:00:00,41.56,41.6,41.44,41.54,563000.0,29.2201,29.2482,29.1357,29.206,563000.0
2010-05-06 11:30:00,41.54,41.75,41.53,41.71,306800.0,29.206,29.3536,29.199,29.3255,306800.0
2010-05-06 12:00:00,41.7,41.76,41.59,41.62,264600.0,29.3185,29.3607,29.2411,29.2622,264600.0
2010-05-06 12:30:00,41.62,41.65,41.52,41.57,336200.0,29.2622,29.2833,29.1919,29.2271,336200.0
2010-05-06 13:00:00,41.56,41.66,41.47,41.65,356800.0,29.2201,29.2904,29.1568,29.2833,356800.0
2010-05-06 13:30:00,41.66,41.69,41.54,41.59,405800.0,29.2904,29.3115,29.206,29.2411,405800.0
2010-05-06 14:00:00,41.59,41.63,41.25,41.41,818400.0,29.2411,29.2693,29.0021,29.1146,818400.0
2010-05-06 14:30:00,41.41,41.43,39.75,41.0,1500400.0,29.1146,29.1287,27.9475,28.8263,1500400.0
2010-05-06 15:00:00,41.01,41.37,40.56,40.92,1689800.0,28.8334,29.0865,28.517,28.7701,1689800.0
2010-05-06 15:30:00,40.89,41.15,40.65,40.9,1643600.0,28.749,28.9318,28.5803,28.756,1643600.0
2010-05-07 09:30:00,40.87,40.96,40.1,40.38,898400.0,28.7349,28.7982,28.1936,28.3904,898400.0
2010-05-07 10:00:00,40.37,40.49,40.09,40.19,536800.0,28.3834,28.4678,28.1865,28.2568,536800.0
2010-05-07 10:30:00,40.19,40.27,39.92,39.96,735600.0,28.2568,28.3131,28.067,28.0951,735600.0
2010-05-07 11:00:00,39.97,40.49,39.91,40.33,460600.0,28.1022,28.4678,28.06,28.3553,460600.0
2010-05-07 11:30:00,40.33,40.45,40.08,40.42,416600.0,28.3553,28.4396,28.1795,28.4185,416600.0
2010-05-07 12:00:00,40.41,40.48,40.11,40.17,378200.0,28.4115,28.4607,28.2006,28.2428,378200.0
2010-05-07 12:30:00,40.17,40.39,40.08,40.27,446200.0,28.2428,28.3974,28.1795,28.3131,446200.0
2010-05-07 13:00:00,40.28,40.33,40.01,40.08,484200.0,28.3201,28.3553,28.1303,28.1795,484200.0
2010-05-07 13:30:00,40.08,40.34,40.07,40.26,242000.0,28.1795,28.3623,28.1725,28.306,242000.0
2010-05-07 14:00:00,40.25,40.26,40.01,40.02,299200.0,28.299,28.306,28.1303,28.1373,299200.0
2010-05-07 14:30:00,40.02,40.15,40.0,40.13,320800.0,28.1373,28.2287,28.1232,28.2146,320800.0
2010-05-07 15:00:00,40.13,40.13,39.9,40.0,562200.0,28.2146,28.2146,28.0529,28.1232,562200.0
2010-05-07 15:30:00,40.01,40.49,39.85,40.08,1715800.0,28.1303,28.4678,28.0178,28.1795,1715800.0
2010-05-10 09:30:00,40.9,41.63,40.77,41.4,892400.0,28.756,29.2693,28.6646,29.1076,892400.0
2010-05-10 10:00:00,41.4,41.67,41.37,41.42,412000.0,29.1076,29.2974,29.0865,29.1216,412000.0
2010-05-10 10:30:00,41.43,41.56,41.3,41.38,327600.0,29.1287,29.2201,29.0373,29.0935,327600.0
2010-05-10 11:00:00,41.38,41.63,41.38,41.59,310400.0,29.0935,29.2693,29.0935,29.2411,310400.0
2010-05-10 11:30:00,41.59,41.59,41.46,41.54,285800.0,29.2411,29.2411,29.1497,29.206,285800.0
2010-05-10 12:00:00,41.52,41.54,41.35,41.37,245800.0,29.1919,29.206,29.0724,29.0865,245800.0
2010-05-10 12:30:00,41.37,41.4,41.26,41.37,197600.0,29.0865,29.1076,29.0091,29.0865,197600.0
2010-05-10 13:00:00,41.37,41.38,41.21,41.32,292400.0,29.0865,29.0935,28.974,29.0513,292400.0
2010-05-10 13:30:00,41.32,41.4,41.21,41.25,203400.0,29.0513,29.1076,28.974,29.0021,203400.0
2010-05-10 14:00:00,41.26,41.43,41.22,41.35,196600.0,29.0091,29.1287,28.981,29.0724,196600.0
2010-05-10 14:30:00,41.35,41.46,41.35,41.38,230800.0,29.0724,29.1497,29.0724,29.0935,230800.0
2010-05-10 15:00:00,41.38,41.41,41.27,41.33,414400.0,29.0935,29.1146,29.0162,29.0583,414400.0
2010-05-10 15:30:00,41.33,41.62,41.31,41.57,982200.0,29.0583,29.2622,29.0443,29.2271,982200.0
2010-05-11 09:30:00,41.32,41.52,41.12,41.28,430600.0,29.0513,29.1919,28.9107,29.0232,430600.0
2010-05-11 10:00:00,41.29,41.44,41.23,41.23,352800.0,29.0302,29.1357,28.988,28.988,352800.0
2010-05-11 10:30:00,41.23,41.27,41.13,41.18,354400.0,28.988,29.0162,28.9177,28.9529,354400.0
2010-05-11 11:00:00,41.18,41.38,41.18,41.37,396400.0,28.9529,29.0935,28.9529,29.0865,396400.0
2010-05-11 11:30:00,41.37,41.5,41.32,41.46,466600.0,29.0865,29.1779,29.0513,29.1497,466600.0
2010-05-11 12:00:00,41.45,41.51,41.4,41.46,269200.0,29.1427,29.1849,29.1076,29.1497,269200.0
2010-05-11 12:30:00,41.45,41.63,41.43,41.62,180400.0,29.1427,29.2693,29.1287,29.2622,180400.0
2010-05-11 13:00:00,41.62,41.65,41.52,41.54,184800.0,29.2622,29.2833,29.1919,29.206,184800.0
2010-05-11 13:30:00,41.53,41.76,41.53,41.67,296400.0,29.199,29.3607,29.199,29.2974,296400.0
2010-05-11 14:00:00,41.66,41.69,41.54,41.56,270000.0,29.2904,29.3115,29.206,29.2201,270000.0
2010-05-11 14:30:00,41.56,41.68,41.43,41.55,391600.0,29.2201,29.3044,29.1287,29.213,391600.0
2010-05-11 15:00:00,41.54,41.59,41.45,41.52,428800.0,29.206,29.2411,29.1427,29.1919,428800.0
2010-05-11 15:30:00,41.51,41.57,41.39,41.41,771000.0,29.1849,29.2271,29.1005,29.1146,771000.0
2010-05-12 09:30:00,41.4,41.5,41.28,41.49,383600.0,29.1076,29.1779,29.0232,29.1708,383600.0
2010-05-12 10:00:00,41.51,41.58,41.39,41.44,257000.0,29.1849,29.2341,29.1005,29.1357,257000.0
2010-05-12 10:30:00,41.44,41.45,41.23,41.33,383400.0,29.1357,29.1427,28.988,29.0583,383400.0
2010-05-12 11:00:00,41.33,41.48,41.31,41.4,218800.0,29.0583,29.1638,29.0443,29.1076,218800.0
2010-05-12 11:30:00,41.42,41.45,41.26,41.35,202800.0,29.1216,29.1427,29.0091,29.0724,202800.0
2010-05-12 12:00:00,41.35,41.38,41.3,41.38,160200.0,29.0724,29.0935,29.0373,29.0935,160200.0
2010-05-12 12:30:00,41.39,41.45,41.38,41.43,124000.0,29.1005,29.1427,29.0935,29.1287,124000.0
2010-05-12 13:00:00,41.44,41.57,41.43,41.53,138200.0,29.1357,29.2271,29.1287,29.199,138200.0
2010-05-12 13:30:00,41.53,41.61,41.43,41.54,336000.0,29.199,29.2552,29.1287,29.206,336000.0
2010-05-12 14:00:00,41.55,41.6,41.54,41.58,311600.0,29.213,29.2482,29.206,29.2341,311600.0
2010-05-12 14:30:00,41.58,41.68,41.55,41.66,463600.0,29.2341,29.3044,29.213,29.2904,463600.0
2010-05-12 15:00:00,41.66,41.79,41.63,41.77,377600.0,29.2904,29.3818,29.2693,29.3677,377600.0
2010-05-12 15:30:00,41.77,41.84,41.75,41.8,1022600.0,29.3677,29.4169,29.3536,29.3888,1022600.0
2010-05-13 09:30:00,41.99,42.01,41.67,41.83,197200.0,29.5224,29.5364,29.2974,29.4099,197200.0
2010-05-13 10:00:00,41.83,41.85,41.63,41.7,248600.0,29.4099,29.4239,29.2693,29.3185,248600.0
2010-05-13 10:30:00,41.71,41.79,41.67,41.76,188200.0,29.3255,29.3818,29.2974,29.3607,188200.0
2010-05-13 11:00:00,41.76,41.81,41.72,41.73,177000.0,29.3607,29.3958,29.3325,29.3396,177000.0
2010-05-13 11:30:00,41.74,41.87,41.67,41.71,198600.0,29.3466,29.438,29.2974,29.3255,198600.0
2010-05-13 12:00:00,41.69,41.78,41.69,41.77,85400.0,29.3115,29.3747,29.3115,29.3677,85400.0
2010-05-13 12:30:00,41.77,41.91,41.75,41.83,161800.0,29.3677,29.4661,29.3536,29.4099,161800.0
2010-05-13 13:00:00,41.83,41.85,41.8,41.82,185800.0,29.4099,29.4239,29.3888,29.4029,185800.0
2010-05-13 13:30:00,41.82,41.92,41.82,41.9,180000.0,29.4029,29.4732,29.4029,29.4591,180000.0
2010-05-13 14:00:00,41.91,41.94,41.88,41.9,141400.0,29.4661,29.4872,29.445,29.4591,141400.0
2010-05-13 14:30:00,41.9,41.91,41.77,41.8,274800.0,29.4591,29.4661,29.3677,29.3888,274800.0
2010-05-13 15:00:00,41.8,41.83,41.62,41.68,388000.0,29.3888,29.4099,29.2622,29.3044,388000.0
2010-05-13 15:30:00,41.68,41.72,41.54,41.55,821000.0,29.3044,29.3325,29.206,29.213,821000.0
2010-05-14 09:30:00,41.7,41.88,41.5,41.66,848800.0,29.3185,29.445,29.1779,29.2904,848800.0
2010-05-14 10:00:00,41.63,41.65,41.38,41.4,438600.0,29.2693,29.2833,29.0935,29.1076,438600.0
2010-05-14 10:30:00,41.4,41.64,41.38,41.55,407000.0,29.1076,29.2763,29.0935,29.213,407000.0
2010-05-14 11:00:00,41.55,41.55,41.26,41.35,311800.0,29.213,29.213,29.0091,29.0724,311800.0
2010-05-14 11:30:00,41.34,41.54,41.25,41.29,258200.0,29.0654,29.206,29.0021,29.0302,258200.0
2010-05-14 12:00:00,41.29,41.5,41.25,41.41,428000.0,29.0302,29.1779,29.0021,29.1146,428000.0
2010-05-14 12:30:00,41.41,41.57,41.38,41.57,228000.0,29.1146,29.2271,29.0935,29.2271,228000.0
2010-05-14 13:00:00,41.56,41.59,41.48,41.49,301800.0,29.2201,29.2411,29.1638,29.1708,301800.0
2010-05-14 13:30:00,41.49,41.49,41.32,41.45,192200.0,29.1708,29.1708,29.0513,29.1427,192200.0
2010-05-14 14:00:00,41.43,41.44,41.26,41.36,203400.0,29.1287,29.1357,29.0091,29.0794,203400.0
2010-05-14 14:30:00,41.37,41.42,41.32,41.33,234600.0,29.0865,29.1216,29.0513,29.0583,234600.0
2010-05-14 15:00:00,41.33,41.38,41.23,41.34,363000.0,29.0583,29.0935,28.988,29.0654,363000.0
2010-05-14 15:30:00,41.34,41.5,41.27,41.4,1238200.0,29.0654,29.1779,29.0162,29.1076,1238200.0
2010-05-17 09:30:00,41.49,41.93,41.49,41.81,519400.0,29.1708,29.4802,29.1708,29.3958,519400.0
2010-05-17 10:00:00,41.81,42.05,41.81,41.98,658600.0,29.3958,29.5646,29.3958,29.5153,658600.0
2010-05-17 10:30:00,41.97,42.09,41.96,42.07,527400.0,29.5083,29.5927,29.5013,29.5786,527400.0
2010-05-17 11:00:00,42.07,42.08,41.86,41.94,370800.0,29.5786,29.5857,29.431,29.4872,370800.0
2010-05-17 11:30:00,41.93,41.93,41.66,41.67,374200.0,29.4802,29.4802,29.2904,29.2974,374200.0
2010-05-17 12:00:00,41.66,41.67,41.45,41.57,445400.0,29.2904,29.2974,29.1427,29.2271,445400.0
2010-05-17 12:30:00,41.58,41.67,41.52,41.54,210800.0,29.2341,29.2974,29.1919,29.206,210800.0
2010-05-17 13:00:00,41.55,41.71,41.53,41.69,269800.0,29.213,29.3255,29.199,29.3115,269800.0
2010-05-17 13:30:00,41.69,41.74,41.6,41.7,220200.0,29.3115,29.3466,29.2482,29.3185,220200.0
2010-05-17 14:00:00,41.69,41.76,41.67,41.74,199200.0,29.3115,29.3607,29.2974,29.3466,199200.0
2010-05-17 14:30:00,41.74,41.84,41.66,41.81,236200.0,29.3466,29.4169,29.2904,29.3958,236200.0
2010-05-17 15:00:00,41.79,41.88,41.73,41.82,357400.0,29.3818,29.445,29.3396,29.4029,357400.0
2010-05-17 15:30:00,41.81,42.0,41.8,41.93,876800.0,29.3958,29.5294,29.3888,29.4802,876800.0
2010-05-18 09:30:00,42.05,42.13,41.83,41.99,624200.0,29.5646,29.6208,29.4099,29.5224,624200.0
2010-05-18 10:00:00,41.97,42.01,41.83,41.84,333600.0,29.5083,29.5364,29.4099,29.4169,333600.0
2010-05-18 10:30:00,41.83,41.88,41.75,41.77,239000.0,29.4099,29.445,29.3536,29.3677,239000.0
2010-05-18 11:00:00,41.77,41.87,41.7,41.84,346000.0,29.3677,29.438,29.3185,29.4169,346000.0
2010-05-18 11:30:00,41.85,41.85,41.62,41.68,171800.0,29.4239,29.4239,29.2622,29.3044,171800.0
2010-05-18 12:00:00,41.67,41.74,41.63,41.72,163400.0,29.2974,29.3466,29.2693,29.3325,163400.0
2010-05-18 12:30:00,41.71,41.79,41.68,41.7,206600.0,29.3255,29.3818,29.3044,29.3185,206600.0
2010-05-18 13:00:00,41.69,41.73,41.53,41.65,214400.0,29.3115,29.3396,29.199,29.2833,214400.0
2010-05-18 13:30:00,41.64,41.7,41.49,41.63,532600.0,29.2763,29.3185,29.1708,29.2693,532600.0
2010-05-18 14:00:00,41.6,41.74,41.6,41.67,236800.0,29.2482,29.3466,29.2482,29.2974,236800.0
2010-05-18 14:30:00,41.68,41.73,41.63,41.7,374800.0,29.3044,29.3396,29.2693,29.3185,374800.0
2010-05-18 15:00:00,41.69,41.7,41.52,41.52,321600.0,29.3115,29.3185,29.1919,29.1919,321600.0
2010-05-18 15:30:00,41.52,41.67,41.49,41.55,663800.0,29.1919,29.2974,29.1708,29.213,663800.0
2010-05-19 09:30:00,41.43,41.62,41.12,41.19,362400.0,29.1287,29.2622,28.9107,28.9599,362400.0
2010-05-19 10:00:00,41.19,41.27,41.01,41.21,387000.0,28.9599,29.0162,28.8334,28.974,387000.0
2010-05-19 10:30:00,41.2,41.25,41.1,41.19,241200.0,28.9669,29.0021,28.8966,28.9599,241200.0
2010-05-19 11:00:00,41.18,41.23,41.07,41.16,325400.0,28.9529,28.988,28.8755,28.9388,325400.0
2010-05-19 11:30:00,41.16,41.17,41.02,41.05,213600.0,28.9388,28.9459,28.8404,28.8615,213600.0
2010-05-19 12:00:00,41.05,41.08,40.92,41.0,422800.0,28.8615,28.8826,28.7701,28.8263,422800.0
2010-05-19 12:30:00,40.99,41.0,40.85,40.97,315600.0,28.8193,28.8263,28.7209,28.8052,315600.0
2010-05-19 13:00:00,40.97,41.07,40.85,41.02,418600.0,28.8052,28.8755,28.7209,28.8404,418600.0
2010-05-19 13:30:00,41.02,41.15,40.97,41.09,449200.0,28.8404,28.9318,28.8052,28.8896,449200.0
2010-05-19 14:00:00,41.09,41.12,40.93,40.97,347800.0,28.8896,28.9107,28.7771,28.8052,347800.0
2010-05-19 14:30:00,40.97,41.06,40.94,41.01,355400.0,28.8052,28.8685,28.7841,28.8334,355400.0
2010-05-19 15:00:00,41.02,41.12,40.94,41.11,652200.0,28.8404,28.9107,28.7841,28.9037,652200.0
2010-05-19 15:30:00,41.12,41.25,41.05,41.07,1204000.0,28.9107,29.0021,28.8615,28.8755,1204000.0
2010-05-20 09:30:00,40.53,40.7,40.28,40.66,453800.0,28.4959,28.6154,28.3201,28.5873,453800.0
2010-05-20 10:00:00,40.67,40.79,40.36,40.43,503800.0,28.5943,28.6787,28.3764,28.4256,503800.0
2010-05-20 10:30:00,40.45,40.6,40.42,40.55,258600.0,28.4396,28.5451,28.4185,28.5099,258600.0
2010-05-20 11:00:00,40.55,40.7,40.5,40.66,276200.0,28.5099,28.6154,28.4748,28.5873,276200.0
2010-05-20 11:30:00,40.67,40.71,40.57,40.57,400000.0,28.5943,28.6224,28.524,28.524,400000.0
2010-05-20 12:00:00,40.57,40.74,40.57,40.59,272000.0,28.524,28.6435,28.524,28.5381,272000.0
2010-05-20 12:30:00,40.6,40.68,40.56,40.59,432200.0,28.5451,28.6013,28.517,28.5381,432200.0
2010-05-20 13:00:00,40.58,40.75,40.56,40.68,294200.0,28.531,28.6506,28.517,28.6013,294200.0
2010-05-20 13:30:00,40.69,40.77,40.59,40.65,469800.0,28.6084,28.6646,28.5381,28.5803,469800.0
2010-05-20 14:00:00,40.63,40.8,40.47,40.68,329000.0,28.5662,28.6857,28.4537,28.6013,329000.0
2010-05-20 14:30:00,40.68,40.83,40.58,40.58,365400.0,28.6013,28.7068,28.531,28.531,365400.0
2010-05-20 15:00:00,40.6,40.69,40.52,40.63,370000.0,28.5451,28.6084,28.4889,28.5662,370000.0
2010-05-20 15:30:00,40.63,40.69,40.15,40.18,1450400.0,28.5662,28.6084,28.2287,28.2498,1450400.0
2010-05-21 09:30:00,39.54,40.12,39.35,39.99,2025600.0,27.7998,28.2076,27.6662,28.1162,2025600.0
2010-05-21 10:00:00,39.99,40.05,39.67,39.75,481600.0,28.1162,28.1584,27.8912,27.9475,481600.0
2010-05-21 10:30:00,39.75,39.93,39.68,39.77,407400.0,27.9475,28.074,27.8983,27.9615,407400.0
2010-05-21 11:00:00,39.77,39.9,39.76,39.83,459200.0,27.9615,28.0529,27.9545,28.0037,459200.0
2010-05-21 11:30:00,39.83,40.01,39.77,39.95,847800.0,28.0037,28.1303,27.9615,28.0881,847800.0
2010-05-21 12:00:00,39.95,39.97,39.79,39.81,564200.0,28.0881,28.1022,27.9756,27.9897,564200.0
2010-05-21 12:30:00,39.8,39.85,39.68,39.68,465600.0,27.9826,28.0178,27.8983,27.8983,465600.0
2010-05-21 13:00:00,39.68,39.7,39.52,39.56,869600.0,27.8983,27.9123,27.7858,27.8139,869600.0
2010-05-21 13:30:00,39.56,39.76,39.56,39.72,537400.0,27.8139,27.9545,27.8139,27.9264,537400.0
2010-05-21 14:00:00,39.74,39.77,39.59,39.64,465600.0,27.9404,27.9615,27.835,27.8701,465600.0
2010-05-21 14:30:00,39.65,39.69,39.49,39.6,565800.0,27.8772,27.9053,27.7647,27.842,565800.0
2010-05-21 15:00:00,39.6,39.63,39.39,39.5,765200.0,27.842,27.8631,27.6944,27.7717,765200.0
2010-05-21 15:30:00,39.51,39.82,39.41,39.8,1967200.0,27.7787,27.9967,27.7084,27.9826,1967200.0
2010-05-24 09:30:00,39.62,39.67,39.3,39.32,909800.0,27.8561,27.8912,27.6311,27.6452,909800.0
2010-05-24 10:00:00,39.36,39.45,39.24,39.27,676600.0,27.6733,27.7366,27.5889,27.61,676600.0
2010-05-24 10:30:00,39.27,39.45,39.27,39.35,562000.0,27.61,27.7366,27.61,27.6662,562000.0
2010-05-24 11:00:00,39.35,39.52,39.32,39.52,335000.0,27.6662,27.7858,27.6452,27.7858,335000.0
2010-05-24 11:30:00,39.52,39.63,39.5,39.61,330600.0,27.7858,27.8631,27.7717,27.849,330600.0
2010-05-24 12:00:00,39.62,39.76,39.61,39.64,238000.0,27.8561,27.9545,27.849,27.8701,238000.0
2010-05-24 12:30:00,39.64,39.74,39.59,39.74,179000.0,27.8701,27.9404,27.835,27.9404,179000.0
2010-05-24 13:00:00,39.74,39.77,39.63,39.64,240400.0,27.9404,27.9615,27.8631,27.8701,240400.0
2010-05-24 13:30:00,39.65,39.69,39.58,39.62,256400.0,27.8772,27.9053,27.828,27.8561,256400.0
2010-05-24 14:00:00,39.62,39.68,39.58,39.65,265600.0,27.8561,27.8983,27.828,27.8772,265600.0
2010-05-24 14:30:00,39.65,39.71,39.56,39.61,266200.0,27.8772,27.9194,27.8139,27.849,266200.0
2010-05-24 15:00:00,39.6,39.62,39.5,39.56,414800.0,27.842,27.8561,27.7717,27.8139,414800.0
2010-05-24 15:30:00,39.56,39.67,39.35,39.38,894600.0,27.8139,27.8912,27.6662,27.6873,894600.0
2010-05-25 09:30:00,38.57,38.81,38.27,38.69,772000.0,27.1178,27.2866,26.9069,27.2022,772000.0
2010-05-25 10:00:00,38.69,38.85,38.68,38.73,444000.0,27.2022,27.3147,27.1952,27.2303,444000.0
2010-05-25 10:30:00,38.72,38.75,38.64,38.73,209200.0,27.2233,27.2444,27.1671,27.2303,209200.0
2010-05-25 11:00:00,38.72,38.82,38.68,38.8,362000.0,27.2233,27.2936,27.1952,27.2796,362000.0
2010-05-25 11:30:00,38.8,38.83,38.69,38.83,252600.0,27.2796,27.3006,27.2022,27.3006,252600.0
2010-05-25 12:00:00,38.83,38.88,38.72,38.76,278000.0,27.3006,27.3358,27.2233,27.2514,278000.0
2010-05-25 12:30:00,38.75,38.76,38.63,38.72,221800.0,27.2444,27.2514,27.16,27.2233,221800.0
2010-05-25 13:00:00,38.72,38.84,38.67,38.82,258600.0,27.2233,27.3077,27.1882,27.2936,258600.0
2010-05-25 13:30:00,38.82,38.82,38.68,38.74,279400.0,27.2936,27.2936,27.1952,27.2374,279400.0
2010-05-25 14:00:00,38.74,38.83,38.7,38.8,391400.0,27.2374,27.3006,27.2092,27.2796,391400.0
2010-05-25 14:30:00,38.8,38.95,38.76,38.9,372800.0,27.2796,27.385,27.2514,27.3499,372800.0
2010-05-25 15:00:00,38.9,39.1,38.85,39.06,513200.0,27.3499,27.4905,27.3147,27.4624,513200.0
2010-05-25 15:30:00,39.06,39.2,38.96,39.19,1202200.0,27.4624,27.5608,27.392,27.5538,1202200.0
2010-05-26 09:30:00,39.37,39.49,39.19,39.48,1344400.0,27.6803,27.7647,27.5538,27.7576,1344400.0
2010-05-26 10:00:00,39.47,39.57,39.43,39.52,875800.0,27.7506,27.8209,27.7225,27.7858,875800.0
2010-05-26 10:30:00,39.52,39.54,39.41,39.43,650800.0,27.7858,27.7998,27.7084,27.7225,650800.0
2010-05-26 11:00:00,39.43,39.54,39.38,39.47,781800.0,27.7225,27.7998,27.6873,27.7506,781800.0
2010-05-26 11:30:00,39.47,39.53,39.4,39.45,479400.0,27.7506,27.7928,27.7014,27.7366,479400.0
2010-05-26 12:00:00,39.45,39.55,39.41,39.48,286000.0,27.7366,27.8069,27.7084,27.7576,286000.0
2010-05-26 12:30:00,39.49,39.49,39.33,39.43,214000.0,27.7647,27.7647,27.6522,27.7225,214000.0
2010-05-26 13:00:00,39.43,39.47,39.38,39.4,143200.0,27.7225,27.7506,27.6873,27.7014,143200.0
2010-05-26 13:30:00,39.4,39.54,39.4,39.42,142800.0,27.7014,27.7998,27.7014,27.7155,142800.0
2010-05-26 14:00:00,39.41,39.45,39.33,39.35,226600.0,27.7084,27.7366,27.6522,27.6662,226600.0
2010-05-26 14:30:00,39.34,39.36,39.29,39.34,489000.0,27.6592,27.6733,27.6241,27.6592,489000.0
2010-05-26 15:00:00,39.34,39.41,39.12,39.12,493200.0,27.6592,27.7084,27.5045,27.5045,493200.0
2010-05-26 15:30:00,39.12,39.21,38.94,38.97,1747000.0,27.5045,27.5678,27.378,27.3991,1747000.0
2010-05-27 09:30:00,39.41,39.61,39.27,39.34,610400.0,27.7084,27.849,27.61,27.6592,610400.0
2010-05-27 10:00:00,39.34,39.4,39.28,39.34,231400.0,27.6592,27.7014,27.617,27.6592,231400.0
2010-05-27 10:30:00,39.33,39.36,39.26,39.31,182400.0,27.6522,27.6733,27.603,27.6381,182400.0
2010-05-27 11:00:00,39.31,39.35,39.13,39.27,197600.0,27.6381,27.6662,27.5116,27.61,197600.0
2010-05-27 11:30:00,39.27,39.33,39.15,39.33,192600.0,27.61,27.6522,27.5256,27.6522,192600.0
2010-05-27 12:00:00,39.33,39.35,39.22,39.24,171400.0,27.6522,27.6662,27.5748,27.5889,171400.0
2010-05-27 12:30:00,39.25,39.26,39.21,39.25,241800.0,27.5959,27.603,27.5678,27.5959,241800.0
2010-05-27 13:00:00,39.24,39.24,39.15,39.17,244800.0,27.5889,27.5889,27.5256,27.5397,244800.0
2010-05-27 13:30:00,39.16,39.25,39.14,39.24,218400.0,27.5327,27.5959,27.5186,27.5889,218400.0
2010-05-27 14:00:00,39.24,39.27,39.17,39.18,577000.0,27.5889,27.61,27.5397,27.5467,577000.0
2010-05-27 14:30:00,39.19,39.27,39.15,39.25,441400.0,27.5538,27.61,27.5256,27.5959,441400.0
2010-05-27 15:00:00,39.25,39.32,39.2,39.23,432200.0,27.5959,27.6452,27.5608,27.5819,432200.0
2010-05-27 15:30:00,39.23,39.41,39.22,39.41,1231600.0,27.5819,27.7084,27.5748,27.7084,1231600.0
2010-05-28 09:30:00,39.07,39.45,39.07,39.27,655600.0,27.4694,27.7366,27.4694,27.61,655600.0
2010-05-28 10:00:00,39.29,39.38,39.26,39.29,340600.0,27.6241,27.6873,27.603,27.6241,340600.0
2010-05-28 10:30:00,39.29,39.35,39.25,39.34,261200.0,27.6241,27.6662,27.5959,27.6592,261200.0
2010-05-28 11:00:00,39.35,39.38,39.27,39.38,401800.0,27.6662,27.6873,27.61,27.6873,401800.0
2010-05-28 11:30:00,39.37,39.41,39.35,39.38,210000.0,27.6803,27.7084,27.6662,27.6873,210000.0
2010-05-28 12:00:00,39.37,39.43,39.36,39.4,277600.0,27.6803,27.7225,27.6733,27.7014,277600.0
2010-05-28 12:30:00,39.4,39.4,39.05,39.19,414400.0,27.7014,27.7014,27.4553,27.5538,414400.0
2010-05-28 13:00:00,39.2,39.29,39.18,39.29,134200.0,27.5608,27.6241,27.5467,27.6241,134200.0
2010-05-28 13:30:00,39.29,39.3,39.15,39.2,177200.0,27.6241,27.6311,27.5256,27.5608,177200.0
2010-05-28 14:00:00,39.2,39.2,39.08,39.2,217200.0,27.5608,27.5608,27.4764,27.5608,217200.0
2010-05-28 14:30:00,39.2,39.33,39.18,39.27,230400.0,27.5608,27.6522,27.5467,27.61,230400.0
2010-05-28 15:00:00,39.27,39.37,39.25,39.36,250800.0,27.61,27.6803,27.5959,27.6733,250800.0
2010-05-28 15:30:00,39.36,39.41,39.01,39.02,967800.0,27.6733,27.7084,27.4272,27.4342,967800.0
2010-06-01 09:30:00,38.88,38.95,38.6,38.88,554600.0,27.3358,27.385,27.1389,27.3358,554600.0
2010-06-01 10:00:00,38.89,39.08,38.88,39.07,369000.0,27.3428,27.4764,27.3358,27.4694,369000.0
2010-06-01 10:30:00,39.08,39.12,38.85,38.94,671000.0,27.4764,27.5045,27.3147,27.378,671000.0
2010-06-01 11:00:00,38.94,39.02,38.91,38.99,427600.0,27.378,27.4342,27.3569,27.4131,427600.0
2010-06-01 11:30:00,38.98,39.04,38.93,38.93,209400.0,27.4061,27.4483,27.371,27.371,209400.0
2010-06-01 12:00:00,38.93,39.0,38.91,38.99,318600.0,27.371,27.4202,27.3569,27.4131,318600.0
2010-06-01 12:30:00,38.99,39.05,38.9,38.91,276400.0,27.4131,27.4553,27.3499,27.3569,276400.0
2010-06-01 13:00:00,38.91,39.06,38.91,39.02,248800.0,27.3569,27.4624,27.3569,27.4342,248800.0
2010-06-01 13:30:00,39.02,39.07,38.97,38.98,312000.0,27.4342,27.4694,27.3991,27.4061,312000.0
2010-06-01 14:00:00,38.98,38.98,38.83,38.92,391200.0,27.4061,27.4061,27.3006,27.3639,391200.0
2010-06-01 14:30:00,38.91,38.99,38.87,38.9,280000.0,27.3569,27.4131,27.3288,27.3499,280000.0
2010-06-01 15:00:00,38.91,38.94,38.72,38.77,573400.0,27.3569,27.378,27.2233,27.2585,573400.0
2010-06-01 15:30:00,38.77,38.8,38.43,38.46,1400000.0,27.2585,27.2796,27.0194,27.0405,1400000.0
2010-06-02 09:30:00,38.63,38.63,38.32,38.48,718400.0,27.16,27.16,26.9421,27.0546,718400.0
2010-06-02 10:00:00,38.47,38.56,38.43,38.49,1029200.0,27.0475,27.1108,27.0194,27.0616,1029200.0
2010-06-02 10:30:00,38.49,38.52,38.48,38.5,644200.0,27.0616,27.0827,27.0546,27.0686,644200.0
2010-06-02 11:00:00,38.51,38.58,38.49,38.52,706200.0,27.0757,27.1249,27.0616,27.0827,706200.0
2010-06-02 11:30:00,38.52,38.6,38.49,38.51,485000.0,27.0827,27.1389,27.0616,27.0757,485000.0
2010-06-02 12:00:00,38.52,38.53,38.42,38.46,425400.0,27.0827,27.0897,27.0124,27.0405,425400.0
2010-06-02 12:30:00,38.46,38.5,38.43,38.45,275400.0,27.0405,27.0686,27.0194,27.0335,275400.0
2010-06-02 13:00:00,38.44,38.47,38.4,38.47,376400.0,27.0264,27.0475,26.9983,27.0475,376400.0
2010-06-02 13:30:00,38.46,38.6,38.42,38.55,871200.0,27.0405,27.1389,27.0124,27.1038,871200.0
2010-06-02 14:00:00,38.55,38.66,38.52,38.65,650000.0,27.1038,27.1811,27.0827,27.1741,650000.0
2010-06-02 14:30:00,38.66,38.86,38.65,38.85,388000.0,27.1811,27.3217,27.1741,27.3147,388000.0
2010-06-02 15:00:00,38.85,39.05,38.85,39.02,576200.0,27.3147,27.4553,27.3147,27.4342,576200.0
2010-06-02 15:30:00,39.01,39.12,38.91,39.12,1396400.0,27.4272,27.5045,27.3569,27.5045,1396400.0
2010-06-03 09:30:00,39.38,39.44,38.92,39.18,359800.0,27.6873,27.7295,27.3639,27.5467,359800.0
2010-06-03 10:00:00,39.18,39.3,39.08,39.17,233400.0,27.5467,27.6311,27.4764,27.5397,233400.0
2010-06-03 10:30:00,39.16,39.23,39.09,39.2,318400.0,27.5327,27.5819,27.4834,27.5608,318400.0
2010-06-03 11:00:00,39.2,39.21,39.15,39.18,191800.0,27.5608,27.5678,27.5256,27.5467,191800.0
2010-06-03 11:30:00,39.18,39.23,39.13,39.13,164600.0,27.5467,27.5819,27.5116,27.5116,164600.0
2010-06-03 12:00:00,39.13,39.22,39.08,39.13,193000.0,27.5116,27.5748,27.4764,27.5116,193000.0
2010-06-03 12:30:00,39.13,39.2,39.09,39.17,139000.0,27.5116,27.5608,27.4834,27.5397,139000.0
2010-06-03 13:00:00,39.18,39.27,39.18,39.26,249800.0,27.5467,27.61,27.5467,27.603,249800.0
2010-06-03 13:30:00,39.27,39.36,39.22,39.27,169000.0,27.61,27.6733,27.5748,27.61,169000.0
2010-06-03 14:00:00,39.27,39.44,39.27,39.34,263200.0,27.61,27.7295,27.61,27.6592,263200.0
2010-06-03 14:30:00,39.33,39.45,39.33,39.43,295000.0,27.6522,27.7366,27.6522,27.7225,295000.0
2010-06-03 15:00:00,39.44,39.52,39.38,39.52,378400.0,27.7295,27.7858,27.6873,27.7858,378400.0
2010-06-03 15:30:00,39.52,39.52,39.38,39.45,893000.0,27.7858,27.7858,27.6873,27.7366,893000.0
2010-06-04 09:30:00,38.99,39.2,38.81,38.9,361200.0,27.4131,27.5608,27.2866,27.3499,361200.0
2010-06-04 10:00:00,38.9,39.06,38.88,38.95,335800.0,27.3499,27.4624,27.3358,27.385,335800.0
2010-06-04 10:30:00,38.94,38.99,38.87,38.88,321200.0,27.378,27.4131,27.3288,27.3358,321200.0
2010-06-04 11:00:00,38.88,38.95,38.83,38.85,223400.0,27.3358,27.385,27.3006,27.3147,223400.0
2010-06-04 11:30:00,38.85,38.87,38.8,38.85,281600.0,27.3147,27.3288,27.2796,27.3147,281600.0
2010-06-04 12:00:00,38.85,38.88,38.7,38.85,212200.0,27.3147,27.3358,27.2092,27.3147,212200.0
2010-06-04 12:30:00,38.84,38.95,38.83,38.88,227400.0,27.3077,27.385,27.3006,27.3358,227400.0
2010-06-04 13:00:00,38.88,38.91,38.76,38.87,244600.0,27.3358,27.3569,27.2514,27.3288,244600.0
2010-06-04 13:30:00,38.85,38.87,38.76,38.83,200200.0,27.3147,27.3288,27.2514,27.3006,200200.0
2010-06-04 14:00:00,38.82,38.89,38.78,38.83,420400.0,27.2936,27.3428,27.2655,27.3006,420400.0
2010-06-04 14:30:00,38.84,38.9,38.64,38.74,495800.0,27.3077,27.3499,27.1671,27.2374,495800.0
2010-06-04 15:00:00,38.75,38.82,38.63,38.66,685400.0,27.2444,27.2936,27.16,27.1811,685400.0
2010-06-04 15:30:00,38.68,38.74,38.52,38.63,1181600.0,27.1952,27.2374,27.0827,27.16,1181600.0
2010-06-07 09:30:00,38.6,38.9,38.6,38.68,435800.0,27.1389,27.3499,27.1389,27.1952,435800.0
2010-06-07 10:00:00,38.68,38.92,38.67,38.9,229600.0,27.1952,27.3639,27.1882,27.3499,229600.0
2010-06-07 10:30:00,38.88,39.06,38.88,39.05,461400.0,27.3358,27.4624,27.3358,27.4553,461400.0
2010-06-07 11:00:00,39.04,39.1,38.93,38.98,354600.0,27.4483,27.4905,27.371,27.4061,354600.0
2010-06-07 11:30:00,38.98,39.08,38.96,39.06,187600.0,27.4061,27.4764,27.392,27.4624,187600.0
2010-06-07 12:00:00,39.06,39.13,39.02,39.03,211000.0,27.4624,27.5116,27.4342,27.4413,211000.0
2010-06-07 12:30:00,39.04,39.05,38.96,39.01,258000.0,27.4483,27.4553,27.392,27.4272,258000.0
2010-06-07 13:00:00,39.02,39.2,39.0,39.19,361800.0,27.4342,27.5608,27.4202,27.5538,361800.0
2010-06-07 13:30:00,39.19,39.2,39.11,39.2,337400.0,27.5538,27.5608,27.4975,27.5608,337400.0
2010-06-07 14:00:00,39.2,39.25,39.18,39.21,434000.0,27.5608,27.5959,27.5467,27.5678,434000.0
2010-06-07 14:30:00,39.21,39.23,39.07,39.09,332000.0,27.5678,27.5819,27.4694,27.4834,332000.0
2010-06-07 15:00:00,39.09,39.18,38.99,38.99,502600.0,27.4834,27.5467,27.4131,27.4131,502600.0
2010-06-07 15:30:00,38.99,39.06,38.81,38.82,919200.0,27.4131,27.4624,27.2866,27.2936,919200.0
2010-06-08 09:30:00,38.82,38.93,38.75,38.9,268800.0,27.2936,27.371,27.2444,27.3499,268800.0
2010-06-08 10:00:00,38.91,39.15,38.91,39.04,321800.0,27.3569,27.5256,27.3569,27.4483,321800.0
2010-06-08 10:30:00,39.05,39.1,38.95,39.08,178600.0,27.4553,27.4905,27.385,27.4764,178600.0
2010-06-08 11:00:00,39.07,39.16,38.93,39.11,390000.0,27.4694,27.5327,27.371,27.4975,390000.0
2010-06-08 11:30:00,39.12,39.34,39.11,39.31,360600.0,27.5045,27.6592,27.4975,27.6381,360600.0
2010-06-08 12:00:00,39.31,39.34,39.15,39.19,223800.0,27.6381,27.6592,27.5256,27.5538,223800.0
2010-06-08 12:30:00,39.18,39.27,39.18,39.26,168400.0,27.5467,27.61,27.5467,27.603,168400.0
2010-06-08 13:00:00,39.24,39.29,39.13,39.2,178400.0,27.5889,27.6241,27.5116,27.5608,178400.0
2010-06-08 13:30:00,39.2,39.2,39.01,39.09,259600.0,27.5608,27.5608,27.4272,27.4834,259600.0
2010-06-08 14:00:00,39.09,39.24,39.04,39.21,229400.0,27.4834,27.5889,27.4483,27.5678,229400.0
2010-06-08 14:30:00,39.22,39.29,39.12,39.13,428200.0,27.5748,27.6241,27.5045,27.5116,428200.0
2010-06-08 15:00:00,39.13,39.23,39.07,39.23,438600.0,27.5116,27.5819,27.4694,27.5819,438600.0
2010-06-08 15:30:00,39.23,39.45,39.22,39.39,1095200.0,27.5819,27.7366,27.5748,27.6944,1095200.0
2010-06-09 09:30:00,39.42,39.43,39.21,39.42,459400.0,27.7155,27.7225,27.5678,27.7155,459400.0
2010-06-09 10:00:00,39.42,39.47,39.37,39.43,232800.0,27.7155,27.7506,27.6803,27.7225,232800.0
2010-06-09 10:30:00,39.43,39.46,39.33,39.41,264600.0,27.7225,27.7436,27.6522,27.7084,264600.0
2010-06-09 11:00:00,39.43,39.48,39.33,39.37,373000.0,27.7225,27.7576,27.6522,27.6803,373000.0
2010-06-09 11:30:00,39.38,39.43,39.34,39.41,325200.0,27.6873,27.7225,27.6592,27.7084,325200.0
2010-06-09 12:00:00,39.41,39.51,39.41,39.5,239200.0,27.7084,27.7787,27.7084,27.7717,239200.0
2010-06-09 12:30:00,39.5,39.57,39.49,39.52,188600.0,27.7717,27.8209,27.7647,27.7858,188600.0
2010-06-09 13:00:00,39.51,39.56,39.47,39.5,384600.0,27.7787,27.8139,27.7506,27.7717,384600.0
2010-06-09 13:30:00,39.5,39.55,39.43,39.52,215400.0,27.7717,27.8069,27.7225,27.7858,215400.0
2010-06-09 14:00:00,39.53,39.6,39.49,39.56,346000.0,27.7928,27.842,27.7647,27.8139,346000.0
2010-06-09 14:30:00,39.57,39.6,39.48,39.49,240400.0,27.8209,27.842,27.7576,27.7647,240400.0
2010-06-09 15:00:00,39.5,39.51,39.34,39.43,660600.0,27.7717,27.7787,27.6592,27.7225,660600.0
2010-06-09 15:30:00,39.43,39.46,39.27,39.37,1001800.0,27.7225,27.7436,27.61,27.6803,1001800.0
2010-06-10 09:30:00,39.59,39.86,39.59,39.79,335200.0,27.835,28.0248,27.835,27.9756,335200.0
2010-06-10 10:00:00,39.79,39.87,39.67,39.74,351000.0,27.9756,28.0318,27.8912,27.9404,351000.0
2010-06-10 10:30:00,39.74,39.77,39.66,39.76,202800.0,27.9404,27.9615,27.8842,27.9545,202800.0
2010-06-10 11:00:00,39.75,39.8,39.72,39.76,142400.0,27.9475,27.9826,27.9264,27.9545,142400.0
2010-06-10 11:30:00,39.76,39.84,39.75,39.81,165400.0,27.9545,28.0108,27.9475,27.9897,165400.0
2010-06-10 12:00:00,39.81,39.83,39.7,39.77,133400.0,27.9897,28.0037,27.9123,27.9615,133400.0
2010-06-10 12:30:00,39.77,39.79,39.68,39.71,166400.0,27.9615,27.9756,27.8983,27.9194,166400.0
2010-06-10 13:00:00,39.7,39.73,39.64,39.69,129000.0,27.9123,27.9334,27.8701,27.9053,129000.0
2010-06-10 13:30:00,39.69,39.73,39.66,39.68,172000.0,27.9053,27.9334,27.8842,27.8983,172000.0
2010-06-10 14:00:00,39.68,39.69,39.58,39.58,164000.0,27.8983,27.9053,27.828,27.828,164000.0
2010-06-10 14:30:00,39.58,39.72,39.58,39.66,248600.0,27.828,27.9264,27.828,27.8842,248600.0
2010-06-10 15:00:00,39.66,39.78,39.63,39.7,360200.0,27.8842,27.9686,27.8631,27.9123,360200.0
2010-06-10 15:30:00,39.71,39.77,39.64,39.77,882600.0,27.9194,27.9615,27.8701,27.9615,882600.0
2010-06-11 09:30:00,39.47,39.47,39.13,39.3,312600.0,27.7506,27.7506,27.5116,27.6311,312600.0
2010-06-11 10:00:00,39.29,39.49,39.26,39.45,270400.0,27.6241,27.7647,27.603,27.7366,270400.0
2010-06-11 10:30:00,39.46,39.5,39.43,39.49,135800.0,27.7436,27.7717,27.7225,27.7647,135800.0
2010-06-11 11:00:00,39.49,39.55,39.45,39.48,163200.0,27.7647,27.8069,27.7366,27.7576,163200.0
2010-06-11 11:30:00,39.48,39.54,39.43,39.52,160000.0,27.7576,27.7998,27.7225,27.7858,160000.0
2010-06-11 12:00:00,39.52,39.56,39.44,39.44,138400.0,27.7858,27.8139,27.7295,27.7295,138400.0
2010-06-11 12:30:00,39.44,39.5,39.43,39.47,142200.0,27.7295,27.7717,27.7225,27.7506,142200.0
2010-06-11 13:00:00,39.48,39.56,39.45,39.45,128800.0,27.7576,27.8139,27.7366,27.7366,128800.0
2010-06-11 13:30:00,39.46,39.46,39.37,39.37,192600.0,27.7436,27.7436,27.6803,27.6803,192600.0
2010-06-11 14:00:00,39.38,39.38,39.27,39.3,218800.0,27.6873,27.6873,27.61,27.6311,218800.0
2010-06-11 14:30:00,39.29,39.37,39.27,39.34,208000.0,27.6241,27.6803,27.61,27.6592,208000.0
2010-06-11 15:00:00,39.34,39.41,39.31,39.38,371800.0,27.6592,27.7084,27.6381,27.6873,371800.0
2010-06-11 15:30:00,39.38,39.6,39.37,39.58,842400.0,27.6873,27.842,27.6803,27.828,842400.0
2010-06-14 09:30:00,39.63,39.95,39.63,39.74,304400.0,27.8631,28.0881,27.8631,27.9404,304400.0
2010-06-14 10:00:00,39.76,39.88,39.68,39.88,203200.0,27.9545,28.0389,27.8983,28.0389,203200.0
2010-06-14 10:30:00,39.88,39.88,39.73,39.85,237600.0,28.0389,28.0389,27.9334,28.0178,237600.0
2010-06-14 11:00:00,39.85,39.88,39.82,39.83,194800.0,28.0178,28.0389,27.9967,28.0037,194800.0
2010-06-14 11:30:00,39.82,39.87,39.81,39.81,131200.0,27.9967,28.0318,27.9897,27.9897,131200.0
2010-06-14 12:00:00,39.82,39.87,39.81,39.86,214000.0,27.9967,28.0318,27.9897,28.0248,214000.0
2010-06-14 12:30:00,39.87,39.91,39.83,39.84,212400.0,28.0318,28.06,28.0037,28.0108,212400.0
2010-06-14 13:00:00,39.84,39.91,39.81,39.84,216600.0,28.0108,28.06,27.9897,28.0108,216600.0
2010-06-14 13:30:00,39.84,39.9,39.82,39.83,175000.0,28.0108,28.0529,27.9967,28.0037,175000.0
2010-06-14 14:00:00,39.83,39.87,39.79,39.87,186800.0,28.0037,28.0318,27.9756,28.0318,186800.0
2010-06-14 14:30:00,39.85,39.86,39.77,39.84,283000.0,28.0178,28.0248,27.9615,28.0108,283000.0
2010-06-14 15:00:00,39.85,39.87,39.76,39.77,229800.0,28.0178,28.0318,27.9545,27.9615,229800.0
2010-06-14 15:30:00,39.77,39.79,39.63,39.68,777200.0,27.9615,27.9756,27.8631,27.8983,777200.0
2010-06-15 09:30:00,39.87,40.09,39.84,40.05,228800.0,28.0318,28.1865,28.0108,28.1584,228800.0
2010-06-15 10:00:00,40.03,40.08,39.96,40.06,277400.0,28.1443,28.1795,28.0951,28.1654,277400.0
2010-06-15 10:30:00,40.07,40.15,40.06,40.14,302200.0,28.1725,28.2287,28.1654,28.2217,302200.0
2010-06-15 11:00:00,40.14,40.22,40.1,40.12,204600.0,28.2217,28.2779,28.1936,28.2076,204600.0
2010-06-15 11:30:00,40.1,40.21,40.05,40.19,186600.0,28.1936,28.2709,28.1584,28.2568,186600.0
2010-06-15 12:00:00,40.19,40.2,40.13,40.17,150600.0,28.2568,28.2639,28.2146,28.2428,150600.0
2010-06-15 12:30:00,40.16,40.26,40.16,40.23,251000.0,28.2357,28.306,28.2357,28.285,251000.0
2010-06-15 13:00:00,40.24,40.24,40.09,40.24,120200.0,28.292,28.292,28.1865,28.292,120200.0
2010-06-15 13:30:00,40.23,40.27,40.16,40.18,113400.0,28.285,28.3131,28.2357,28.2498,113400.0
2010-06-15 14:00:00,40.19,40.34,40.18,40.27,234000.0,28.2568,28.3623,28.2498,28.3131,234000.0
2010-06-15 14:30:00,40.26,40.3,40.23,40.26,160000.0,28.306,28.3342,28.285,28.306,160000.0
2010-06-15 15:00:00,40.26,40.36,40.21,40.35,260800.0,28.306,28.3764,28.2709,28.3693,260800.0
2010-06-15 15:30:00,40.35,40.43,40.3,40.41,1252600.0,28.3693,28.4256,28.3342,28.4115,1252600.0
2010-06-16 09:30:00,40.09,40.25,40.09,40.24,188400.0,28.1865,28.299,28.1865,28.292,188400.0
2010-06-16 10:00:00,40.24,40.32,40.19,40.2,194200.0,28.292,28.3482,28.2568,28.2639,194200.0
2010-06-16 10:30:00,40.19,40.24,40.18,40.18,205800.0,28.2568,28.292,28.2498,28.2498,205800.0
2010-06-16 11:00:00,40.18,40.24,40.13,40.15,211000.0,28.2498,28.292,28.2146,28.2287,211000.0
2010-06-16 11:30:00,40.15,40.24,40.12,40.19,135200.0,28.2287,28.292,28.2076,28.2568,135200.0
2010-06-16 12:00:00,40.2,40.28,40.2,40.27,119200.0,28.2639,28.3201,28.2639,28.3131,119200.0
2010-06-16 12:30:00,40.29,40.29,40.24,40.24,67800.0,28.3271,28.3271,28.292,28.292,67800.0
2010-06-16 13:00:00,40.24,40.35,40.24,40.35,148800.0,28.292,28.3693,28.292,28.3693,148800.0
2010-06-16 13:30:00,40.34,40.37,40.33,40.35,90000.0,28.3623,28.3834,28.3553,28.3693,90000.0
2010-06-16 14:00:00,40.35,40.38,40.32,40.34,154200.0,28.3693,28.3904,28.3482,28.3623,154200.0
2010-06-16 14:30:00,40.34,40.35,40.27,40.29,172800.0,28.3623,28.3693,28.3131,28.3271,172800.0
2010-06-16 15:00:00,40.29,40.34,40.22,40.23,372200.0,28.3271,28.3623,28.2779,28.285,372200.0
2010-06-16 15:30:00,40.23,40.36,40.21,40.33,585600.0,28.285,28.3764,28.2709,28.3553,585600.0
2010-06-17 09:30:00,40.41,40.41,40.2,40.22,171200.0,28.4115,28.4115,28.2639,28.2779,171200.0
2010-06-17 10:00:00,40.2,40.23,40.09,40.22,156200.0,28.2639,28.285,28.1865,28.2779,156200.0
2010-06-17 10:30:00,40.22,40.24,40.16,40.18,131600.0,28.2779,28.292,28.2357,28.2498,131600.0
2010-06-17 11:00:00,40.17,40.3,40.1,40.29,104200.0,28.2428,28.3342,28.1936,28.3271,104200.0
2010-06-17 11:30:00,40.29,40.32,40.24,40.24,167400.0,28.3271,28.3482,28.292,28.292,167400.0
2010-06-17 12:00:00,40.24,40.32,40.23,40.26,171400.0,28.292,28.3482,28.285,28.306,171400.0
2010-06-17 12:30:00,40.26,40.3,40.25,40.29,93400.0,28.306,28.3342,28.299,28.3271,93400.0
2010-06-17 13:00:00,40.28,40.32,40.27,40.31,93400.0,28.3201,28.3482,28.3131,28.3412,93400.0
2010-06-17 13:30:00,40.3,40.31,40.27,40.3,107400.0,28.3342,28.3412,28.3131,28.3342,107400.0
2010-06-17 14:00:00,40.3,40.3,40.25,40.25,166000.0,28.3342,28.3342,28.299,28.299,166000.0
2010-06-17 14:30:00,40.25,40.26,40.19,40.22,192800.0,28.299,28.306,28.2568,28.2779,192800.0
2010-06-17 15:00:00,40.22,40.23,40.16,40.19,287200.0,28.2779,28.285,28.2357,28.2568,287200.0
2010-06-17 15:30:00,40.19,40.47,40.18,40.43,829000.0,28.2568,28.4537,28.2498,28.4256,829000.0
2010-06-18 09:30:00,40.48,40.54,40.34,40.38,1493800.0,28.4607,28.5029,28.3623,28.3904,1493800.0
2010-06-18 10:00:00,40.38,40.43,40.33,40.39,113800.0,28.3904,28.4256,28.3553,28.3974,113800.0
2010-06-18 10:30:00,40.39,40.61,40.38,40.59,278800.0,28.3974,28.5521,28.3904,28.5381,278800.0
2010-06-18 11:00:00,40.58,40.6,40.4,40.42,226000.0,28.531,28.5451,28.4045,28.4185,226000.0
2010-06-18 11:30:00,40.43,40.52,40.35,40.35,166400.0,28.4256,28.4889,28.3693,28.3693,166400.0
2010-06-18 12:00:00,40.35,40.46,40.33,40.33,132800.0,28.3693,28.4467,28.3553,28.3553,132800.0
2010-06-18 12:30:00,40.33,40.4,40.33,40.34,118800.0,28.3553,28.4045,28.3553,28.3623,118800.0
2010-06-18 13:00:00,40.34,40.43,40.33,40.43,87000.0,28.3623,28.4256,28.3553,28.4256,87000.0
2010-06-18 13:30:00,40.43,40.47,40.4,40.42,109800.0,28.4256,28.4537,28.4045,28.4185,109800.0
2010-06-18 14:00:00,40.43,40.45,40.38,40.45,149400.0,28.4256,28.4396,28.3904,28.4396,149400.0
2010-06-18 14:30:00,40.45,40.52,40.43,40.48,178000.0,28.4396,28.4889,28.4256,28.4607,178000.0
2010-06-18 15:00:00,40.48,40.48,40.33,40.37,260000.0,28.4607,28.4607,28.3553,28.3834,260000.0
2010-06-18 15:30:00,40.37,40.38,40.26,40.29,883400.0,28.3834,28.3904,28.306,28.3271,883400.0
2010-06-21 09:30:00,40.58,40.75,40.42,40.56,448400.0,28.531,28.6506,28.4185,28.517,448400.0
2010-06-21 10:00:00,40.56,40.67,40.56,40.62,230600.0,28.517,28.5943,28.517,28.5592,230600.0
2010-06-21 10:30:00,40.6,40.62,40.51,40.58,243400.0,28.5451,28.5592,28.4818,28.531,243400.0
2010-06-21 11:00:00,40.58,40.61,40.56,40.6,180800.0,28.531,28.5521,28.517,28.5451,180800.0
2010-06-21 11:30:00,40.6,40.67,40.6,40.63,209400.0,28.5451,28.5943,28.5451,28.5662,209400.0
2010-06-21 12:00:00,40.63,40.69,40.56,40.69,257800.0,28.5662,28.6084,28.517,28.6084,257800.0
2010-06-21 12:30:00,40.69,40.72,40.65,40.65,279600.0,28.6084,28.6295,28.5803,28.5803,279600.0
2010-06-21 13:00:00,40.65,40.69,40.6,40.67,148800.0,28.5803,28.6084,28.5451,28.5943,148800.0
2010-06-21 13:30:00,40.67,40.7,40.62,40.64,485400.0,28.5943,28.6154,28.5592,28.5732,485400.0
2010-06-21 14:00:00,40.64,40.77,40.64,40.76,279200.0,28.5732,28.6646,28.5732,28.6576,279200.0
2010-06-21 14:30:00,40.77,40.77,40.71,40.73,280600.0,28.6646,28.6646,28.6224,28.6365,280600.0
2010-06-21 15:00:00,40.73,40.73,40.49,40.56,796200.0,28.6365,28.6365,28.4678,28.517,796200.0
2010-06-21 15:30:00,40.57,40.65,40.49,40.6,977400.0,28.524,28.5803,28.4678,28.5451,977400.0
2010-06-22 09:30:00,40.59,40.87,40.52,40.79,293400.0,28.5381,28.7349,28.4889,28.6787,293400.0
2010-06-22 10:00:00,40.79,40.79,40.63,40.68,357000.0,28.6787,28.6787,28.5662,28.6013,357000.0
2010-06-22 10:30:00,40.69,40.85,40.63,40.85,348200.0,28.6084,28.7209,28.5662,28.7209,348200.0
2010-06-22 11:00:00,40.85,40.9,40.76,40.9,325600.0,28.7209,28.756,28.6576,28.756,325600.0
2010-06-22 11:30:00,40.9,40.98,40.88,40.95,313800.0,28.756,28.8123,28.742,28.7912,313800.0
2010-06-22 12:00:00,40.95,40.96,40.87,40.94,186400.0,28.7912,28.7982,28.7349,28.7841,186400.0
2010-06-22 12:30:00,40.93,40.94,40.79,40.81,206400.0,28.7771,28.7841,28.6787,28.6927,206400.0
2010-06-22 13:00:00,40.81,40.9,40.77,40.79,576800.0,28.6927,28.756,28.6646,28.6787,576800.0
2010-06-22 13:30:00,40.79,40.97,40.79,40.88,550000.0,28.6787,28.8052,28.6787,28.742,550000.0
2010-06-22 14:00:00,40.88,40.91,40.82,40.84,318600.0,28.742,28.7631,28.6998,28.7138,318600.0
2010-06-22 14:30:00,40.85,40.88,40.56,40.62,434200.0,28.7209,28.742,28.517,28.5592,434200.0
2010-06-22 15:00:00,40.63,40.66,40.51,40.52,398600.0,28.5662,28.5873,28.4818,28.4889,398600.0
2010-06-22 15:30:00,40.51,40.55,40.42,40.47,857600.0,28.4818,28.5099,28.4185,28.4537,857600.0
2010-06-23 09:30:00,40.35,40.54,40.25,40.43,396400.0,28.3693,28.5029,28.299,28.4256,396400.0
2010-06-23 10:00:00,40.42,40.42,40.25,40.31,439000.0,28.4185,28.4185,28.299,28.3412,439000.0
2010-06-23 10:30:00,40.31,40.37,40.2,40.2,346200.0,28.3412,28.3834,28.2639,28.2639,346200.0
2010-06-23 11:00:00,40.21,40.21,40.09,40.1,322400.0,28.2709,28.2709,28.1865,28.1936,322400.0
2010-06-23 11:30:00,40.11,40.16,40.05,40.14,166800.0,28.2006,28.2357,28.1584,28.2217,166800.0
2010-06-23 12:00:00,40.15,40.19,40.08,40.09,163200.0,28.2287,28.2568,28.1795,28.1865,163200.0
2010-06-23 12:30:00,40.09,40.16,40.04,40.13,153800.0,28.1865,28.2357,28.1514,28.2146,153800.0
2010-06-23 13:00:00,40.14,40.16,40.11,40.16,151800.0,28.2217,28.2357,28.2006,28.2357,151800.0
2010-06-23 13:30:00,40.16,40.22,40.05,40.07,218000.0,28.2357,28.2779,28.1584,28.1725,218000.0
2010-06-23 14:00:00,40.07,40.15,40.02,40.15,220400.0,28.1725,28.2287,28.1373,28.2287,220400.0
2010-06-23 14:30:00,40.15,40.29,40.13,40.19,406800.0,28.2287,28.3271,28.2146,28.2568,406800.0
2010-06-23 15:00:00,40.19,40.27,40.13,40.25,419400.0,28.2568,28.3131,28.2146,28.299,419400.0
2010-06-23 15:30:00,40.25,40.27,40.1,40.16,830400.0,28.299,28.3131,28.1936,28.2357,830400.0
2010-06-24 09:30:00,40.15,40.18,39.97,40.08,371400.0,28.2287,28.2498,28.1022,28.1795,371400.0
2010-06-24 10:00:00,40.09,40.32,40.06,40.27,362000.0,28.1865,28.3482,28.1654,28.3131,362000.0
2010-06-24 10:30:00,40.28,40.34,40.18,40.24,321000.0,28.3201,28.3623,28.2498,28.292,321000.0
2010-06-24 11:00:00,40.23,40.34,40.19,40.3,282600.0,28.285,28.3623,28.2568,28.3342,282600.0
2010-06-24 11:30:00,40.3,40.32,40.24,40.26,236800.0,28.3342,28.3482,28.292,28.306,236800.0
2010-06-24 12:00:00,40.27,40.5,40.27,40.43,361000.0,28.3131,28.4748,28.3131,28.4256,361000.0
2010-06-24 12:30:00,40.42,40.43,40.3,40.38,248600.0,28.4185,28.4256,28.3342,28.3904,248600.0
2010-06-24 13:00:00,40.38,40.43,40.35,40.36,149600.0,28.3904,28.4256,28.3693,28.3764,149600.0
2010-06-24 13:30:00,40.37,40.43,40.35,40.38,179000.0,28.3834,28.4256,28.3693,28.3904,179000.0
2010-06-24 14:00:00,40.38,40.4,40.33,40.36,168200.0,28.3904,28.4045,28.3553,28.3764,168200.0
2010-06-24 14:30:00,40.37,40.37,40.24,40.27,297600.0,28.3834,28.3834,28.292,28.3131,297600.0
2010-06-24 15:00:00,40.27,40.35,40.09,40.2,400600.0,28.3131,28.3693,28.1865,28.2639,400600.0
2010-06-24 15:30:00,40.2,40.24,40.08,40.15,722200.0,28.2639,28.292,28.1795,28.2287,722200.0
2010-06-25 09:30:00,40.25,40.3,39.82,39.96,317400.0,28.299,28.3342,27.9967,28.0951,317400.0
2010-06-25 10:00:00,39.97,40.05,39.91,39.96,294600.0,28.1022,28.1584,28.06,28.0951,294600.0
2010-06-25 10:30:00,39.96,39.97,39.72,39.74,379200.0,28.0951,28.1022,27.9264,27.9404,379200.0
2010-06-25 11:00:00,39.74,39.76,39.63,39.72,330600.0,27.9404,27.9545,27.8631,27.9264,330600.0
2010-06-25 11:30:00,39.72,39.76,39.61,39.67,294400.0,27.9264,27.9545,27.849,27.8912,294400.0
2010-06-25 12:00:00,39.67,39.85,39.67,39.79,360000.0,27.8912,28.0178,27.8912,27.9756,360000.0
2010-06-25 12:30:00,39.79,39.88,39.75,39.79,185400.0,27.9756,28.0389,27.9475,27.9756,185400.0
2010-06-25 13:00:00,39.79,39.9,39.77,39.9,258200.0,27.9756,28.0529,27.9615,28.0529,258200.0
2010-06-25 13:30:00,39.9,40.02,39.8,39.8,338400.0,28.0529,28.1373,27.9826,27.9826,338400.0
2010-06-25 14:00:00,39.8,39.87,39.75,39.82,311400.0,27.9826,28.0318,27.9475,27.9967,311400.0
2010-06-25 14:30:00,39.81,39.85,39.74,39.77,233800.0,27.9897,28.0178,27.9404,27.9615,233800.0
2010-06-25 15:00:00,39.77,39.8,39.62,39.63,346400.0,27.9615,27.9826,27.8561,27.8631,346400.0
2010-06-25 15:30:00,39.63,39.81,39.5,39.59,1582000.0,27.8631,27.9897,27.7717,27.835,1582000.0
2010-06-28 09:30:00,39.56,39.73,39.28,39.32,375400.0,27.8139,27.9334,27.617,27.6452,375400.0
2010-06-28 10:00:00,39.32,39.5,39.32,39.47,418000.0,27.6452,27.7717,27.6452,27.7506,418000.0
2010-06-28 10:30:00,39.47,39.58,39.45,39.57,295600.0,27.7506,27.828,27.7366,27.8209,295600.0
2010-06-28 11:00:00,39.57,39.71,39.55,39.71,291000.0,27.8209,27.9194,27.8069,27.9194,291000.0
2010-06-28 11:30:00,39.72,39.77,39.68,39.7,231000.0,27.9264,27.9615,27.8983,27.9123,231000.0
2010-06-28 12:00:00,39.7,39.71,39.59,39.65,257800.0,27.9123,27.9194,27.835,27.8772,257800.0
2010-06-28 12:30:00,39.65,39.7,39.6,39.67,190800.0,27.8772,27.9123,27.842,27.8912,190800.0
2010-06-28 13:00:00,39.67,39.72,39.61,39.7,147400.0,27.8912,27.9264,27.849,27.9123,147400.0
2010-06-28 13:30:00,39.7,39.7,39.62,39.68,116000.0,27.9123,27.9123,27.8561,27.8983,116000.0
2010-06-28 14:00:00,39.68,39.73,39.66,39.67,137400.0,27.8983,27.9334,27.8842,27.8912,137400.0
2010-06-28 14:30:00,39.66,39.76,39.63,39.75,210600.0,27.8842,27.9545,27.8631,27.9475,210600.0
2010-06-28 15:00:00,39.74,39.79,39.64,39.66,279400.0,27.9404,27.9756,27.8701,27.8842,279400.0
2010-06-28 15:30:00,39.65,39.74,39.61,39.61,554000.0,27.8772,27.9404,27.849,27.849,554000.0
2010-06-29 09:30:00,39.35,39.42,39.2,39.22,272800.0,27.6662,27.7155,27.5608,27.5748,272800.0
2010-06-29 10:00:00,39.2,39.2,38.9,38.97,440400.0,27.5608,27.5608,27.3499,27.3991,440400.0
2010-06-29 10:30:00,38.97,39.13,38.97,39.1,209000.0,27.3991,27.5116,27.3991,27.4905,209000.0
2010-06-29 11:00:00,39.1,39.17,39.04,39.1,335200.0,27.4905,27.5397,27.4483,27.4905,335200.0
2010-06-29 11:30:00,39.11,39.13,39.01,39.01,297000.0,27.4975,27.5116,27.4272,27.4272,297000.0
2010-06-29 12:00:00,39.01,39.05,38.94,39.04,297400.0,27.4272,27.4553,27.378,27.4483,297400.0
2010-06-29 12:30:00,39.02,39.05,38.93,38.95,205600.0,27.4342,27.4553,27.371,27.385,205600.0
2010-06-29 13:00:00,38.95,38.96,38.77,38.82,311400.0,27.385,27.392,27.2585,27.2936,311400.0
2010-06-29 13:30:00,38.82,39.01,38.71,39.0,518200.0,27.2936,27.4272,27.2163,27.4202,518200.0
2010-06-29 14:00:00,39.01,39.07,38.98,38.99,309400.0,27.4272,27.4694,27.4061,27.4131,309400.0
2010-06-29 14:30:00,38.99,39.0,38.88,38.91,476600.0,27.4131,27.4202,27.3358,27.3569,476600.0
2010-06-29 15:00:00,38.92,39.02,38.81,38.88,599000.0,27.3639,27.4342,27.2866,27.3358,599000.0
2010-06-29 15:30:00,38.87,39.15,38.83,38.99,1712400.0,27.3288,27.5256,27.3006,27.4131,1712400.0
2010-06-30 09:30:00,39.01,39.14,38.87,39.07,437800.0,27.4272,27.5186,27.3288,27.4694,437800.0
2010-06-30 10:00:00,39.07,39.23,38.98,39.23,515000.0,27.4694,27.5819,27.4061,27.5819,515000.0
2010-06-30 10:30:00,39.23,39.4,39.23,39.35,634400.0,27.5819,27.7014,27.5819,27.6662,634400.0
2010-06-30 11:00:00,39.34,39.42,39.33,39.4,296600.0,27.6592,27.7155,27.6522,27.7014,296600.0
2010-06-30 11:30:00,39.4,39.43,39.35,39.38,146400.0,27.7014,27.7225,27.6662,27.6873,146400.0
2010-06-30 12:00:00,39.38,39.45,39.36,39.43,162800.0,27.6873,27.7366,27.6733,27.7225,162800.0
2010-06-30 12:30:00,39.43,39.55,39.4,39.44,367000.0,27.7225,27.8069,27.7014,27.7295,367000.0
2010-06-30 13:00:00,39.45,39.62,39.44,39.58,443600.0,27.7366,27.8561,27.7295,27.828,443600.0
2010-06-30 13:30:00,39.57,39.63,39.51,39.58,354200.0,27.8209,27.8631,27.7787,27.828,354200.0
2010-06-30 14:00:00,39.58,39.62,39.41,39.43,389400.0,27.828,27.8561,27.7084,27.7225,389400.0
2010-06-30 14:30:00,39.44,39.55,39.43,39.54,434800.0,27.7295,27.8069,27.7225,27.7998,434800.0
2010-06-30 15:00:00,39.53,39.62,39.49,39.52,619800.0,27.7928,27.8561,27.7647,27.7858,619800.0
2010-06-30 15:30:00,39.52,39.54,39.3,39.35,2082400.0,27.7858,27.7998,27.6311,27.6662,2082400.0
2010-07-01 09:30:00,39.31,39.37,39.12,39.15,431400.0,27.6381,27.6803,27.5045,27.5256,431400.0
2010-07-01 10:00:00,39.13,39.34,39.03,39.27,677000.0,27.5116,27.6592,27.4413,27.61,677000.0
2010-07-01 10:30:00,39.28,39.38,39.08,39.1,631800.0,27.617,27.6873,27.4764,27.4905,631800.0
2010-07-01 11:00:00,39.1,39.1,38.8,38.95,782600.0,27.4905,27.4905,27.2796,27.385,782600.0
2010-07-01 11:30:00,38.95,38.99,38.9,38.96,338200.0,27.385,27.4131,27.3499,27.392,338200.0
2010-07-01 12:00:00,38.96,38.96,38.86,38.92,364400.0,27.392,27.392,27.3217,27.3639,364400.0
2010-07-01 12:30:00,38.92,39.27,38.92,39.26,477600.0,27.3639,27.61,27.3639,27.603,477600.0
2010-07-01 13:00:00,39.25,39.3,39.15,39.17,363000.0,27.5959,27.6311,27.5256,27.5397,363000.0
2010-07-01 13:30:00,39.18,39.34,39.18,39.31,440200.0,27.5467,27.6592,27.5467,27.6381,440200.0
2010-07-01 14:00:00,39.31,39.35,39.23,39.26,453000.0,27.6381,27.6662,27.5819,27.603,453000.0
2010-07-01 14:30:00,39.26,39.28,39.1,39.16,583400.0,27.603,27.617,27.4905,27.5327,583400.0
2010-07-01 15:00:00,39.16,39.31,39.16,39.28,576600.0,27.5327,27.6381,27.5327,27.617,576600.0
2010-07-01 15:30:00,39.29,39.49,39.27,39.42,1204600.0,27.6241,27.7647,27.61,27.7155,1204600.0
2010-07-02 09:30:00,39.67,39.67,39.45,39.58,382800.0,27.8912,27.8912,27.7366,27.828,382800.0
2010-07-02 10:00:00,39.57,39.62,39.49,39.52,193600.0,27.8209,27.8561,27.7647,27.7858,193600.0
2010-07-02 10:30:00,39.51,39.52,39.4,39.41,279800.0,27.7787,27.7858,27.7014,27.7084,279800.0
2010-07-02 11:00:00,39.41,39.45,39.27,39.28,229600.0,27.7084,27.7366,27.61,27.617,229600.0
2010-07-02 11:30:00,39.29,39.35,39.2,39.35,254600.0,27.6241,27.6662,27.5608,27.6662,254600.0
2010-07-02 12:00:00,39.35,39.41,39.27,39.39,138400.0,27.6662,27.7084,27.61,27.6944,138400.0
2010-07-02 12:30:00,39.38,39.41,39.31,39.32,144400.0,27.6873,27.7084,27.6381,27.6452,144400.0
2010-07-02 13:00:00,39.33,39.37,39.23,39.23,216600.0,27.6522,27.6803,27.5819,27.5819,216600.0
2010-07-02 13:30:00,39.23,39.35,39.21,39.34,169200.0,27.5819,27.6662,27.5678,27.6592,169200.0
2010-07-02 14:00:00,39.34,39.35,39.24,39.26,163400.0,27.6592,27.6662,27.5889,27.603,163400.0
2010-07-02 14:30:00,39.26,39.32,39.23,39.32,219400.0,27.603,27.6452,27.5819,27.6452,219400.0
2010-07-02 15:00:00,39.32,39.49,39.3,39.45,312600.0,27.6452,27.7647,27.6311,27.7366,312600.0
2010-07-02 15:30:00,39.45,39.59,39.33,39.35,735400.0,27.7366,27.835,27.6522,27.6662,735400.0
2010-07-06 09:30:00,39.6,39.65,39.24,39.42,391400.0,27.842,27.8772,27.5889,27.7155,391400.0
2010-07-06 10:00:00,39.41,39.6,39.38,39.51,278200.0,27.7084,27.842,27.6873,27.7787,278200.0
2010-07-06 10:30:00,39.52,39.67,39.5,39.58,171400.0,27.7858,27.8912,27.7717,27.828,171400.0
2010-07-06 11:00:00,39.58,39.62,39.54,39.59,240400.0,27.828,27.8561,27.7998,27.835,240400.0
2010-07-06 11:30:00,39.59,39.62,39.55,39.55,161000.0,27.835,27.8561,27.8069,27.8069,161000.0
2010-07-06 12:00:00,39.56,39.59,39.5,39.52,233000.0,27.8139,27.835,27.7717,27.7858,233000.0
2010-07-06 12:30:00,39.52,39.53,39.34,39.35,194400.0,27.7858,27.7928,27.6592,27.6662,194400.0
2010-07-06 13:00:00,39.35,39.4,39.31,39.32,202600.0,27.6662,27.7014,27.6381,27.6452,202600.0
2010-07-06 13:30:00,39.32,39.34,39.23,39.24,228400.0,27.6452,27.6592,27.5819,27.5889,228400.0
2010-07-06 14:00:00,39.26,39.26,39.17,39.22,231200.0,27.603,27.603,27.5397,27.5748,231200.0
2010-07-06 14:30:00,39.22,39.27,39.15,39.15,140800.0,27.5748,27.61,27.5256,27.5256,140800.0
2010-07-06 15:00:00,39.14,39.2,39.09,39.18,399800.0,27.5186,27.5608,27.4834,27.5467,399800.0
2010-07-06 15:30:00,39.18,39.38,39.14,39.38,850600.0,27.5467,27.6873,27.5186,27.6873,850600.0
2010-07-07 09:30:00,39.57,39.57,39.34,39.42,749000.0,27.8209,27.8209,27.6592,27.7155,749000.0
2010-07-07 10:00:00,39.42,39.6,39.42,39.55,395800.0,27.7155,27.842,27.7155,27.8069,395800.0
2010-07-07 10:30:00,39.55,39.86,39.55,39.86,266400.0,27.8069,28.0248,27.8069,28.0248,266400.0
2010-07-07 11:00:00,39.86,39.9,39.8,39.9,262200.0,28.0248,28.0529,27.9826,28.0529,262200.0
2010-07-07 11:30:00,39.89,39.99,39.88,39.95,248200.0,28.0459,28.1162,28.0389,28.0881,248200.0
2010-07-07 12:00:00,39.96,40.02,39.92,40.01,238600.0,28.0951,28.1373,28.067,28.1303,238600.0
2010-07-07 12:30:00,40.01,40.07,39.98,40.06,238000.0,28.1303,28.1725,28.1092,28.1654,238000.0
2010-07-07 13:00:00,40.06,40.27,40.06,40.24,369600.0,28.1654,28.3131,28.1654,28.292,369600.0
2010-07-07 13:30:00,40.24,40.26,40.16,40.2,247800.0,28.292,28.306,28.2357,28.2639,247800.0
2010-07-07 14:00:00,40.2,40.3,40.2,40.23,339600.0,28.2639,28.3342,28.2639,28.285,339600.0
2010-07-07 14:30:00,40.23,40.29,40.21,40.24,325400.0,28.285,28.3271,28.2709,28.292,325400.0
2010-07-07 15:00:00,40.25,40.38,40.22,40.36,439000.0,28.299,28.3904,28.2779,28.3764,439000.0
2010-07-07 15:30:00,40.35,40.49,40.35,40.48,931000.0,28.3693,28.4678,28.3693,28.4607,931000.0
2010-07-08 09:30:00,40.63,41.02,40.56,40.82,371200.0,28.5662,28.8404,28.517,28.6998,371200.0
2010-07-08 10:00:00,40.82,40.85,40.74,40.81,229600.0,28.6998,28.7209,28.6435,28.6927,229600.0
2010-07-08 10:30:00,40.81,40.85,40.62,40.66,645000.0,28.6927,28.7209,28.5592,28.5873,645000.0
2010-07-08 11:00:00,40.66,40.79,40.64,40.72,283200.0,28.5873,28.6787,28.5732,28.6295,283200.0
2010-07-08 11:30:00,40.72,40.74,40.68,40.72,274800.0,28.6295,28.6435,28.6013,28.6295,274800.0
2010-07-08 12:00:00,40.72,40.8,40.71,40.74,142200.0,28.6295,28.6857,28.6224,28.6435,142200.0
2010-07-08 12:30:00,40.74,40.79,40.7,40.73,129800.0,28.6435,28.6787,28.6154,28.6365,129800.0
2010-07-08 13:00:00,40.73,40.8,40.71,40.8,89200.0,28.6365,28.6857,28.6224,28.6857,89200.0
2010-07-08 13:30:00,40.8,40.8,40.72,40.76,118000.0,28.6857,28.6857,28.6295,28.6576,118000.0
2010-07-08 14:00:00,40.76,40.79,40.7,40.76,119000.0,28.6576,28.6787,28.6154,28.6576,119000.0
2010-07-08 14:30:00,40.76,40.95,40.74,40.9,328200.0,28.6576,28.7912,28.6435,28.756,328200.0
2010-07-08 15:00:00,40.9,41.02,40.85,41.02,472200.0,28.756,28.8404,28.7209,28.8404,472200.0
2010-07-08 15:30:00,41.02,41.04,40.92,40.99,1088400.0,28.8404,28.8545,28.7701,28.8193,1088400.0
2010-07-09 09:30:00,40.88,41.14,40.85,41.06,439800.0,28.742,28.9248,28.7209,28.8685,439800.0
2010-07-09 10:00:00,41.06,41.09,41.0,41.02,437000.0,28.8685,28.8896,28.8263,28.8404,437000.0
2010-07-09 10:30:00,41.03,41.07,40.92,41.02,385600.0,28.8474,28.8755,28.7701,28.8404,385600.0
2010-07-09 11:00:00,41.02,41.08,40.94,41.08,304400.0,28.8404,28.8826,28.7841,28.8826,304400.0
2010-07-09 11:30:00,41.08,41.19,41.08,41.15,214000.0,28.8826,28.9599,28.8826,28.9318,214000.0
2010-07-09 12:00:00,41.15,41.19,41.13,41.18,169800.0,28.9318,28.9599,28.9177,28.9529,169800.0
2010-07-09 12:30:00,41.18,41.22,41.13,41.2,182400.0,28.9529,28.981,28.9177,28.9669,182400.0
2010-07-09 13:00:00,41.19,41.19,41.08,41.11,192400.0,28.9599,28.9599,28.8826,28.9037,192400.0
2010-07-09 13:30:00,41.1,41.12,41.06,41.07,167000.0,28.8966,28.9107,28.8685,28.8755,167000.0
2010-07-09 14:00:00,41.07,41.09,41.02,41.02,177800.0,28.8755,28.8896,28.8404,28.8404,177800.0
2010-07-09 14:30:00,41.02,41.12,41.01,41.1,156000.0,28.8404,28.9107,28.8334,28.8966,156000.0
2010-07-09 15:00:00,41.1,41.18,41.1,41.12,218600.0,28.8966,28.9529,28.8966,28.9107,218600.0
2010-07-09 15:30:00,41.12,41.13,41.04,41.09,918400.0,28.9107,28.9177,28.8545,28.8896,918400.0
2010-07-12 09:30:00,40.93,41.3,40.88,41.27,322200.0,28.7771,29.0373,28.742,29.0162,322200.0
2010-07-12 10:00:00,41.26,41.33,41.2,41.25,224200.0,29.0091,29.0583,28.9669,29.0021,224200.0
2010-07-12 10:30:00,41.25,41.27,41.18,41.24,259400.0,29.0021,29.0162,28.9529,28.9951,259400.0
2010-07-12 11:00:00,41.25,41.26,41.13,41.19,250800.0,29.0021,29.0091,28.9177,28.9599,250800.0
2010-07-12 11:30:00,41.18,41.24,41.15,41.21,348000.0,28.9529,28.9951,28.9318,28.974,348000.0
2010-07-12 12:00:00,41.22,41.26,41.2,41.22,205800.0,28.981,29.0091,28.9669,28.981,205800.0
2010-07-12 12:30:00,41.22,41.32,41.21,41.3,397000.0,28.981,29.0513,28.974,29.0373,397000.0
2010-07-12 13:00:00,41.3,41.44,41.3,41.44,356400.0,29.0373,29.1357,29.0373,29.1357,356400.0
2010-07-12 13:30:00,41.44,41.46,41.37,41.46,205000.0,29.1357,29.1497,29.0865,29.1497,205000.0
2010-07-12 14:00:00,41.46,41.48,41.39,41.47,293400.0,29.1497,29.1638,29.1005,29.1568,293400.0
2010-07-12 14:30:00,41.47,41.49,41.41,41.46,217000.0,29.1568,29.1708,29.1146,29.1497,217000.0
2010-07-12 15:00:00,41.47,41.47,41.37,41.41,385200.0,29.1568,29.1568,29.0865,29.1146,385200.0
2010-07-12 15:30:00,41.4,41.43,41.37,41.43,783200.0,29.1076,29.1287,29.0865,29.1287,783200.0
2010-07-13 09:30:00,41.65,41.65,41.43,41.65,332200.0,29.2833,29.2833,29.1287,29.2833,332200.0
2010-07-13 10:00:00,41.65,41.74,41.58,41.63,457600.0,29.2833,29.3466,29.2341,29.2693,457600.0
2010-07-13 10:30:00,41.64,41.74,41.59,41.62,345200.0,29.2763,29.3466,29.2411,29.2622,345200.0
2010-07-13 11:00:00,41.63,41.66,41.57,41.63,228800.0,29.2693,29.2904,29.2271,29.2693,228800.0
2010-07-13 11:30:00,41.64,41.74,41.63,41.7,247400.0,29.2763,29.3466,29.2693,29.3185,247400.0
2010-07-13 12:00:00,41.69,41.72,41.61,41.69,179000.0,29.3115,29.3325,29.2552,29.3115,179000.0
2010-07-13 12:30:00,41.69,41.7,41.6,41.6,168600.0,29.3115,29.3185,29.2482,29.2482,168600.0
2010-07-13 13:00:00,41.6,41.63,41.58,41.61,206600.0,29.2482,29.2693,29.2341,29.2552,206600.0
2010-07-13 13:30:00,41.61,41.62,41.47,41.49,187000.0,29.2552,29.2622,29.1568,29.1708,187000.0
2010-07-13 14:00:00,41.49,41.55,41.47,41.52,195000.0,29.1708,29.213,29.1568,29.1919,195000.0
2010-07-13 14:30:00,41.5,41.57,41.49,41.54,157400.0,29.1779,29.2271,29.1708,29.206,157400.0
2010-07-13 15:00:00,41.54,41.61,41.54,41.61,278800.0,29.206,29.2552,29.206,29.2552,278800.0
2010-07-13 15:30:00,41.6,41.63,41.54,41.56,947800.0,29.2482,29.2693,29.206,29.2201,947800.0
2010-07-14 09:30:00,41.49,41.53,41.24,41.41,301800.0,29.1708,29.199,28.9951,29.1146,301800.0
2010-07-14 10:00:00,41.4,41.43,41.3,41.41,162200.0,29.1076,29.1287,29.0373,29.1146,162200.0
2010-07-14 10:30:00,41.42,41.42,41.34,41.4,185600.0,29.1216,29.1216,29.0654,29.1076,185600.0
2010-07-14 11:00:00,41.4,41.66,41.38,41.64,249400.0,29.1076,29.2904,29.0935,29.2763,249400.0
2010-07-14 11:30:00,41.64,41.65,41.54,41.55,89800.0,29.2763,29.2833,29.206,29.213,89800.0
2010-07-14 12:00:00,41.54,41.57,41.44,41.48,132600.0,29.206,29.2271,29.1357,29.1638,132600.0
2010-07-14 12:30:00,41.48,41.51,41.42,41.51,110600.0,29.1638,29.1849,29.1216,29.1849,110600.0
2010-07-14 13:00:00,41.5,41.59,41.49,41.58,135000.0,29.1779,29.2411,29.1708,29.2341,135000.0
2010-07-14 13:30:00,41.58,41.6,41.56,41.56,109200.0,29.2341,29.2482,29.2201,29.2201,109200.0
2010-07-14 14:00:00,41.56,41.6,41.43,41.49,180600.0,29.2201,29.2482,29.1287,29.1708,180600.0
2010-07-14 14:30:00,41.49,41.53,41.45,41.52,128800.0,29.1708,29.199,29.1427,29.1919,128800.0
2010-07-14 15:00:00,41.53,41.57,41.46,41.54,170200.0,29.199,29.2271,29.1497,29.206,170200.0
2010-07-14 15:30:00,41.54,41.68,41.51,41.66,463200.0,29.206,29.3044,29.1849,29.2904,463200.0
2010-07-15 09:30:00,41.58,41.73,41.43,41.48,376200.0,29.2341,29.3396,29.1287,29.1638,376200.0
2010-07-15 10:00:00,41.46,41.49,41.26,41.28,290200.0,29.1497,29.1708,29.0091,29.0232,290200.0
2010-07-15 10:30:00,41.27,41.33,41.26,41.3,161200.0,29.0162,29.0583,29.0091,29.0373,161200.0
2010-07-15 11:00:00,41.29,41.38,41.29,41.34,191400.0,29.0302,29.0935,29.0302,29.0654,191400.0
2010-07-15 11:30:00,41.33,41.4,41.28,41.33,191000.0,29.0583,29.1076,29.0232,29.0583,191000.0
2010-07-15 12:00:00,41.34,41.38,41.31,41.37,157800.0,29.0654,29.0935,29.0443,29.0865,157800.0
2010-07-15 12:30:00,41.37,41.47,41.37,41.42,133200.0,29.0865,29.1568,29.0865,29.1216,133200.0
2010-07-15 13:00:00,41.42,41.58,41.37,41.57,165400.0,29.1216,29.2341,29.0865,29.2271,165400.0
2010-07-15 13:30:00,41.57,41.6,41.52,41.57,127800.0,29.2271,29.2482,29.1919,29.2271,127800.0
2010-07-15 14:00:00,41.57,41.6,41.51,41.56,73400.0,29.2271,29.2482,29.1849,29.2201,73400.0
2010-07-15 14:30:00,41.56,41.59,41.48,41.48,95200.0,29.2201,29.2411,29.1638,29.1638,95200.0
2010-07-15 15:00:00,41.48,41.52,41.35,41.44,191400.0,29.1638,29.1919,29.0724,29.1357,191400.0
2010-07-15 15:30:00,41.44,41.65,41.44,41.52,809600.0,29.1357,29.2833,29.1357,29.1919,809600.0
2010-07-16 09:30:00,41.44,41.62,41.1,41.31,997000.0,29.1357,29.2622,28.8966,29.0443,997000.0
2010-07-16 10:00:00,41.33,41.38,41.2,41.34,263800.0,29.0583,29.0935,28.9669,29.0654,263800.0
2010-07-16 10:30:00,41.35,41.54,41.3,41.54,196400.0,29.0724,29.206,29.0373,29.206,196400.0
2010-07-16 11:00:00,41.54,41.55,41.25,41.32,207600.0,29.206,29.213,29.0021,29.0513,207600.0
2010-07-16 11:30:00,41.31,41.38,41.28,41.34,228000.0,29.0443,29.0935,29.0232,29.0654,228000.0
2010-07-16 12:00:00,41.34,41.39,41.26,41.35,205800.0,29.0654,29.1005,29.0091,29.0724,205800.0
2010-07-16 12:30:00,41.36,41.4,41.31,41.4,147800.0,29.0794,29.1076,29.0443,29.1076,147800.0
2010-07-16 13:00:00,41.39,41.49,41.35,41.4,204800.0,29.1005,29.1708,29.0724,29.1076,204800.0
2010-07-16 13:30:00,41.41,41.51,41.4,41.48,148400.0,29.1146,29.1849,29.1076,29.1638,148400.0
2010-07-16 14:00:00,41.48,41.56,41.45,41.46,250600.0,29.1638,29.2201,29.1427,29.1497,250600.0
2010-07-16 14:30:00,41.46,41.48,41.38,41.45,188200.0,29.1497,29.1638,29.0935,29.1427,188200.0
2010-07-16 15:00:00,41.45,41.47,41.24,41.29,375600.0,29.1427,29.1568,28.9951,29.0302,375600.0
2010-07-16 15:30:00,41.29,41.47,41.27,41.4,907400.0,29.0302,29.1568,29.0162,29.1076,907400.0
2010-07-19 09:30:00,41.58,41.8,41.38,41.77,368000.0,29.2341,29.3888,29.0935,29.3677,368000.0
2010-07-19 10:00:00,41.76,41.79,41.65,41.68,539000.0,29.3607,29.3818,29.2833,29.3044,539000.0
2010-07-19 10:30:00,41.67,41.76,41.63,41.7,363200.0,29.2974,29.3607,29.2693,29.3185,363200.0
2010-07-19 11:00:00,41.68,41.69,41.48,41.5,322000.0,29.3044,29.3115,29.1638,29.1779,322000.0
2010-07-19 11:30:00,41.5,41.5,41.4,41.47,273600.0,29.1779,29.1779,29.1076,29.1568,273600.0
2010-07-19 12:00:00,41.46,41.49,41.4,41.49,119000.0,29.1497,29.1708,29.1076,29.1708,119000.0
2010-07-19 12:30:00,41.49,41.54,41.46,41.52,122800.0,29.1708,29.206,29.1497,29.1919,122800.0
2010-07-19 13:00:00,41.52,41.56,41.42,41.43,127400.0,29.1919,29.2201,29.1216,29.1287,127400.0
2010-07-19 13:30:00,41.43,41.51,41.43,41.49,132800.0,29.1287,29.1849,29.1287,29.1708,132800.0
2010-07-19 14:00:00,41.49,41.56,41.46,41.51,127600.0,29.1708,29.2201,29.1497,29.1849,127600.0
2010-07-19 14:30:00,41.52,41.63,41.51,41.6,139600.0,29.1919,29.2693,29.1849,29.2482,139600.0
2010-07-19 15:00:00,41.6,41.68,41.56,41.59,160800.0,29.2482,29.3044,29.2201,29.2411,160800.0
2010-07-19 15:30:00,41.57,41.59,41.5,41.58,564400.0,29.2271,29.2411,29.1779,29.2341,564400.0
2010-07-20 09:30:00,41.32,41.55,41.32,41.47,514400.0,29.0513,29.213,29.0513,29.1568,514400.0
2010-07-20 10:00:00,41.46,41.51,41.39,41.45,283200.0,29.1497,29.1849,29.1005,29.1427,283200.0
2010-07-20 10:30:00,41.45,41.5,41.33,41.37,198000.0,29.1427,29.1779,29.0583,29.0865,198000.0
2010-07-20 11:00:00,41.37,41.42,41.33,41.35,278200.0,29.0865,29.1216,29.0583,29.0724,278200.0
2010-07-20 11:30:00,41.35,41.37,41.32,41.34,146400.0,29.0724,29.0865,29.0513,29.0654,146400.0
2010-07-20 12:00:00,41.35,41.38,41.29,41.32,140400.0,29.0724,29.0935,29.0302,29.0513,140400.0
2010-07-20 12:30:00,41.31,41.37,41.29,41.34,238800.0,29.0443,29.0865,29.0302,29.0654,238800.0
2010-07-20 13:00:00,41.34,41.45,41.34,41.45,154800.0,29.0654,29.1427,29.0654,29.1427,154800.0
2010-07-20 13:30:00,41.45,41.77,41.44,41.76,225400.0,29.1427,29.3677,29.1357,29.3607,225400.0
2010-07-20 14:00:00,41.77,41.78,41.69,41.74,172400.0,29.3677,29.3747,29.3115,29.3466,172400.0
2010-07-20 14:30:00,41.74,41.77,41.71,41.73,232200.0,29.3466,29.3677,29.3255,29.3396,232200.0
2010-07-20 15:00:00,41.73,41.88,41.68,41.87,236800.0,29.3396,29.445,29.3044,29.438,236800.0
2010-07-20 15:30:00,41.87,42.01,41.86,41.97,772800.0,29.438,29.5364,29.431,29.5083,772800.0
2010-07-21 09:30:00,42.06,42.1,41.85,41.96,553200.0,29.5716,29.5997,29.4239,29.5013,553200.0
2010-07-21 10:00:00,41.97,41.98,41.89,41.93,268600.0,29.5083,29.5153,29.4521,29.4802,268600.0
2010-07-21 10:30:00,41.92,41.96,41.83,41.85,364400.0,29.4732,29.5013,29.4099,29.4239,364400.0
2010-07-21 11:00:00,41.85,41.94,41.85,41.88,236400.0,29.4239,29.4872,29.4239,29.445,236400.0
2010-07-21 11:30:00,41.88,41.9,41.82,41.88,139200.0,29.445,29.4591,29.4029,29.445,139200.0
2010-07-21 12:00:00,41.88,41.96,41.84,41.94,242000.0,29.445,29.5013,29.4169,29.4872,242000.0
2010-07-21 12:30:00,41.95,41.95,41.85,41.88,266000.0,29.4943,29.4943,29.4239,29.445,266000.0
2010-07-21 13:00:00,41.88,41.89,41.82,41.83,152400.0,29.445,29.4521,29.4029,29.4099,152400.0
2010-07-21 13:30:00,41.85,41.9,41.84,41.84,150800.0,29.4239,29.4591,29.4169,29.4169,150800.0
2010-07-21 14:00:00,41.84,41.88,41.5,41.53,553000.0,29.4169,29.445,29.1779,29.199,553000.0
2010-07-21 14:30:00,41.54,41.56,41.34,41.38,282000.0,29.206,29.2201,29.0654,29.0935,282000.0
2010-07-21 15:00:00,41.37,41.5,41.35,41.44,304600.0,29.0865,29.1779,29.0724,29.1357,304600.0
2010-07-21 15:30:00,41.43,41.54,41.41,41.51,647400.0,29.1287,29.206,29.1146,29.1849,647400.0
2010-07-22 09:30:00,41.55,41.63,41.38,41.56,469400.0,29.4005,29.4571,29.2802,29.4076,469400.0
2010-07-22 10:00:00,41.56,41.65,41.49,41.52,518600.0,29.4076,29.4713,29.3581,29.3793,518600.0
2010-07-22 10:30:00,41.51,41.54,41.44,41.49,418600.0,29.3722,29.3935,29.3227,29.3581,418600.0
2010-07-22 11:00:00,41.49,41.64,41.48,41.61,332800.0,29.3581,29.4642,29.351,29.443,332800.0
2010-07-22 11:30:00,41.61,41.62,41.49,41.61,178800.0,29.443,29.4501,29.3581,29.443,178800.0
2010-07-22 12:00:00,41.6,41.68,41.58,41.59,266800.0,29.4359,29.4925,29.4218,29.4288,266800.0
2010-07-22 12:30:00,41.59,41.6,41.5,41.53,173000.0,29.4288,29.4359,29.3652,29.3864,173000.0
2010-07-22 13:00:00,41.52,41.56,41.49,41.5,111800.0,29.3793,29.4076,29.3581,29.3652,111800.0
2010-07-22 13:30:00,41.5,41.51,41.43,41.43,203000.0,29.3652,29.3722,29.3156,29.3156,203000.0
2010-07-22 14:00:00,41.43,41.52,41.43,41.51,272200.0,29.3156,29.3793,29.3156,29.3722,272200.0
2010-07-22 14:30:00,41.5,41.51,41.45,41.47,288600.0,29.3652,29.3722,29.3298,29.3439,288600.0
2010-07-22 15:00:00,41.47,41.48,41.33,41.33,505000.0,29.3439,29.351,29.2449,29.2449,505000.0
2010-07-22 15:30:00,41.33,41.35,41.17,41.32,1178800.0,29.2449,29.259,29.1317,29.2378,1178800.0
2010-07-23 09:30:00,41.27,41.46,41.13,41.34,457600.0,29.2024,29.3369,29.1033,29.2519,457600.0
2010-07-23 10:00:00,41.34,41.44,41.33,41.4,329400.0,29.2519,29.3227,29.2449,29.2944,329400.0
2010-07-23 10:30:00,41.4,41.42,41.36,41.37,228200.0,29.2944,29.3085,29.2661,29.2732,228200.0
2010-07-23 11:00:00,41.38,41.58,41.37,41.57,142400.0,29.2802,29.4218,29.2732,29.4147,142400.0
2010-07-23 11:30:00,41.57,41.7,41.55,41.66,160600.0,29.4147,29.5067,29.4005,29.4784,160600.0
2010-07-23 12:00:00,41.66,41.73,41.48,41.48,214000.0,29.4784,29.5279,29.351,29.351,214000.0
2010-07-23 12:30:00,41.48,41.49,41.37,41.42,127200.0,29.351,29.3581,29.2732,29.3085,127200.0
2010-07-23 13:00:00,41.43,41.66,41.41,41.62,126000.0,29.3156,29.4784,29.3015,29.4501,126000.0
2010-07-23 13:30:00,41.6,41.71,41.56,41.69,103200.0,29.4359,29.5138,29.4076,29.4996,103200.0
2010-07-23 14:00:00,41.68,41.75,41.6,41.65,159000.0,29.4925,29.5421,29.4359,29.4713,159000.0
2010-07-23 14:30:00,41.66,41.74,41.62,41.7,107600.0,29.4784,29.535,29.4501,29.5067,107600.0
2010-07-23 15:00:00,41.7,41.72,41.6,41.66,194200.0,29.5067,29.5208,29.4359,29.4784,194200.0
2010-07-23 15:30:00,41.66,41.74,41.52,41.73,611400.0,29.4784,29.535,29.3793,29.5279,611400.0
2010-07-26 09:30:00,41.7,41.95,41.66,41.87,244000.0,29.5067,29.6836,29.4784,29.627,244000.0
2010-07-26 10:00:00,41.87,41.99,41.85,41.91,192800.0,29.627,29.7119,29.6128,29.6553,192800.0
2010-07-26 10:30:00,41.91,41.92,41.74,41.83,144000.0,29.6553,29.6623,29.535,29.5987,144000.0
2010-07-26 11:00:00,41.83,41.85,41.78,41.81,127800.0,29.5987,29.6128,29.5633,29.5845,127800.0
2010-07-26 11:30:00,41.81,41.81,41.74,41.76,149200.0,29.5845,29.5845,29.535,29.5491,149200.0
2010-07-26 12:00:00,41.76,41.77,41.67,41.69,112000.0,29.5491,29.5562,29.4854,29.4996,112000.0
2010-07-26 12:30:00,41.69,41.79,41.68,41.76,139400.0,29.4996,29.5704,29.4925,29.5491,139400.0
2010-07-26 13:00:00,41.76,41.77,41.62,41.67,234400.0,29.5491,29.5562,29.4501,29.4854,234400.0
2010-07-26 13:30:00,41.67,41.7,41.59,41.69,162800.0,29.4854,29.5067,29.4288,29.4996,162800.0
2010-07-26 14:00:00,41.7,41.71,41.63,41.64,183000.0,29.5067,29.5138,29.4571,29.4642,183000.0
2010-07-26 14:30:00,41.65,41.72,41.62,41.67,176800.0,29.4713,29.5208,29.4501,29.4854,176800.0
2010-07-26 15:00:00,41.67,41.84,41.65,41.79,212600.0,29.4854,29.6057,29.4713,29.5704,212600.0
2010-07-26 15:30:00,41.79,41.88,41.75,41.86,633600.0,29.5704,29.634,29.5421,29.6199,633600.0
2010-07-27 09:30:00,41.93,41.93,41.65,41.89,336200.0,29.6694,29.6694,29.4713,29.6411,336200.0
2010-07-27 10:00:00,41.87,42.05,41.84,41.92,475800.0,29.627,29.7543,29.6057,29.6623,475800.0
2010-07-27 10:30:00,41.92,41.96,41.87,41.93,416000.0,29.6623,29.6907,29.627,29.6694,416000.0
2010-07-27 11:00:00,41.93,42.01,41.88,41.93,262400.0,29.6694,29.726,29.634,29.6694,262400.0
2010-07-27 11:30:00,41.93,42.0,41.9,41.92,296400.0,29.6694,29.719,29.6482,29.6623,296400.0
2010-07-27 12:00:00,41.93,41.94,41.87,41.93,292400.0,29.6694,29.6765,29.627,29.6694,292400.0
2010-07-27 12:30:00,41.93,42.01,41.91,41.97,214000.0,29.6694,29.726,29.6553,29.6977,214000.0
2010-07-27 13:00:00,41.97,42.11,41.94,42.09,228200.0,29.6977,29.7968,29.6765,29.7826,228200.0
2010-07-27 13:30:00,42.09,42.19,41.99,42.16,252600.0,29.7826,29.8534,29.7119,29.8322,252600.0
2010-07-27 14:00:00,42.17,42.19,42.13,42.18,230400.0,29.8392,29.8534,29.8109,29.8463,230400.0
2010-07-27 14:30:00,42.18,42.19,42.12,42.17,203800.0,29.8463,29.8534,29.8039,29.8392,203800.0
2010-07-27 15:00:00,42.17,42.31,42.17,42.31,462600.0,29.8392,29.9383,29.8392,29.9383,462600.0
2010-07-27 15:30:00,42.3,42.35,42.24,42.3,812400.0,29.9312,29.9666,29.8888,29.9312,812400.0
2010-07-28 09:30:00,42.3,42.34,42.0,42.07,497200.0,29.9312,29.9595,29.719,29.7685,497200.0
2010-07-28 10:00:00,42.08,42.15,41.96,42.1,282800.0,29.7756,29.8251,29.6907,29.7897,282800.0
2010-07-28 10:30:00,42.1,42.22,42.08,42.2,242000.0,29.7897,29.8746,29.7756,29.8605,242000.0
2010-07-28 11:00:00,42.19,42.26,42.07,42.25,341600.0,29.8534,29.9029,29.7685,29.8959,341600.0
2010-07-28 11:30:00,42.24,42.27,42.02,42.02,423800.0,29.8888,29.91,29.7331,29.7331,423800.0
2010-07-28 12:00:00,42.02,42.08,41.95,42.06,276200.0,29.7331,29.7756,29.6836,29.7614,276200.0
2010-07-28 12:30:00,42.06,42.07,41.93,41.99,296000.0,29.7614,29.7685,29.6694,29.7119,296000.0
2010-07-28 13:00:00,41.99,42.08,41.93,41.96,233400.0,29.7119,29.7756,29.6694,29.6907,233400.0
2010-07-28 13:30:00,41.95,41.99,41.91,41.95,183000.0,29.6836,29.7119,29.6553,29.6836,183000.0
2010-07-28 14:00:00,41.95,41.97,41.77,41.83,447000.0,29.6836,29.6977,29.5562,29.5987,447000.0
2010-07-28 14:30:00,41.82,41.9,41.81,41.86,257400.0,29.5916,29.6482,29.5845,29.6199,257400.0
2010-07-28 15:00:00,41.86,41.93,41.83,41.84,456000.0,29.6199,29.6694,29.5987,29.6057,456000.0
2010-07-28 15:30:00,41.84,41.99,41.82,41.88,1038200.0,29.6057,29.7119,29.5916,29.634,1038200.0
2010-07-29 09:30:00,39.5,39.81,39.27,39.45,5492200.0,27.95,28.1693,27.7872,27.9146,5492200.0
2010-07-29 10:00:00,39.46,39.56,39.13,39.25,3488800.0,27.9217,27.9924,27.6882,27.7731,3488800.0
2010-07-29 10:30:00,39.24,39.24,38.81,38.84,2394000.0,27.766,27.766,27.4617,27.483,2394000.0
2010-07-29 11:00:00,38.84,38.94,38.34,38.61,4500000.0,27.483,27.5537,27.1292,27.3202,4500000.0
2010-07-29 11:30:00,38.6,38.6,38.33,38.49,1814400.0,27.3131,27.3131,27.1221,27.2353,1814400.0
2010-07-29 12:00:00,38.5,38.8,38.47,38.79,1515600.0,27.2424,27.4547,27.2211,27.4476,1515600.0
2010-07-29 12:30:00,38.79,38.98,38.66,38.97,2883400.0,27.4476,27.582,27.3556,27.5749,2883400.0
2010-07-29 13:00:00,38.97,39.1,38.88,38.91,1311600.0,27.5749,27.6669,27.5113,27.5325,1311600.0
2010-07-29 13:30:00,38.9,39.08,38.85,38.85,1060200.0,27.5254,27.6528,27.49,27.49,1060200.0
2010-07-29 14:00:00,38.87,38.98,38.85,38.94,941600.0,27.5042,27.582,27.49,27.5537,941600.0
2010-07-29 14:30:00,38.95,39.01,38.78,38.84,1372400.0,27.5608,27.6032,27.4405,27.483,1372400.0
2010-07-29 15:00:00,38.84,39.07,38.8,38.99,1660200.0,27.483,27.6457,27.4547,27.5891,1660200.0
2010-07-29 15:30:00,39.0,39.26,38.99,39.1,2632400.0,27.5962,27.7801,27.5891,27.6669,2632400.0
2010-07-30 09:30:00,38.91,39.42,38.91,39.38,3605400.0,27.5325,27.8934,27.5325,27.8651,3605400.0
2010-07-30 10:00:00,39.38,39.38,39.27,39.35,1437600.0,27.8651,27.8651,27.7872,27.8438,1437600.0
2010-07-30 10:30:00,39.35,39.38,39.29,39.32,1375200.0,27.8438,27.8651,27.8014,27.8226,1375200.0
2010-07-30 11:00:00,39.32,39.35,39.18,39.19,1119800.0,27.8226,27.8438,27.7235,27.7306,1119800.0
2010-07-30 11:30:00,39.19,39.3,39.19,39.3,1111600.0,27.7306,27.8084,27.7306,27.8084,1111600.0
2010-07-30 12:00:00,39.3,39.36,39.29,39.33,628200.0,27.8084,27.8509,27.8014,27.8297,628200.0
2010-07-30 12:30:00,39.32,39.34,39.13,39.14,1290800.0,27.8226,27.8368,27.6882,27.6952,1290800.0
2010-07-30 13:00:00,39.14,39.18,39.02,39.13,798800.0,27.6952,27.7235,27.6103,27.6882,798800.0
2010-07-30 13:30:00,39.13,39.21,39.13,39.13,715800.0,27.6882,27.7448,27.6882,27.6882,715800.0
2010-07-30 14:00:00,39.13,39.27,39.13,39.26,848800.0,27.6882,27.7872,27.6882,27.7801,848800.0
2010-07-30 14:30:00,39.26,39.33,39.21,39.32,590000.0,27.7801,27.8297,27.7448,27.8226,590000.0
2010-07-30 15:00:00,39.32,39.71,39.32,39.68,1344400.0,27.8226,28.0986,27.8226,28.0773,1344400.0
2010-07-30 15:30:00,39.68,39.74,39.48,39.48,2009600.0,28.0773,28.1198,27.9358,27.9358,2009600.0
2010-08-02 09:30:00,39.79,39.79,39.38,39.4,1558200.0,28.1552,28.1552,27.8651,27.8792,1558200.0
2010-08-02 10:00:00,39.4,39.58,39.39,39.42,1018400.0,27.8792,28.0066,27.8721,27.8934,1018400.0
2010-08-02 10:30:00,39.42,39.54,39.35,39.37,729000.0,27.8934,27.9783,27.8438,27.858,729000.0
2010-08-02 11:00:00,39.37,39.39,39.34,39.38,808000.0,27.858,27.8721,27.8368,27.8651,808000.0
2010-08-02 11:30:00,39.38,39.48,39.36,39.38,359400.0,27.8651,27.9358,27.8509,27.8651,359400.0
2010-08-02 12:00:00,39.38,39.43,39.23,39.27,523800.0,27.8651,27.9004,27.7589,27.7872,523800.0
2010-08-02 12:30:00,39.27,39.29,39.19,39.26,315800.0,27.7872,27.8014,27.7306,27.7801,315800.0
2010-08-02 13:00:00,39.26,39.33,39.25,39.33,325200.0,27.7801,27.8297,27.7731,27.8297,325200.0
2010-08-02 13:30:00,39.33,39.34,39.29,39.32,405200.0,27.8297,27.8368,27.8014,27.8226,405200.0
2010-08-02 14:00:00,39.31,39.37,39.29,39.31,545200.0,27.8155,27.858,27.8014,27.8155,545200.0
2010-08-02 14:30:00,39.31,39.33,39.24,39.27,701400.0,27.8155,27.8297,27.766,27.7872,701400.0
2010-08-02 15:00:00,39.27,39.32,39.15,39.15,1172800.0,27.7872,27.8226,27.7023,27.7023,1172800.0
2010-08-02 15:30:00,39.15,39.19,39.05,39.12,1993600.0,27.7023,27.7306,27.6316,27.6811,1993600.0
2010-08-03 09:30:00,38.95,39.05,38.82,38.97,1668400.0,27.5608,27.6316,27.4688,27.5749,1668400.0
2010-08-03 10:00:00,38.96,39.17,38.91,39.0,685800.0,27.5679,27.7165,27.5325,27.5962,685800.0
2010-08-03 10:30:00,39.01,39.06,38.95,39.0,337400.0,27.6032,27.6386,27.5608,27.5962,337400.0
2010-08-03 11:00:00,38.99,39.0,38.82,38.86,426200.0,27.5891,27.5962,27.4688,27.4971,426200.0
2010-08-03 11:30:00,38.86,39.04,38.85,39.04,386400.0,27.4971,27.6245,27.49,27.6245,386400.0
2010-08-03 12:00:00,39.04,39.05,38.98,39.01,275600.0,27.6245,27.6316,27.582,27.6032,275600.0
2010-08-03 12:30:00,39.0,39.04,38.97,39.02,151000.0,27.5962,27.6245,27.5749,27.6103,151000.0
2010-08-03 13:00:00,39.02,39.02,38.95,38.98,208400.0,27.6103,27.6103,27.5608,27.582,208400.0
2010-08-03 13:30:00,38.98,39.02,38.97,38.99,315000.0,27.582,27.6103,27.5749,27.5891,315000.0
2010-08-03 14:00:00,38.99,39.1,38.98,39.07,336400.0,27.5891,27.6669,27.582,27.6457,336400.0
2010-08-03 14:30:00,39.07,39.1,39.04,39.09,225200.0,27.6457,27.6669,27.6245,27.6599,225200.0
2010-08-03 15:00:00,39.08,39.1,39.02,39.04,495200.0,27.6528,27.6669,27.6103,27.6245,495200.0
2010-08-03 15:30:00,39.04,39.07,38.98,39.05,1196200.0,27.6245,27.6457,27.582,27.6316,1196200.0
2010-08-04 09:30:00,39.05,39.17,39.0,39.16,308600.0,27.6316,27.7165,27.5962,27.7094,308600.0
2010-08-04 10:00:00,39.16,39.26,39.13,39.19,276400.0,27.7094,27.7801,27.6882,27.7306,276400.0
2010-08-04 10:30:00,39.2,39.22,39.04,39.18,254000.0,27.7377,27.7518,27.6245,27.7235,254000.0
2010-08-04 11:00:00,39.18,39.23,39.13,39.21,180600.0,27.7235,27.7589,27.6882,27.7448,180600.0
2010-08-04 11:30:00,39.21,39.26,39.2,39.24,161600.0,27.7448,27.7801,27.7377,27.766,161600.0
2010-08-04 12:00:00,39.24,39.24,39.22,39.23,221600.0,27.766,27.766,27.7518,27.7589,221600.0
2010-08-04 12:30:00,39.23,39.27,39.2,39.27,311000.0,27.7589,27.7872,27.7377,27.7872,311000.0
2010-08-04 13:00:00,39.27,39.27,39.21,39.24,164400.0,27.7872,27.7872,27.7448,27.766,164400.0
2010-08-04 13:30:00,39.24,39.26,39.18,39.18,169600.0,27.766,27.7801,27.7235,27.7235,169600.0
2010-08-04 14:00:00,39.18,39.22,39.16,39.16,319600.0,27.7235,27.7518,27.7094,27.7094,319600.0
2010-08-04 14:30:00,39.16,39.19,39.12,39.12,320800.0,27.7094,27.7306,27.6811,27.6811,320800.0
2010-08-04 15:00:00,39.13,39.18,39.1,39.16,363200.0,27.6882,27.7235,27.6669,27.7094,363200.0
2010-08-04 15:30:00,39.16,39.18,39.03,39.04,1035800.0,27.7094,27.7235,27.6174,27.6245,1035800.0
2010-08-05 09:30:00,39.02,39.09,38.9,39.06,269600.0,27.6103,27.6599,27.5254,27.6386,269600.0
2010-08-05 10:00:00,39.07,39.09,38.88,38.88,221400.0,27.6457,27.6599,27.5113,27.5113,221400.0
2010-08-05 10:30:00,38.87,38.9,38.78,38.84,332400.0,27.5042,27.5254,27.4405,27.483,332400.0
2010-08-05 11:00:00,38.84,38.85,38.75,38.82,423800.0,27.483,27.49,27.4193,27.4688,423800.0
2010-08-05 11:30:00,38.82,38.83,38.66,38.67,331000.0,27.4688,27.4759,27.3556,27.3627,331000.0
2010-08-05 12:00:00,38.67,38.71,38.63,38.64,411000.0,27.3627,27.391,27.3344,27.3414,411000.0
2010-08-05 12:30:00,38.65,38.66,38.55,38.64,325000.0,27.3485,27.3556,27.2778,27.3414,325000.0
2010-08-05 13:00:00,38.64,38.66,38.55,38.56,550800.0,27.3414,27.3556,27.2778,27.2848,550800.0
2010-08-05 13:30:00,38.55,38.57,38.48,38.5,486000.0,27.2778,27.2919,27.2282,27.2424,486000.0
2010-08-05 14:00:00,38.49,38.55,38.49,38.54,338800.0,27.2353,27.2778,27.2353,27.2707,338800.0
2010-08-05 14:30:00,38.54,38.56,38.51,38.52,496000.0,27.2707,27.2848,27.2495,27.2565,496000.0
2010-08-05 15:00:00,38.52,38.55,38.49,38.51,587000.0,27.2565,27.2778,27.2353,27.2495,587000.0
2010-08-05 15:30:00,38.51,38.57,38.49,38.55,1543000.0,27.2495,27.2919,27.2353,27.2778,1543000.0
2010-08-06 09:30:00,38.31,38.43,38.24,38.39,477000.0,27.1079,27.1928,27.0584,27.1645,477000.0
2010-08-06 10:00:00,38.39,38.44,38.34,38.44,392200.0,27.1645,27.1999,27.1292,27.1999,392200.0
2010-08-06 10:30:00,38.44,38.49,38.27,38.29,544800.0,27.1999,27.2353,27.0796,27.0938,544800.0
2010-08-06 11:00:00,38.28,38.3,38.06,38.1,506200.0,27.0867,27.1009,26.931,26.9593,506200.0
2010-08-06 11:30:00,38.09,38.12,38.05,38.1,338000.0,26.9523,26.9735,26.924,26.9593,338000.0
2010-08-06 12:00:00,38.1,38.18,38.08,38.13,277200.0,26.9593,27.0159,26.9452,26.9806,277200.0
2010-08-06 12:30:00,38.13,38.15,38.07,38.1,292400.0,26.9806,26.9947,26.9381,26.9593,292400.0
2010-08-06 13:00:00,38.1,38.13,38.02,38.03,329200.0,26.9593,26.9806,26.9027,26.9098,329200.0
2010-08-06 13:30:00,38.03,38.09,38.02,38.06,418600.0,26.9098,26.9523,26.9027,26.931,418600.0
2010-08-06 14:00:00,38.07,38.13,38.04,38.13,343200.0,26.9381,26.9806,26.9169,26.9806,343200.0
2010-08-06 14:30:00,38.13,38.19,38.04,38.16,655400.0,26.9806,27.023,26.9169,27.0018,655400.0
2010-08-06 15:00:00,38.16,38.23,38.13,38.18,782200.0,27.0018,27.0513,26.9806,27.0159,782200.0
2010-08-06 15:30:00,38.18,38.26,38.18,38.24,1361400.0,27.0159,27.0726,27.0159,27.0584,1361400.0
2010-08-09 09:30:00,38.43,38.48,38.3,38.33,342200.0,27.1928,27.2282,27.1009,27.1221,342200.0
2010-08-09 10:00:00,38.33,38.34,38.05,38.12,842000.0,27.1221,27.1292,26.924,26.9735,842000.0
2010-08-09 10:30:00,38.12,38.16,38.0,38.06,486800.0,26.9735,27.0018,26.8886,26.931,486800.0
2010-08-09 11:00:00,38.07,38.13,38.01,38.09,540000.0,26.9381,26.9806,26.8957,26.9523,540000.0
2010-08-09 11:30:00,38.09,38.1,38.0,38.01,533600.0,26.9523,26.9593,26.8886,26.8957,533600.0
2010-08-09 12:00:00,38.01,38.05,37.92,38.03,625200.0,26.8957,26.924,26.832,26.9098,625200.0
2010-08-09 12:30:00,38.02,38.08,38.01,38.08,297000.0,26.9027,26.9452,26.8957,26.9452,297000.0
2010-08-09 13:00:00,38.08,38.1,38.03,38.04,287400.0,26.9452,26.9593,26.9098,26.9169,287400.0
2010-08-09 13:30:00,38.04,38.08,38.02,38.05,238400.0,26.9169,26.9452,26.9027,26.924,238400.0
2010-08-09 14:00:00,38.05,38.16,38.05,38.13,355200.0,26.924,27.0018,26.924,26.9806,355200.0
2010-08-09 14:30:00,38.13,38.22,38.13,38.18,391200.0,26.9806,27.0442,26.9806,27.0159,391200.0
2010-08-09 15:00:00,38.19,38.21,38.16,38.18,411600.0,27.023,27.0372,27.0018,27.0159,411600.0
2010-08-09 15:30:00,38.19,38.22,38.13,38.15,929800.0,27.023,27.0442,26.9806,26.9947,929800.0
2010-08-10 09:30:00,37.91,38.37,37.9,38.37,626000.0,26.8249,27.1504,26.8178,27.1504,626000.0
2010-08-10 10:00:00,38.37,38.72,38.32,38.67,1115400.0,27.1504,27.398,27.115,27.3627,1115400.0
2010-08-10 10:30:00,38.67,38.8,38.63,38.66,986400.0,27.3627,27.4547,27.3344,27.3556,986400.0
2010-08-10 11:00:00,38.65,38.85,38.65,38.81,479400.0,27.3485,27.49,27.3485,27.4617,479400.0
2010-08-10 11:30:00,38.81,38.88,38.7,38.87,512000.0,27.4617,27.5113,27.3839,27.5042,512000.0
2010-08-10 12:00:00,38.87,38.89,38.79,38.88,347600.0,27.5042,27.5183,27.4476,27.5113,347600.0
2010-08-10 12:30:00,38.88,38.94,38.85,38.92,265400.0,27.5113,27.5537,27.49,27.5396,265400.0
2010-08-10 13:00:00,38.91,39.01,38.88,38.88,468800.0,27.5325,27.6032,27.5113,27.5113,468800.0
2010-08-10 13:30:00,38.88,38.99,38.88,38.98,398400.0,27.5113,27.5891,27.5113,27.582,398400.0
2010-08-10 14:00:00,38.98,39.23,38.96,39.2,893400.0,27.582,27.7589,27.5679,27.7377,893400.0
2010-08-10 14:30:00,39.2,39.3,39.2,39.22,1162000.0,27.7377,27.8084,27.7377,27.7518,1162000.0
2010-08-10 15:00:00,39.22,39.29,39.07,39.16,890200.0,27.7518,27.8014,27.6457,27.7094,890200.0
2010-08-10 15:30:00,39.16,39.17,38.94,38.97,2116200.0,27.7094,27.7165,27.5537,27.5749,2116200.0
2010-08-11 09:30:00,38.6,38.68,38.48,38.58,688800.0,27.3131,27.3697,27.2282,27.299,688800.0
2010-08-11 10:00:00,38.58,38.64,38.33,38.45,470200.0,27.299,27.3414,27.1221,27.207,470200.0
2010-08-11 10:30:00,38.45,38.58,38.4,38.47,253800.0,27.207,27.299,27.1716,27.2211,253800.0
2010-08-11 11:00:00,38.47,38.52,38.44,38.45,387200.0,27.2211,27.2565,27.1999,27.207,387200.0
2010-08-11 11:30:00,38.44,38.46,38.38,38.42,175400.0,27.1999,27.2141,27.1575,27.1858,175400.0
2010-08-11 12:00:00,38.42,38.43,38.31,38.31,167200.0,27.1858,27.1928,27.1079,27.1079,167200.0
2010-08-11 12:30:00,38.32,38.35,38.27,38.33,583200.0,27.115,27.1362,27.0796,27.1221,583200.0
2010-08-11 13:00:00,38.33,38.43,38.33,38.41,239400.0,27.1221,27.1928,27.1221,27.1787,239400.0
2010-08-11 13:30:00,38.41,38.41,38.3,38.33,159400.0,27.1787,27.1787,27.1009,27.1221,159400.0
2010-08-11 14:00:00,38.33,38.38,38.33,38.37,198800.0,27.1221,27.1575,27.1221,27.1504,198800.0
2010-08-11 14:30:00,38.37,38.39,38.28,38.32,365800.0,27.1504,27.1645,27.0867,27.115,365800.0
2010-08-11 15:00:00,38.33,38.35,38.24,38.3,425400.0,27.1221,27.1362,27.0584,27.1009,425400.0
2010-08-11 15:30:00,38.3,38.35,38.24,38.25,1321600.0,27.1009,27.1362,27.0584,27.0655,1321600.0
2010-08-12 09:30:00,37.88,38.42,37.88,38.42,956400.0,26.8037,27.1858,26.8037,27.1858,956400.0
2010-08-12 10:00:00,38.42,38.55,38.34,38.51,419000.0,27.1858,27.2778,27.1292,27.2495,419000.0
2010-08-12 10:30:00,38.51,38.65,38.45,38.63,407200.0,27.2495,27.3485,27.207,27.3344,407200.0
2010-08-12 11:00:00,38.63,38.65,38.53,38.6,400000.0,27.3344,27.3485,27.2636,27.3131,400000.0
2010-08-12 11:30:00,38.59,38.63,38.5,38.57,215400.0,27.3061,27.3344,27.2424,27.2919,215400.0
2010-08-12 12:00:00,38.57,38.57,38.49,38.5,190000.0,27.2919,27.2919,27.2353,27.2424,190000.0
2010-08-12 12:30:00,38.51,38.57,38.5,38.54,138000.0,27.2495,27.2919,27.2424,27.2707,138000.0
2010-08-12 13:00:00,38.55,38.57,38.5,38.5,148800.0,27.2778,27.2919,27.2424,27.2424,148800.0
2010-08-12 13:30:00,38.5,38.51,38.46,38.48,162800.0,27.2424,27.2495,27.2141,27.2282,162800.0
2010-08-12 14:00:00,38.48,38.49,38.42,38.47,265200.0,27.2282,27.2353,27.1858,27.2211,265200.0
2010-08-12 14:30:00,38.47,38.5,38.38,38.49,318600.0,27.2211,27.2424,27.1575,27.2353,318600.0
2010-08-12 15:00:00,38.49,38.6,38.49,38.53,444000.0,27.2353,27.3131,27.2353,27.2636,444000.0
2010-08-12 15:30:00,38.53,38.6,38.52,38.53,994400.0,27.2636,27.3131,27.2565,27.2636,994400.0
2010-08-13 09:30:00,38.49,38.59,38.37,38.41,498000.0,27.2353,27.3061,27.1504,27.1787,498000.0
2010-08-13 10:00:00,38.41,38.52,38.38,38.48,507600.0,27.1787,27.2565,27.1575,27.2282,507600.0
2010-08-13 10:30:00,38.49,38.52,38.44,38.49,458600.0,27.2353,27.2565,27.1999,27.2353,458600.0
2010-08-13 11:00:00,38.5,38.5,38.41,38.42,324200.0,27.2424,27.2424,27.1787,27.1858,324200.0
2010-08-13 11:30:00,38.42,38.44,38.34,38.35,311800.0,27.1858,27.1999,27.1292,27.1362,311800.0
2010-08-13 12:00:00,38.35,38.35,38.28,38.35,290400.0,27.1362,27.1362,27.0867,27.1362,290400.0
2010-08-13 12:30:00,38.35,38.36,38.32,38.35,161400.0,27.1362,27.1433,27.115,27.1362,161400.0
2010-08-13 13:00:00,38.35,38.37,38.28,38.29,176800.0,27.1362,27.1504,27.0867,27.0938,176800.0
2010-08-13 13:30:00,38.28,38.34,38.28,38.3,156200.0,27.0867,27.1292,27.0867,27.1009,156200.0
2010-08-13 14:00:00,38.3,38.3,38.23,38.23,174000.0,27.1009,27.1009,27.0513,27.0513,174000.0
2010-08-13 14:30:00,38.23,38.24,38.15,38.2,280000.0,27.0513,27.0584,26.9947,27.0301,280000.0
2010-08-13 15:00:00,38.19,38.24,38.18,38.21,221600.0,27.023,27.0584,27.0159,27.0372,221600.0
2010-08-13 15:30:00,38.21,38.25,38.17,38.2,792600.0,27.0372,27.0655,27.0089,27.0301,792600.0
2010-08-16 09:30:00,37.96,38.13,37.76,38.0,431800.0,26.8603,26.9806,26.7188,26.8886,431800.0
2010-08-16 10:00:00,38.0,38.12,38.0,38.05,325800.0,26.8886,26.9735,26.8886,26.924,325800.0
2010-08-16 10:30:00,38.05,38.1,38.01,38.04,199800.0,26.924,26.9593,26.8957,26.9169,199800.0
2010-08-16 11:00:00,38.05,38.1,38.04,38.06,220200.0,26.924,26.9593,26.9169,26.931,220200.0
2010-08-16 11:30:00,38.06,38.13,38.05,38.08,220200.0,26.931,26.9806,26.924,26.9452,220200.0
2010-08-16 12:00:00,38.08,38.15,38.08,38.15,223800.0,26.9452,26.9947,26.9452,26.9947,223800.0
2010-08-16 12:30:00,38.15,38.16,38.1,38.13,276200.0,26.9947,27.0018,26.9593,26.9806,276200.0
2010-08-16 13:00:00,38.13,38.14,38.07,38.07,215800.0,26.9806,26.9876,26.9381,26.9381,215800.0
2010-08-16 13:30:00,38.07,38.08,38.0,38.04,245600.0,26.9381,26.9452,26.8886,26.9169,245600.0
2010-08-16 14:00:00,38.04,38.11,38.02,38.08,234800.0,26.9169,26.9664,26.9027,26.9452,234800.0
2010-08-16 14:30:00,38.07,38.1,38.0,38.02,296600.0,26.9381,26.9593,26.8886,26.9027,296600.0
2010-08-16 15:00:00,38.02,38.05,37.99,38.02,694200.0,26.9027,26.924,26.8815,26.9027,694200.0
2010-08-16 15:30:00,38.02,38.09,37.99,38.08,808600.0,26.9027,26.9523,26.8815,26.9452,808600.0
2010-08-17 09:30:00,38.22,38.22,38.0,38.1,409000.0,27.0442,27.0442,26.8886,26.9593,409000.0
2010-08-17 10:00:00,38.11,38.15,38.01,38.05,215600.0,26.9664,26.9947,26.8957,26.924,215600.0
2010-08-17 10:30:00,38.05,38.13,38.02,38.11,214800.0,26.924,26.9806,26.9027,26.9664,214800.0
2010-08-17 11:00:00,38.11,38.27,38.11,38.26,303000.0,26.9664,27.0796,26.9664,27.0726,303000.0
2010-08-17 11:30:00,38.26,38.37,38.26,38.35,183600.0,27.0726,27.1504,27.0726,27.1362,183600.0
2010-08-17 12:00:00,38.37,38.39,38.33,38.35,191000.0,27.1504,27.1645,27.1221,27.1362,191000.0
2010-08-17 12:30:00,38.35,38.37,38.29,38.31,226400.0,27.1362,27.1504,27.0938,27.1079,226400.0
2010-08-17 13:00:00,38.3,38.39,38.3,38.33,185800.0,27.1009,27.1645,27.1009,27.1221,185800.0
2010-08-17 13:30:00,38.33,38.37,38.3,38.32,154600.0,27.1221,27.1504,27.1009,27.115,154600.0
2010-08-17 14:00:00,38.33,38.35,38.31,38.32,193600.0,27.1221,27.1362,27.1079,27.115,193600.0
2010-08-17 14:30:00,38.33,38.35,38.3,38.34,210000.0,27.1221,27.1362,27.1009,27.1292,210000.0
2010-08-17 15:00:00,38.34,38.38,38.32,38.36,312200.0,27.1292,27.1575,27.115,27.1433,312200.0
2010-08-17 15:30:00,38.37,38.38,38.23,38.23,693600.0,27.1504,27.1575,27.0513,27.0513,693600.0
2010-08-18 09:30:00,38.15,38.23,38.06,38.12,288000.0,26.9947,27.0513,26.931,26.9735,288000.0
2010-08-18 10:00:00,38.12,38.2,38.1,38.13,254000.0,26.9735,27.0301,26.9593,26.9806,254000.0
2010-08-18 10:30:00,38.13,38.29,38.12,38.22,238800.0,26.9806,27.0938,26.9735,27.0442,238800.0
2010-08-18 11:00:00,38.22,38.27,38.22,38.25,243800.0,27.0442,27.0796,27.0442,27.0655,243800.0
2010-08-18 11:30:00,38.24,38.26,38.23,38.24,122800.0,27.0584,27.0726,27.0513,27.0584,122800.0
2010-08-18 12:00:00,38.24,38.26,38.19,38.24,120800.0,27.0584,27.0726,27.023,27.0584,120800.0
2010-08-18 12:30:00,38.24,38.34,38.24,38.34,193200.0,27.0584,27.1292,27.0584,27.1292,193200.0
2010-08-18 13:00:00,38.34,38.52,38.33,38.47,216800.0,27.1292,27.2565,27.1221,27.2211,216800.0
2010-08-18 13:30:00,38.47,38.52,38.44,38.48,166400.0,27.2211,27.2565,27.1999,27.2282,166400.0
2010-08-18 14:00:00,38.47,38.51,38.46,38.51,238600.0,27.2211,27.2495,27.2141,27.2495,238600.0
2010-08-18 14:30:00,38.51,38.55,38.47,38.5,249800.0,27.2495,27.2778,27.2211,27.2424,249800.0
2010-08-18 15:00:00,38.5,38.53,38.4,38.43,301800.0,27.2424,27.2636,27.1716,27.1928,301800.0
2010-08-18 15:30:00,38.43,38.52,38.4,38.41,869400.0,27.1928,27.2565,27.1716,27.1787,869400.0
2010-08-19 09:30:00,38.33,38.44,38.13,38.24,459400.0,27.1221,27.1999,26.9806,27.0584,459400.0
2010-08-19 10:00:00,38.22,38.26,38.07,38.2,604600.0,27.0442,27.0726,26.9381,27.0301,604600.0
2010-08-19 10:30:00,38.2,38.25,38.1,38.23,650200.0,27.0301,27.0655,26.9593,27.0513,650200.0
2010-08-19 11:00:00,38.22,38.3,38.19,38.3,361600.0,27.0442,27.1009,27.023,27.1009,361600.0
2010-08-19 11:30:00,38.3,38.3,38.12,38.18,570600.0,27.1009,27.1009,26.9735,27.0159,570600.0
2010-08-19 12:00:00,38.17,38.23,38.11,38.21,215600.0,27.0089,27.0513,26.9664,27.0372,215600.0
2010-08-19 12:30:00,38.21,38.26,38.15,38.18,232000.0,27.0372,27.0726,26.9947,27.0159,232000.0
2010-08-19 13:00:00,38.18,38.32,38.18,38.31,154600.0,27.0159,27.115,27.0159,27.1079,154600.0
2010-08-19 13:30:00,38.31,38.32,38.24,38.26,172800.0,27.1079,27.115,27.0584,27.0726,172800.0
2010-08-19 14:00:00,38.25,38.32,38.22,38.3,255800.0,27.0655,27.115,27.0442,27.1009,255800.0
2010-08-19 14:30:00,38.31,38.34,38.25,38.32,368400.0,27.1079,27.1292,27.0655,27.115,368400.0
2010-08-19 15:00:00,38.33,38.46,38.29,38.44,464200.0,27.1221,27.2141,27.0938,27.1999,464200.0
2010-08-19 15:30:00,38.44,38.47,38.38,38.38,970600.0,27.1999,27.2211,27.1575,27.1575,970600.0
2010-08-20 09:30:00,38.44,38.44,38.0,38.09,1161400.0,27.1999,27.1999,26.8886,26.9523,1161400.0
2010-08-20 10:00:00,38.08,38.1,37.99,38.08,240600.0,26.9452,26.9593,26.8815,26.9452,240600.0
2010-08-20 10:30:00,38.07,38.2,38.02,38.02,218200.0,26.9381,27.0301,26.9027,26.9027,218200.0
2010-08-20 11:00:00,38.02,38.12,38.0,38.09,186000.0,26.9027,26.9735,26.8886,26.9523,186000.0
2010-08-20 11:30:00,38.09,38.11,37.95,37.98,289600.0,26.9523,26.9664,26.8532,26.8744,289600.0
2010-08-20 12:00:00,37.99,38.03,37.95,38.01,266800.0,26.8815,26.9098,26.8532,26.8957,266800.0
2010-08-20 12:30:00,38.01,38.02,37.95,37.99,279000.0,26.8957,26.9027,26.8532,26.8815,279000.0
2010-08-20 13:00:00,37.99,38.01,37.97,37.99,242400.0,26.8815,26.8957,26.8673,26.8815,242400.0
2010-08-20 13:30:00,37.99,38.02,37.97,37.99,362400.0,26.8815,26.9027,26.8673,26.8815,362400.0
2010-08-20 14:00:00,37.99,38.04,37.98,38.01,205200.0,26.8815,26.9169,26.8744,26.8957,205200.0
2010-08-20 14:30:00,38.01,38.05,37.99,38.02,340600.0,26.8957,26.924,26.8815,26.9027,340600.0
2010-08-20 15:00:00,38.02,38.06,38.0,38.05,379200.0,26.9027,26.931,26.8886,26.924,379200.0
2010-08-20 15:30:00,38.05,38.09,38.02,38.02,794400.0,26.924,26.9523,26.9027,26.9027,794400.0
2010-08-23 09:30:00,38.09,38.29,37.98,38.24,462600.0,26.9523,27.0938,26.8744,27.0584,462600.0
2010-08-23 10:00:00,38.24,38.24,38.0,38.1,256400.0,27.0584,27.0584,26.8886,26.9593,256400.0
2010-08-23 10:30:00,38.1,38.14,37.95,38.0,304200.0,26.9593,26.9876,26.8532,26.8886,304200.0
2010-08-23 11:00:00,38.0,38.04,37.96,37.99,233800.0,26.8886,26.9169,26.8603,26.8815,233800.0
2010-08-23 11:30:00,37.99,38.0,37.9,37.93,167400.0,26.8815,26.8886,26.8178,26.839,167400.0
2010-08-23 12:00:00,37.93,38.0,37.93,37.99,199600.0,26.839,26.8886,26.839,26.8815,199600.0
2010-08-23 12:30:00,37.99,38.0,37.94,37.98,138400.0,26.8815,26.8886,26.8461,26.8744,138400.0
2010-08-23 13:00:00,37.97,37.98,37.93,37.95,282200.0,26.8673,26.8744,26.839,26.8532,282200.0
2010-08-23 13:30:00,37.96,38.01,37.93,37.94,349400.0,26.8603,26.8957,26.839,26.8461,349400.0
2010-08-23 14:00:00,37.94,37.99,37.9,37.91,366800.0,26.8461,26.8815,26.8178,26.8249,366800.0
2010-08-23 14:30:00,37.91,37.94,37.83,37.83,395200.0,26.8249,26.8461,26.7683,26.7683,395200.0
2010-08-23 15:00:00,37.83,37.89,37.76,37.76,464000.0,26.7683,26.8107,26.7188,26.7188,464000.0
2010-08-23 15:30:00,37.76,37.81,37.72,37.75,855200.0,26.7188,26.7541,26.6905,26.7117,855200.0
2010-08-24 09:30:00,37.46,37.83,37.33,37.82,467400.0,26.5065,26.7683,26.4145,26.7612,467400.0
2010-08-24 10:00:00,37.81,37.9,37.56,37.8,463200.0,26.7541,26.8178,26.5772,26.7471,463200.0
2010-08-24 10:30:00,37.8,37.82,37.71,37.79,192600.0,26.7471,26.7612,26.6834,26.74,192600.0
2010-08-24 11:00:00,37.79,37.83,37.64,37.7,217400.0,26.74,26.7683,26.6338,26.6763,217400.0
2010-08-24 11:30:00,37.7,37.79,37.65,37.65,203600.0,26.6763,26.74,26.6409,26.6409,203600.0
2010-08-24 12:00:00,37.65,37.71,37.6,37.65,181200.0,26.6409,26.6834,26.6055,26.6409,181200.0
2010-08-24 12:30:00,37.66,37.76,37.66,37.74,104200.0,26.648,26.7188,26.648,26.7046,104200.0
2010-08-24 13:00:00,37.73,37.87,37.68,37.86,113400.0,26.6975,26.7966,26.6621,26.7895,113400.0
2010-08-24 13:30:00,37.85,37.85,37.7,37.76,177600.0,26.7824,26.7824,26.6763,26.7188,177600.0
2010-08-24 14:00:00,37.75,37.87,37.72,37.82,207600.0,26.7117,26.7966,26.6905,26.7612,207600.0
2010-08-24 14:30:00,37.82,37.89,37.77,37.87,278200.0,26.7612,26.8107,26.7258,26.7966,278200.0
2010-08-24 15:00:00,37.87,37.97,37.84,37.93,269800.0,26.7966,26.8673,26.7754,26.839,269800.0
2010-08-24 15:30:00,37.93,37.93,37.7,37.74,965400.0,26.839,26.839,26.6763,26.7046,965400.0
2010-08-25 09:30:00,37.46,37.79,37.46,37.6,334400.0,26.5065,26.74,26.5065,26.6055,334400.0
2010-08-25 10:00:00,37.6,37.73,37.56,37.6,518400.0,26.6055,26.6975,26.5772,26.6055,518400.0
2010-08-25 10:30:00,37.6,37.64,37.53,37.59,376000.0,26.6055,26.6338,26.556,26.5985,376000.0
2010-08-25 11:00:00,37.59,37.6,37.46,37.55,539400.0,26.5985,26.6055,26.5065,26.5702,539400.0
2010-08-25 11:30:00,37.54,37.55,37.49,37.52,184200.0,26.5631,26.5702,26.5277,26.5489,184200.0
2010-08-25 12:00:00,37.52,37.56,37.5,37.51,250200.0,26.5489,26.5772,26.5348,26.5419,250200.0
2010-08-25 12:30:00,37.51,37.55,37.49,37.55,209400.0,26.5419,26.5702,26.5277,26.5702,209400.0
2010-08-25 13:00:00,37.55,37.58,37.52,37.54,152600.0,26.5702,26.5914,26.5489,26.5631,152600.0
2010-08-25 13:30:00,37.54,37.57,37.5,37.54,247600.0,26.5631,26.5843,26.5348,26.5631,247600.0
2010-08-25 14:00:00,37.54,37.63,37.53,37.55,209000.0,26.5631,26.6268,26.556,26.5702,209000.0
2010-08-25 14:30:00,37.56,37.65,37.55,37.65,245000.0,26.5772,26.6409,26.5702,26.6409,245000.0
2010-08-25 15:00:00,37.65,37.67,37.6,37.63,363400.0,26.6409,26.6551,26.6055,26.6268,363400.0
2010-08-25 15:30:00,37.63,37.79,37.62,37.65,821400.0,26.6268,26.74,26.6197,26.6409,821400.0
2010-08-26 09:30:00,37.81,37.85,37.66,37.71,398600.0,26.7541,26.7824,26.648,26.6834,398600.0
2010-08-26 10:00:00,37.7,37.76,37.57,37.61,243200.0,26.6763,26.7188,26.5843,26.6126,243200.0
2010-08-26 10:30:00,37.6,37.66,37.5,37.57,313200.0,26.6055,26.648,26.5348,26.5843,313200.0
2010-08-26 11:00:00,37.57,37.58,37.4,37.4,278400.0,26.5843,26.5914,26.464,26.464,278400.0
2010-08-26 11:30:00,37.41,37.43,37.26,37.3,509600.0,26.4711,26.4852,26.365,26.3933,509600.0
2010-08-26 12:00:00,37.3,37.33,37.27,37.28,228000.0,26.3933,26.4145,26.372,26.3791,228000.0
2010-08-26 12:30:00,37.28,37.31,37.17,37.24,280000.0,26.3791,26.4003,26.3013,26.3508,280000.0
2010-08-26 13:00:00,37.24,37.27,37.2,37.23,384600.0,26.3508,26.372,26.3225,26.3437,384600.0
2010-08-26 13:30:00,37.23,37.26,37.17,37.18,500800.0,26.3437,26.365,26.3013,26.3084,500800.0
2010-08-26 14:00:00,37.18,37.2,37.06,37.08,392200.0,26.3084,26.3225,26.2234,26.2376,392200.0
2010-08-26 14:30:00,37.09,37.09,36.96,36.99,714800.0,26.2447,26.2447,26.1527,26.1739,714800.0
2010-08-26 15:00:00,37.0,37.08,36.99,37.06,823200.0,26.181,26.2376,26.1739,26.2234,823200.0
2010-08-26 15:30:00,37.06,37.19,37.0,37.02,1449600.0,26.2234,26.3154,26.181,26.1951,1449600.0
2010-08-27 09:30:00,37.09,37.24,36.81,36.88,953800.0,26.2447,26.3508,26.0465,26.0961,953800.0
2010-08-27 10:00:00,36.88,36.94,36.56,36.68,1126000.0,26.0961,26.1385,25.8696,25.9546,1126000.0
2010-08-27 10:30:00,36.68,36.94,36.64,36.87,445000.0,25.9546,26.1385,25.9262,26.089,445000.0
2010-08-27 11:00:00,36.85,37.1,36.85,37.06,396000.0,26.0748,26.2517,26.0748,26.2234,396000.0
2010-08-27 11:30:00,37.07,37.16,37.04,37.15,360000.0,26.2305,26.2942,26.2093,26.2871,360000.0
2010-08-27 12:00:00,37.14,37.17,37.1,37.12,271000.0,26.28,26.3013,26.2517,26.2659,271000.0
2010-08-27 12:30:00,37.12,37.13,37.06,37.08,183600.0,26.2659,26.273,26.2234,26.2376,183600.0
2010-08-27 13:00:00,37.07,37.09,37.02,37.06,229200.0,26.2305,26.2447,26.1951,26.2234,229200.0
2010-08-27 13:30:00,37.07,37.12,36.95,37.08,418200.0,26.2305,26.2659,26.1456,26.2376,418200.0
2010-08-27 14:00:00,37.08,37.1,37.01,37.07,264400.0,26.2376,26.2517,26.1881,26.2305,264400.0
2010-08-27 14:30:00,37.07,37.13,37.05,37.09,353000.0,26.2305,26.273,26.2164,26.2447,353000.0
2010-08-27 15:00:00,37.08,37.09,36.99,37.06,486800.0,26.2376,26.2447,26.1739,26.2234,486800.0
2010-08-27 15:30:00,37.06,37.13,37.02,37.12,994000.0,26.2234,26.273,26.1951,26.2659,994000.0
2010-08-30 09:30:00,37.06,37.2,37.0,37.2,349800.0,26.2234,26.3225,26.181,26.3225,349800.0
2010-08-30 10:00:00,37.19,37.23,37.1,37.11,266000.0,26.3154,26.3437,26.2517,26.2588,266000.0
2010-08-30 10:30:00,37.11,37.16,37.09,37.15,239200.0,26.2588,26.2942,26.2447,26.2871,239200.0
2010-08-30 11:00:00,37.15,37.18,37.1,37.18,222400.0,26.2871,26.3084,26.2517,26.3084,222400.0
2010-08-30 11:30:00,37.17,37.2,37.08,37.15,274600.0,26.3013,26.3225,26.2376,26.2871,274600.0
2010-08-30 12:00:00,37.15,37.19,37.11,37.16,227800.0,26.2871,26.3154,26.2588,26.2942,227800.0
2010-08-30 12:30:00,37.16,37.31,37.16,37.27,239400.0,26.2942,26.4003,26.2942,26.372,239400.0
2010-08-30 13:00:00,37.27,37.29,37.22,37.24,230600.0,26.372,26.3862,26.3367,26.3508,230600.0
2010-08-30 13:30:00,37.24,37.31,37.23,37.25,270000.0,26.3508,26.4003,26.3437,26.3579,270000.0
2010-08-30 14:00:00,37.25,37.26,37.16,37.21,191000.0,26.3579,26.365,26.2942,26.3296,191000.0
2010-08-30 14:30:00,37.21,37.24,37.13,37.13,296800.0,26.3296,26.3508,26.273,26.273,296800.0
2010-08-30 15:00:00,37.13,37.15,37.09,37.12,549200.0,26.273,26.2871,26.2447,26.2659,549200.0
2010-08-30 15:30:00,37.12,37.13,36.94,36.94,964600.0,26.2659,26.273,26.1385,26.1385,964600.0
2010-08-31 09:30:00,36.88,37.07,36.85,36.88,377000.0,26.0961,26.2305,26.0748,26.0961,377000.0
2010-08-31 10:00:00,36.9,37.19,36.9,37.17,223000.0,26.1102,26.3154,26.1102,26.3013,223000.0
2010-08-31 10:30:00,37.16,37.27,37.15,37.26,519200.0,26.2942,26.372,26.2871,26.365,519200.0
2010-08-31 11:00:00,37.26,37.35,37.23,37.32,302200.0,26.365,26.4286,26.3437,26.4074,302200.0
2010-08-31 11:30:00,37.32,37.42,37.3,37.37,177600.0,26.4074,26.4782,26.3933,26.4428,177600.0
2010-08-31 12:00:00,37.36,37.39,37.33,37.38,278400.0,26.4357,26.4569,26.4145,26.4499,278400.0
2010-08-31 12:30:00,37.38,37.38,37.21,37.22,265200.0,26.4499,26.4499,26.3296,26.3367,265200.0
2010-08-31 13:00:00,37.22,37.24,37.18,37.19,270800.0,26.3367,26.3508,26.3084,26.3154,270800.0
2010-08-31 13:30:00,37.19,37.2,37.13,37.13,194400.0,26.3154,26.3225,26.273,26.273,194400.0
2010-08-31 14:00:00,37.13,37.19,37.04,37.06,406800.0,26.273,26.3154,26.2093,26.2234,406800.0
2010-08-31 14:30:00,37.06,37.06,36.9,37.0,487600.0,26.2234,26.2234,26.1102,26.181,487600.0
2010-08-31 15:00:00,37.01,37.04,36.94,36.95,588000.0,26.1881,26.2093,26.1385,26.1456,588000.0
2010-08-31 15:30:00,36.95,37.01,36.87,36.94,1804600.0,26.1456,26.1881,26.089,26.1385,1804600.0
2010-09-01 09:30:00,37.37,37.44,37.2,37.28,472000.0,26.4428,26.4923,26.3225,26.3791,472000.0
2010-09-01 10:00:00,37.29,37.46,37.24,37.27,781000.0,26.3862,26.5065,26.3508,26.372,781000.0
2010-09-01 10:30:00,37.27,37.49,37.26,37.49,445400.0,26.372,26.5277,26.365,26.5277,445400.0
2010-09-01 11:00:00,37.49,37.58,37.47,37.57,394800.0,26.5277,26.5914,26.5136,26.5843,394800.0
2010-09-01 11:30:00,37.57,37.65,37.51,37.63,479200.0,26.5843,26.6409,26.5419,26.6268,479200.0
2010-09-01 12:00:00,37.64,37.66,37.5,37.54,168800.0,26.6338,26.648,26.5348,26.5631,168800.0
2010-09-01 12:30:00,37.54,37.56,37.47,37.53,199000.0,26.5631,26.5772,26.5136,26.556,199000.0
2010-09-01 13:00:00,37.52,37.53,37.43,37.48,254400.0,26.5489,26.556,26.4852,26.5206,254400.0
2010-09-01 13:30:00,37.48,37.51,37.42,37.43,263600.0,26.5206,26.5419,26.4782,26.4852,263600.0
2010-09-01 14:00:00,37.43,37.46,37.37,37.45,312400.0,26.4852,26.5065,26.4428,26.4994,312400.0
2010-09-01 14:30:00,37.45,37.47,37.38,37.39,267400.0,26.4994,26.5136,26.4499,26.4569,267400.0
2010-09-01 15:00:00,37.39,37.44,37.35,37.4,295000.0,26.4569,26.4923,26.4286,26.464,295000.0
2010-09-01 15:30:00,37.41,37.51,37.37,37.48,1069200.0,26.4711,26.5419,26.4428,26.5206,1069200.0
2010-09-02 09:30:00,37.44,37.52,37.33,37.46,475200.0,26.4923,26.5489,26.4145,26.5065,475200.0
2010-09-02 10:00:00,37.47,37.55,37.46,37.52,483000.0,26.5136,26.5702,26.5065,26.5489,483000.0
2010-09-02 10:30:00,37.52,37.52,37.43,37.49,176800.0,26.5489,26.5489,26.4852,26.5277,176800.0
2010-09-02 11:00:00,37.49,37.5,37.3,37.32,293600.0,26.5277,26.5348,26.3933,26.4074,293600.0
2010-09-02 11:30:00,37.32,37.34,37.26,37.26,197800.0,26.4074,26.4216,26.365,26.365,197800.0
2010-09-02 12:00:00,37.27,37.37,37.26,37.37,255000.0,26.372,26.4428,26.365,26.4428,255000.0
2010-09-02 12:30:00,37.37,37.42,37.36,37.42,171400.0,26.4428,26.4782,26.4357,26.4782,171400.0
2010-09-02 13:00:00,37.42,37.47,37.4,37.45,203400.0,26.4782,26.5136,26.464,26.4994,203400.0
2010-09-02 13:30:00,37.45,37.47,37.42,37.46,192400.0,26.4994,26.5136,26.4782,26.5065,192400.0
2010-09-02 14:00:00,37.46,37.52,37.46,37.5,258200.0,26.5065,26.5489,26.5065,26.5348,258200.0
2010-09-02 14:30:00,37.51,37.54,37.49,37.53,186800.0,26.5419,26.5631,26.5277,26.556,186800.0
2010-09-02 15:00:00,37.54,37.54,37.44,37.46,430800.0,26.5631,26.5631,26.4923,26.5065,430800.0
2010-09-02 15:30:00,37.46,37.5,37.38,37.4,1757000.0,26.5065,26.5348,26.4499,26.464,1757000.0
2010-09-03 09:30:00,37.51,37.62,37.06,37.34,749000.0,26.5419,26.6197,26.2234,26.4216,749000.0
2010-09-03 10:00:00,37.34,37.38,37.27,37.29,1486000.0,26.4216,26.4499,26.372,26.3862,1486000.0
2010-09-03 10:30:00,37.29,37.35,37.24,37.28,558600.0,26.3862,26.4286,26.3508,26.3791,558600.0
2010-09-03 11:00:00,37.28,37.33,37.27,37.27,289200.0,26.3791,26.4145,26.372,26.372,289200.0
2010-09-03 11:30:00,37.27,37.39,37.27,37.35,281800.0,26.372,26.4569,26.372,26.4286,281800.0
2010-09-03 12:00:00,37.35,37.38,37.33,37.33,179400.0,26.4286,26.4499,26.4145,26.4145,179400.0
2010-09-03 12:30:00,37.33,37.43,37.33,37.42,668400.0,26.4145,26.4852,26.4145,26.4782,668400.0
2010-09-03 13:00:00,37.42,37.44,37.38,37.4,169400.0,26.4782,26.4923,26.4499,26.464,169400.0
2010-09-03 13:30:00,37.4,37.46,37.39,37.41,203200.0,26.464,26.5065,26.4569,26.4711,203200.0
2010-09-03 14:00:00,37.41,37.43,37.38,37.42,168200.0,26.4711,26.4852,26.4499,26.4782,168200.0
2010-09-03 14:30:00,37.42,37.45,37.37,37.38,351600.0,26.4782,26.4994,26.4428,26.4499,351600.0
2010-09-03 15:00:00,37.38,37.4,37.31,37.36,462400.0,26.4499,26.464,26.4003,26.4357,462400.0
2010-09-03 15:30:00,37.35,37.46,37.35,37.44,1483800.0,26.4286,26.5065,26.4286,26.4923,1483800.0
2010-09-07 09:30:00,37.35,37.64,37.31,37.31,1172200.0,26.4286,26.6338,26.4003,26.4003,1172200.0
2010-09-07 10:00:00,37.32,37.62,37.26,37.58,591400.0,26.4074,26.6197,26.365,26.5914,591400.0
2010-09-07 10:30:00,37.57,37.58,37.47,37.52,429400.0,26.5843,26.5914,26.5136,26.5489,429400.0
2010-09-07 11:00:00,37.52,37.68,37.52,37.68,515400.0,26.5489,26.6621,26.5489,26.6621,515400.0
2010-09-07 11:30:00,37.68,37.88,37.67,37.76,674400.0,26.6621,26.8037,26.6551,26.7188,674400.0
2010-09-07 12:00:00,37.77,37.77,37.61,37.61,319000.0,26.7258,26.7258,26.6126,26.6126,319000.0
2010-09-07 12:30:00,37.62,37.7,37.59,37.66,442200.0,26.6197,26.6763,26.5985,26.648,442200.0
2010-09-07 13:00:00,37.66,37.67,37.6,37.6,329400.0,26.648,26.6551,26.6055,26.6055,329400.0
2010-09-07 13:30:00,37.6,37.67,37.59,37.67,711000.0,26.6055,26.6551,26.5985,26.6551,711000.0
2010-09-07 14:00:00,37.67,37.73,37.52,37.54,483400.0,26.6551,26.6975,26.5489,26.5631,483400.0
2010-09-07 14:30:00,37.54,37.55,37.43,37.44,334000.0,26.5631,26.5702,26.4852,26.4923,334000.0
2010-09-07 15:00:00,37.44,37.48,37.35,37.4,424600.0,26.4923,26.5206,26.4286,26.464,424600.0
2010-09-07 15:30:00,37.4,37.48,37.37,37.38,507200.0,26.464,26.5206,26.4428,26.4499,507200.0
2010-09-08 09:30:00,37.49,37.49,37.34,37.48,434600.0,26.5277,26.5277,26.4216,26.5206,434600.0
2010-09-08 10:00:00,37.48,37.5,37.36,37.38,310400.0,26.5206,26.5348,26.4357,26.4499,310400.0
2010-09-08 10:30:00,37.38,37.42,37.33,37.38,317000.0,26.4499,26.4782,26.4145,26.4499,317000.0
2010-09-08 11:00:00,37.38,37.43,37.35,37.38,213800.0,26.4499,26.4852,26.4286,26.4499,213800.0
2010-09-08 11:30:00,37.38,37.39,37.27,37.35,278000.0,26.4499,26.4569,26.372,26.4286,278000.0
2010-09-08 12:00:00,37.35,37.36,37.24,37.27,380600.0,26.4286,26.4357,26.3508,26.372,380600.0
2010-09-08 12:30:00,37.26,37.26,37.19,37.25,380800.0,26.365,26.365,26.3154,26.3579,380800.0
2010-09-08 13:00:00,37.25,37.25,37.18,37.24,242800.0,26.3579,26.3579,26.3084,26.3508,242800.0
2010-09-08 13:30:00,37.24,37.25,37.11,37.13,303200.0,26.3508,26.3579,26.2588,26.273,303200.0
2010-09-08 14:00:00,37.13,37.3,37.09,37.29,359200.0,26.273,26.3933,26.2447,26.3862,359200.0
2010-09-08 14:30:00,37.29,37.32,37.22,37.22,470600.0,26.3862,26.4074,26.3367,26.3367,470600.0
2010-09-08 15:00:00,37.22,37.31,37.2,37.21,511200.0,26.3367,26.4003,26.3225,26.3296,511200.0
2010-09-08 15:30:00,37.2,37.31,37.2,37.31,709800.0,26.3225,26.4003,26.3225,26.4003,709800.0
2010-09-09 09:30:00,37.52,37.6,37.38,37.46,305400.0,26.5489,26.6055,26.4499,26.5065,305400.0
2010-09-09 10:00:00,37.46,37.47,37.36,37.38,249600.0,26.5065,26.5136,26.4357,26.4499,249600.0
2010-09-09 10:30:00,37.38,37.44,37.36,37.38,224600.0,26.4499,26.4923,26.4357,26.4499,224600.0
2010-09-09 11:00:00,37.39,37.47,37.38,37.41,386200.0,26.4569,26.5136,26.4499,26.4711,386200.0
2010-09-09 11:30:00,37.41,37.46,37.38,37.38,423400.0,26.4711,26.5065,26.4499,26.4499,423400.0
2010-09-09 12:00:00,37.38,37.39,37.31,37.38,170200.0,26.4499,26.4569,26.4003,26.4499,170200.0
2010-09-09 12:30:00,37.38,37.38,37.26,37.27,161200.0,26.4499,26.4499,26.365,26.372,161200.0
2010-09-09 13:00:00,37.27,37.32,37.22,37.24,168200.0,26.372,26.4074,26.3367,26.3508,168200.0
2010-09-09 13:30:00,37.24,37.27,37.2,37.21,149400.0,26.3508,26.372,26.3225,26.3296,149400.0
2010-09-09 14:00:00,37.21,37.32,37.21,37.26,373000.0,26.3296,26.4074,26.3296,26.365,373000.0
2010-09-09 14:30:00,37.26,37.3,37.26,37.3,305800.0,26.365,26.3933,26.365,26.3933,305800.0
2010-09-09 15:00:00,37.3,37.35,37.28,37.35,291200.0,26.3933,26.4286,26.3791,26.4286,291200.0
2010-09-09 15:30:00,37.35,37.37,37.27,37.29,778800.0,26.4286,26.4428,26.372,26.3862,778800.0
2010-09-10 09:30:00,37.27,37.53,37.27,37.52,886000.0,26.372,26.556,26.372,26.5489,886000.0
2010-09-10 10:00:00,37.52,37.62,37.48,37.6,399200.0,26.5489,26.6197,26.5206,26.6055,399200.0
2010-09-10 10:30:00,37.6,37.7,37.6,37.62,487000.0,26.6055,26.6763,26.6055,26.6197,487000.0
2010-09-10 11:00:00,37.62,37.66,37.56,37.63,464200.0,26.6197,26.648,26.5772,26.6268,464200.0
2010-09-10 11:30:00,37.63,37.66,37.57,37.59,295800.0,26.6268,26.648,26.5843,26.5985,295800.0
2010-09-10 12:00:00,37.59,37.6,37.52,37.56,464400.0,26.5985,26.6055,26.5489,26.5772,464400.0
2010-09-10 12:30:00,37.57,37.58,37.46,37.46,915600.0,26.5843,26.5914,26.5065,26.5065,915600.0
2010-09-10 13:00:00,37.46,37.48,37.42,37.47,380000.0,26.5065,26.5206,26.4782,26.5136,380000.0
2010-09-10 13:30:00,37.47,37.52,37.47,37.52,138400.0,26.5136,26.5489,26.5136,26.5489,138400.0
2010-09-10 14:00:00,37.52,37.58,37.5,37.56,263600.0,26.5489,26.5914,26.5348,26.5772,263600.0
2010-09-10 14:30:00,37.55,37.6,37.49,37.51,643600.0,26.5702,26.6055,26.5277,26.5419,643600.0
2010-09-10 15:00:00,37.51,37.62,37.5,37.61,443800.0,26.5419,26.6197,26.5348,26.6126,443800.0
2010-09-10 15:30:00,37.61,37.64,37.56,37.61,1161000.0,26.6126,26.6338,26.5772,26.6126,1161000.0
2010-09-13 09:30:00,37.75,37.8,37.63,37.7,439600.0,26.7117,26.7471,26.6268,26.6763,439600.0
2010-09-13 10:00:00,37.71,37.71,37.6,37.66,328600.0,26.6834,26.6834,26.6055,26.648,328600.0
2010-09-13 10:30:00,37.67,37.76,37.67,37.72,196800.0,26.6551,26.7188,26.6551,26.6905,196800.0
2010-09-13 11:00:00,37.72,37.72,37.68,37.7,100800.0,26.6905,26.6905,26.6621,26.6763,100800.0
2010-09-13 11:30:00,37.7,37.7,37.62,37.65,341800.0,26.6763,26.6763,26.6197,26.6409,341800.0
2010-09-13 12:00:00,37.66,37.66,37.56,37.58,293800.0,26.648,26.648,26.5772,26.5914,293800.0
2010-09-13 12:30:00,37.58,37.58,37.5,37.51,127800.0,26.5914,26.5914,26.5348,26.5419,127800.0
2010-09-13 13:00:00,37.51,37.53,37.45,37.53,219200.0,26.5419,26.556,26.4994,26.556,219200.0
2010-09-13 13:30:00,37.53,37.57,37.5,37.5,76800.0,26.556,26.5843,26.5348,26.5348,76800.0
2010-09-13 14:00:00,37.49,37.51,37.46,37.5,119200.0,26.5277,26.5419,26.5065,26.5348,119200.0
2010-09-13 14:30:00,37.5,37.55,37.48,37.54,299000.0,26.5348,26.5702,26.5206,26.5631,299000.0
2010-09-13 15:00:00,37.53,37.56,37.52,37.55,341800.0,26.556,26.5772,26.5489,26.5702,341800.0
2010-09-13 15:30:00,37.55,37.59,37.51,37.54,890800.0,26.5702,26.5985,26.5419,26.5631,890800.0
2010-09-14 09:30:00,37.52,37.72,37.52,37.59,643000.0,26.5489,26.6905,26.5489,26.5985,643000.0
2010-09-14 10:00:00,37.6,37.66,37.56,37.63,359200.0,26.6055,26.648,26.5772,26.6268,359200.0
2010-09-14 10:30:00,37.63,37.69,37.6,37.65,263800.0,26.6268,26.6692,26.6055,26.6409,263800.0
2010-09-14 11:00:00,37.65,37.7,37.64,37.69,1019600.0,26.6409,26.6763,26.6338,26.6692,1019600.0
2010-09-14 11:30:00,37.69,37.81,37.67,37.78,508800.0,26.6692,26.7541,26.6551,26.7329,508800.0
2010-09-14 12:00:00,37.77,37.8,37.74,37.77,212400.0,26.7258,26.7471,26.7046,26.7258,212400.0
2010-09-14 12:30:00,37.77,37.79,37.74,37.74,206800.0,26.7258,26.74,26.7046,26.7046,206800.0
2010-09-14 13:00:00,37.74,37.77,37.72,37.75,150000.0,26.7046,26.7258,26.6905,26.7117,150000.0
2010-09-14 13:30:00,37.75,37.8,37.73,37.75,183600.0,26.7117,26.7471,26.6975,26.7117,183600.0
2010-09-14 14:00:00,37.74,37.82,37.71,37.82,246600.0,26.7046,26.7612,26.6834,26.7612,246600.0
2010-09-14 14:30:00,37.82,37.88,37.82,37.85,384600.0,26.7612,26.8037,26.7612,26.7824,384600.0
2010-09-14 15:00:00,37.85,37.88,37.79,37.88,496600.0,26.7824,26.8037,26.74,26.8037,496600.0
2010-09-14 15:30:00,37.88,37.9,37.7,37.71,904400.0,26.8037,26.8178,26.6763,26.6834,904400.0
2010-09-15 09:30:00,37.72,37.84,37.57,37.84,347600.0,26.6905,26.7754,26.5843,26.7754,347600.0
2010-09-15 10:00:00,37.84,37.93,37.77,37.92,369200.0,26.7754,26.839,26.7258,26.832,369200.0
2010-09-15 10:30:00,37.92,38.13,37.92,38.13,778200.0,26.832,26.9806,26.832,26.9806,778200.0
2010-09-15 11:00:00,38.13,38.18,38.12,38.13,467400.0,26.9806,27.0159,26.9735,26.9806,467400.0
2010-09-15 11:30:00,38.13,38.27,38.13,38.25,307200.0,26.9806,27.0796,26.9806,27.0655,307200.0
2010-09-15 12:00:00,38.26,38.27,38.1,38.16,324200.0,27.0726,27.0796,26.9593,27.0018,324200.0
2010-09-15 12:30:00,38.16,38.19,38.15,38.17,107800.0,27.0018,27.023,26.9947,27.0089,107800.0
2010-09-15 13:00:00,38.17,38.2,38.1,38.1,163000.0,27.0089,27.0301,26.9593,26.9593,163000.0
2010-09-15 13:30:00,38.1,38.14,38.09,38.12,110400.0,26.9593,26.9876,26.9523,26.9735,110400.0
2010-09-15 14:00:00,38.13,38.16,38.1,38.13,162000.0,26.9806,27.0018,26.9593,26.9806,162000.0
2010-09-15 14:30:00,38.13,38.16,38.08,38.16,179200.0,26.9806,27.0018,26.9452,27.0018,179200.0
2010-09-15 15:00:00,38.16,38.24,38.13,38.22,425600.0,27.0018,27.0584,26.9806,27.0442,425600.0
2010-09-15 15:30:00,38.22,38.22,38.11,38.15,835800.0,27.0442,27.0442,26.9664,26.9947,835800.0
2010-09-16 09:30:00,38.16,38.17,37.91,37.95,385200.0,27.0018,27.0089,26.8249,26.8532,385200.0
2010-09-16 10:00:00,37.96,38.01,37.88,37.94,278000.0,26.8603,26.8957,26.8037,26.8461,278000.0
2010-09-16 10:30:00,37.91,38.09,37.89,38.07,549400.0,26.8249,26.9523,26.8107,26.9381,549400.0
2010-09-16 11:00:00,38.07,38.13,38.01,38.04,296600.0,26.9381,26.9806,26.8957,26.9169,296600.0
2010-09-16 11:30:00,38.04,38.04,37.93,37.95,167400.0,26.9169,26.9169,26.839,26.8532,167400.0
2010-09-16 12:00:00,37.95,37.97,37.9,37.95,118800.0,26.8532,26.8673,26.8178,26.8532,118800.0
2010-09-16 12:30:00,37.94,38.09,37.94,38.08,136000.0,26.8461,26.9523,26.8461,26.9452,136000.0
2010-09-16 13:00:00,38.08,38.16,38.06,38.15,239600.0,26.9452,27.0018,26.931,26.9947,239600.0
2010-09-16 13:30:00,38.15,38.23,38.1,38.13,843000.0,26.9947,27.0513,26.9593,26.9806,843000.0
2010-09-16 14:00:00,38.13,38.22,38.11,38.22,752400.0,26.9806,27.0442,26.9664,27.0442,752400.0
2010-09-16 14:30:00,38.22,38.22,38.13,38.2,169200.0,27.0442,27.0442,26.9806,27.0301,169200.0
2010-09-16 15:00:00,38.2,38.22,38.18,38.21,238000.0,27.0301,27.0442,27.0159,27.0372,238000.0
2010-09-16 15:30:00,38.21,38.27,38.21,38.26,582400.0,27.0372,27.0796,27.0372,27.0726,582400.0
2010-09-17 09:30:00,38.55,38.68,38.33,38.51,1930400.0,27.2778,27.3697,27.1221,27.2495,1930400.0
2010-09-17 10:00:00,38.52,38.61,38.49,38.6,518200.0,27.2565,27.3202,27.2353,27.3131,518200.0
2010-09-17 10:30:00,38.6,38.67,38.57,38.64,321600.0,27.3131,27.3627,27.2919,27.3414,321600.0
2010-09-17 11:00:00,38.65,38.72,38.63,38.68,535600.0,27.3485,27.398,27.3344,27.3697,535600.0
2010-09-17 11:30:00,38.68,38.71,38.6,38.6,365000.0,27.3697,27.391,27.3131,27.3131,365000.0
2010-09-17 12:00:00,38.61,38.68,38.6,38.63,444400.0,27.3202,27.3697,27.3131,27.3344,444400.0
2010-09-17 12:30:00,38.63,38.64,38.6,38.6,288800.0,27.3344,27.3414,27.3131,27.3131,288800.0
2010-09-17 13:00:00,38.6,38.6,38.51,38.58,414400.0,27.3131,27.3131,27.2495,27.299,414400.0
2010-09-17 13:30:00,38.58,38.6,38.51,38.56,242200.0,27.299,27.3131,27.2495,27.2848,242200.0
2010-09-17 14:00:00,38.56,38.6,38.52,38.58,194800.0,27.2848,27.3131,27.2565,27.299,194800.0
2010-09-17 14:30:00,38.58,38.69,38.57,38.68,345400.0,27.299,27.3768,27.2919,27.3697,345400.0
2010-09-17 15:00:00,38.68,38.68,38.63,38.63,515000.0,27.3697,27.3697,27.3344,27.3344,515000.0
2010-09-17 15:30:00,38.64,38.7,38.63,38.7,1509200.0,27.3414,27.3839,27.3344,27.3839,1509200.0
2010-09-20 09:30:00,38.59,38.95,38.58,38.71,543600.0,27.3061,27.5608,27.299,27.391,543600.0
2010-09-20 10:00:00,38.71,38.94,38.68,38.93,373200.0,27.391,27.5537,27.3697,27.5466,373200.0
2010-09-20 10:30:00,38.93,38.95,38.89,38.93,363200.0,27.5466,27.5608,27.5183,27.5466,363200.0
2010-09-20 11:00:00,38.93,38.97,38.82,38.97,575600.0,27.5466,27.5749,27.4688,27.5749,575600.0
2010-09-20 11:30:00,38.97,38.99,38.93,38.95,355200.0,27.5749,27.5891,27.5466,27.5608,355200.0
2010-09-20 12:00:00,38.96,38.96,38.86,38.87,238200.0,27.5679,27.5679,27.4971,27.5042,238200.0
2010-09-20 12:30:00,38.87,38.9,38.84,38.9,243400.0,27.5042,27.5254,27.483,27.5254,243400.0
2010-09-20 13:00:00,38.9,38.92,38.83,38.91,287000.0,27.5254,27.5396,27.4759,27.5325,287000.0
2010-09-20 13:30:00,38.91,38.95,38.87,38.87,429600.0,27.5325,27.5608,27.5042,27.5042,429600.0
2010-09-20 14:00:00,38.87,39.02,38.87,39.01,335600.0,27.5042,27.6103,27.5042,27.6032,335600.0
2010-09-20 14:30:00,39.02,39.11,39.01,39.11,469200.0,27.6103,27.674,27.6032,27.674,469200.0
2010-09-20 15:00:00,39.1,39.18,39.09,39.13,741200.0,27.6669,27.7235,27.6599,27.6882,741200.0
2010-09-20 15:30:00,39.13,39.23,39.11,39.14,1210400.0,27.6882,27.7589,27.674,27.6952,1210400.0
2010-09-21 09:30:00,39.08,39.12,38.94,39.05,585200.0,27.6528,27.6811,27.5537,27.6316,585200.0
2010-09-21 10:00:00,39.05,39.21,39.02,39.07,1295400.0,27.6316,27.7448,27.6103,27.6457,1295400.0
2010-09-21 10:30:00,39.07,39.13,39.02,39.1,565200.0,27.6457,27.6882,27.6103,27.6669,565200.0
2010-09-21 11:00:00,39.1,39.11,39.04,39.08,492600.0,27.6669,27.674,27.6245,27.6528,492600.0
2010-09-21 11:30:00,39.08,39.25,39.05,39.24,275400.0,27.6528,27.7731,27.6316,27.766,275400.0
2010-09-21 12:00:00,39.24,39.35,39.23,39.27,425600.0,27.766,27.8438,27.7589,27.7872,425600.0
2010-09-21 12:30:00,39.27,39.31,39.24,39.27,206800.0,27.7872,27.8155,27.766,27.7872,206800.0
2010-09-21 13:00:00,39.27,39.32,39.24,39.29,441200.0,27.7872,27.8226,27.766,27.8014,441200.0
2010-09-21 13:30:00,39.29,39.43,39.27,39.35,421000.0,27.8014,27.9004,27.7872,27.8438,421000.0
2010-09-21 14:00:00,39.35,39.4,39.15,39.32,417400.0,27.8438,27.8792,27.7023,27.8226,417400.0
2010-09-21 14:30:00,39.33,39.5,39.31,39.46,912800.0,27.8297,27.95,27.8155,27.9217,912800.0
2010-09-21 15:00:00,39.46,39.47,39.32,39.35,805000.0,27.9217,27.9287,27.8226,27.8438,805000.0
2010-09-21 15:30:00,39.35,39.35,39.26,39.3,1218400.0,27.8438,27.8438,27.7801,27.8084,1218400.0
2010-09-22 09:30:00,39.25,39.43,39.18,39.4,520400.0,27.7731,27.9004,27.7235,27.8792,520400.0
2010-09-22 10:00:00,39.4,39.41,39.31,39.35,346400.0,27.8792,27.8863,27.8155,27.8438,346400.0
2010-09-22 10:30:00,39.35,39.38,39.27,39.3,410600.0,27.8438,27.8651,27.7872,27.8084,410600.0
2010-09-22 11:00:00,39.3,39.35,39.24,39.31,279200.0,27.8084,27.8438,27.766,27.8155,279200.0
2010-09-22 11:30:00,39.3,39.33,39.25,39.3,352000.0,27.8084,27.8297,27.7731,27.8084,352000.0
2010-09-22 12:00:00,39.31,39.32,39.26,39.31,279000.0,27.8155,27.8226,27.7801,27.8155,279000.0
2010-09-22 12:30:00,39.31,39.4,39.3,39.37,201800.0,27.8155,27.8792,27.8084,27.858,201800.0
2010-09-22 13:00:00,39.36,39.38,39.33,39.38,217800.0,27.8509,27.8651,27.8297,27.8651,217800.0
2010-09-22 13:30:00,39.37,39.41,39.33,39.34,204000.0,27.858,27.8863,27.8297,27.8368,204000.0
2010-09-22 14:00:00,39.35,39.35,39.24,39.27,295600.0,27.8438,27.8438,27.766,27.7872,295600.0
2010-09-22 14:30:00,39.27,39.32,39.25,39.27,461200.0,27.7872,27.8226,27.7731,27.7872,461200.0
2010-09-22 15:00:00,39.27,39.27,39.21,39.27,534600.0,27.7872,27.7872,27.7448,27.7872,534600.0
2010-09-22 15:30:00,39.28,39.31,39.22,39.23,879400.0,27.7943,27.8155,27.7518,27.7589,879400.0
2010-09-23 09:30:00,38.97,39.02,38.82,38.97,683800.0,27.5749,27.6103,27.4688,27.5749,683800.0
2010-09-23 10:00:00,38.99,39.2,38.96,39.2,583000.0,27.5891,27.7377,27.5679,27.7377,583000.0
2010-09-23 10:30:00,39.2,39.2,39.07,39.08,396000.0,27.7377,27.7377,27.6457,27.6528,396000.0
2010-09-23 11:00:00,39.08,39.15,39.07,39.11,294600.0,27.6528,27.7023,27.6457,27.674,294600.0
2010-09-23 11:30:00,39.11,39.19,39.08,39.13,440800.0,27.674,27.7306,27.6528,27.6882,440800.0
2010-09-23 12:00:00,39.12,39.16,39.1,39.15,131200.0,27.6811,27.7094,27.6669,27.7023,131200.0
2010-09-23 12:30:00,39.16,39.21,39.15,39.17,121000.0,27.7094,27.7448,27.7023,27.7165,121000.0
2010-09-23 13:00:00,39.17,39.19,39.15,39.15,142800.0,27.7165,27.7306,27.7023,27.7023,142800.0
2010-09-23 13:30:00,39.15,39.19,39.12,39.18,146400.0,27.7023,27.7306,27.6811,27.7235,146400.0
2010-09-23 14:00:00,39.18,39.22,39.17,39.18,193400.0,27.7235,27.7518,27.7165,27.7235,193400.0
2010-09-23 14:30:00,39.17,39.21,39.13,39.13,386000.0,27.7165,27.7448,27.6882,27.6882,386000.0
2010-09-23 15:00:00,39.14,39.16,39.06,39.08,411400.0,27.6952,27.7094,27.6386,27.6528,411400.0
2010-09-23 15:30:00,39.08,39.09,38.99,39.03,817200.0,27.6528,27.6599,27.5891,27.6174,817200.0
2010-09-24 09:30:00,39.33,39.35,39.15,39.29,590400.0,27.8297,27.8438,27.7023,27.8014,590400.0
2010-09-24 10:00:00,39.28,39.49,39.24,39.47,439800.0,27.7943,27.9429,27.766,27.9287,439800.0
2010-09-24 10:30:00,39.48,39.48,39.37,39.41,419600.0,27.9358,27.9358,27.858,27.8863,419600.0
2010-09-24 11:00:00,39.41,39.45,39.33,39.33,225200.0,27.8863,27.9146,27.8297,27.8297,225200.0
2010-09-24 11:30:00,39.33,39.34,39.24,39.27,154000.0,27.8297,27.8368,27.766,27.7872,154000.0
2010-09-24 12:00:00,39.27,39.27,39.15,39.18,442000.0,27.7872,27.7872,27.7023,27.7235,442000.0
2010-09-24 12:30:00,39.19,39.21,39.16,39.17,369000.0,27.7306,27.7448,27.7094,27.7165,369000.0
2010-09-24 13:00:00,39.16,39.18,39.12,39.13,333200.0,27.7094,27.7235,27.6811,27.6882,333200.0
2010-09-24 13:30:00,39.13,39.15,39.07,39.08,434200.0,27.6882,27.7023,27.6457,27.6528,434200.0
2010-09-24 14:00:00,39.08,39.13,39.07,39.1,345000.0,27.6528,27.6882,27.6457,27.6669,345000.0
2010-09-24 14:30:00,39.1,39.2,39.1,39.19,331600.0,27.6669,27.7377,27.6669,27.7306,331600.0
2010-09-24 15:00:00,39.19,39.2,39.17,39.18,427000.0,27.7306,27.7377,27.7165,27.7235,427000.0
2010-09-24 15:30:00,39.18,39.24,39.15,39.24,923600.0,27.7235,27.766,27.7023,27.766,923600.0
2010-09-27 09:30:00,39.13,39.3,39.07,39.21,417800.0,27.6882,27.8084,27.6457,27.7448,417800.0
2010-09-27 10:00:00,39.21,39.21,39.16,39.2,201000.0,27.7448,27.7448,27.7094,27.7377,201000.0
2010-09-27 10:30:00,39.19,39.2,39.14,39.2,174000.0,27.7306,27.7377,27.6952,27.7377,174000.0
2010-09-27 11:00:00,39.2,39.39,39.18,39.38,506200.0,27.7377,27.8721,27.7235,27.8651,506200.0
2010-09-27 11:30:00,39.38,39.41,39.23,39.25,253600.0,27.8651,27.8863,27.7589,27.7731,253600.0
2010-09-27 12:00:00,39.26,39.38,39.25,39.37,197200.0,27.7801,27.8651,27.7731,27.858,197200.0
2010-09-27 12:30:00,39.37,39.42,39.35,39.39,135800.0,27.858,27.8934,27.8438,27.8721,135800.0
2010-09-27 13:00:00,39.39,39.41,39.35,39.4,274400.0,27.8721,27.8863,27.8438,27.8792,274400.0
2010-09-27 13:30:00,39.4,39.47,39.38,39.46,136200.0,27.8792,27.9287,27.8651,27.9217,136200.0
2010-09-27 14:00:00,39.47,39.5,39.44,39.49,164400.0,27.9287,27.95,27.9075,27.9429,164400.0
2010-09-27 14:30:00,39.5,39.6,39.5,39.51,382800.0,27.95,28.0207,27.95,27.957,382800.0
2010-09-27 15:00:00,39.51,39.54,39.5,39.51,256200.0,27.957,27.9783,27.95,27.957,256200.0
2010-09-27 15:30:00,39.51,39.52,39.46,39.49,1288600.0,27.957,27.9641,27.9217,27.9429,1288600.0
2010-09-28 09:30:00,39.58,39.6,39.23,39.26,628600.0,28.0066,28.0207,27.7589,27.7801,628600.0
2010-09-28 10:00:00,39.25,39.29,39.17,39.27,362200.0,27.7731,27.8014,27.7165,27.7872,362200.0
2010-09-28 10:30:00,39.28,39.29,39.24,39.24,352200.0,27.7943,27.8014,27.766,27.766,352200.0
2010-09-28 11:00:00,39.25,39.3,39.23,39.29,405200.0,27.7731,27.8084,27.7589,27.8014,405200.0
2010-09-28 11:30:00,39.29,39.33,39.18,39.2,389000.0,27.8014,27.8297,27.7235,27.7377,389000.0
2010-09-28 12:00:00,39.2,39.27,39.2,39.24,309000.0,27.7377,27.7872,27.7377,27.766,309000.0
2010-09-28 12:30:00,39.24,39.26,39.21,39.22,243000.0,27.766,27.7801,27.7448,27.7518,243000.0
2010-09-28 13:00:00,39.22,39.26,39.21,39.26,180200.0,27.7518,27.7801,27.7448,27.7801,180200.0
2010-09-28 13:30:00,39.26,39.27,39.24,39.27,387400.0,27.7801,27.7872,27.766,27.7872,387400.0
2010-09-28 14:00:00,39.27,39.42,39.27,39.35,306200.0,27.7872,27.8934,27.7872,27.8438,306200.0
2010-09-28 14:30:00,39.35,39.38,39.25,39.27,450400.0,27.8438,27.8651,27.7731,27.7872,450400.0
2010-09-28 15:00:00,39.27,39.4,39.24,39.4,427800.0,27.7872,27.8792,27.766,27.8792,427800.0
2010-09-28 15:30:00,39.4,39.49,39.34,39.39,1531400.0,27.8792,27.9429,27.8368,27.8721,1531400.0
2010-09-29 09:30:00,39.37,39.5,39.27,39.32,594000.0,27.858,27.95,27.7872,27.8226,594000.0
2010-09-29 10:00:00,39.32,39.43,39.23,39.27,310400.0,27.8226,27.9004,27.7589,27.7872,310400.0
2010-09-29 10:30:00,39.27,39.35,39.25,39.29,277000.0,27.7872,27.8438,27.7731,27.8014,277000.0
2010-09-29 11:00:00,39.28,39.35,39.27,39.35,147200.0,27.7943,27.8438,27.7872,27.8438,147200.0
2010-09-29 11:30:00,39.34,39.37,39.27,39.31,291400.0,27.8368,27.858,27.7872,27.8155,291400.0
2010-09-29 12:00:00,39.31,39.4,39.29,39.39,224400.0,27.8155,27.8792,27.8014,27.8721,224400.0
2010-09-29 12:30:00,39.38,39.39,39.33,39.37,142400.0,27.8651,27.8721,27.8297,27.858,142400.0
2010-09-29 13:00:00,39.37,39.38,39.3,39.3,178800.0,27.858,27.8651,27.8084,27.8084,178800.0
2010-09-29 13:30:00,39.3,39.33,39.26,39.32,198200.0,27.8084,27.8297,27.7801,27.8226,198200.0
2010-09-29 14:00:00,39.32,39.34,39.24,39.26,453800.0,27.8226,27.8368,27.766,27.7801,453800.0
2010-09-29 14:30:00,39.25,39.27,39.22,39.26,268400.0,27.7731,27.7872,27.7518,27.7801,268400.0
2010-09-29 15:00:00,39.26,39.26,39.12,39.12,453400.0,27.7801,27.7801,27.6811,27.6811,453400.0
2010-09-29 15:30:00,39.12,39.18,39.07,39.16,643400.0,27.6811,27.7235,27.6457,27.7094,643400.0
2010-09-30 09:30:00,38.4,38.7,38.18,38.6,2273400.0,27.1716,27.3839,27.0159,27.3131,2273400.0
2010-09-30 10:00:00,38.6,38.75,38.56,38.72,639400.0,27.3131,27.4193,27.2848,27.398,639400.0
2010-09-30 10:30:00,38.72,38.85,38.71,38.85,365800.0,27.398,27.49,27.391,27.49,365800.0
2010-09-30 11:00:00,38.85,38.95,38.74,38.79,1025600.0,27.49,27.5608,27.4122,27.4476,1025600.0
2010-09-30 11:30:00,38.79,38.79,38.57,38.65,457000.0,27.4476,27.4476,27.2919,27.3485,457000.0
2010-09-30 12:00:00,38.65,38.7,38.58,38.69,287600.0,27.3485,27.3839,27.299,27.3768,287600.0
2010-09-30 12:30:00,38.69,38.88,38.68,38.85,232600.0,27.3768,27.5113,27.3697,27.49,232600.0
2010-09-30 13:00:00,38.85,38.91,38.78,38.8,430600.0,27.49,27.5325,27.4405,27.4547,430600.0
2010-09-30 13:30:00,38.8,38.8,38.63,38.64,471400.0,27.4547,27.4547,27.3344,27.3414,471400.0
2010-09-30 14:00:00,38.65,38.66,38.56,38.58,354200.0,27.3485,27.3556,27.2848,27.299,354200.0
2010-09-30 14:30:00,38.58,38.59,38.54,38.54,851800.0,27.299,27.3061,27.2707,27.2707,851800.0
2010-09-30 15:00:00,38.55,38.55,38.49,38.52,717400.0,27.2778,27.2778,27.2353,27.2565,717400.0
2010-09-30 15:30:00,38.53,38.55,38.43,38.43,2448200.0,27.2636,27.2778,27.1928,27.1928,2448200.0
2010-10-01 09:30:00,38.56,38.69,38.38,38.49,865400.0,27.2848,27.3768,27.1575,27.2353,865400.0
2010-10-01 10:00:00,38.49,38.52,38.41,38.42,1078400.0,27.2353,27.2565,27.1787,27.1858,1078400.0
2010-10-01 10:30:00,38.42,38.48,38.31,38.48,690200.0,27.1858,27.2282,27.1079,27.2282,690200.0
2010-10-01 11:00:00,38.47,38.48,38.25,38.34,584200.0,27.2211,27.2282,27.0655,27.1292,584200.0
2010-10-01 11:30:00,38.34,38.51,38.33,38.38,679400.0,27.1292,27.2495,27.1221,27.1575,679400.0
2010-10-01 12:00:00,38.38,38.45,38.28,38.29,749000.0,27.1575,27.207,27.0867,27.0938,749000.0
2010-10-01 12:30:00,38.29,38.3,38.22,38.27,348200.0,27.0938,27.1009,27.0442,27.0796,348200.0
2010-10-01 13:00:00,38.27,38.36,38.26,38.3,621000.0,27.0796,27.1433,27.0726,27.1009,621000.0
2010-10-01 13:30:00,38.3,38.36,38.27,38.27,402200.0,27.1009,27.1433,27.0796,27.0796,402200.0
2010-10-01 14:00:00,38.28,38.32,38.27,38.29,586400.0,27.0867,27.115,27.0796,27.0938,586400.0
2010-10-01 14:30:00,38.3,38.31,38.26,38.29,365400.0,27.1009,27.1079,27.0726,27.0938,365400.0
2010-10-01 15:00:00,38.29,38.31,38.24,38.27,560000.0,27.0938,27.1079,27.0584,27.0796,560000.0
2010-10-01 15:30:00,38.27,38.31,38.24,38.27,1073200.0,27.0796,27.1079,27.0584,27.0796,1073200.0
2010-10-04 09:30:00,38.23,38.62,38.22,38.58,943000.0,27.0513,27.3273,27.0442,27.299,943000.0
2010-10-04 10:00:00,38.58,38.6,38.46,38.49,362000.0,27.299,27.3131,27.2141,27.2353,362000.0
2010-10-04 10:30:00,38.49,38.5,38.37,38.38,368400.0,27.2353,27.2424,27.1504,27.1575,368400.0
2010-10-04 11:00:00,38.38,38.43,38.34,38.34,544600.0,27.1575,27.1928,27.1292,27.1292,544600.0
2010-10-04 11:30:00,38.34,38.35,38.2,38.2,432600.0,27.1292,27.1362,27.0301,27.0301,432600.0
2010-10-04 12:00:00,38.2,38.21,38.13,38.16,261800.0,27.0301,27.0372,26.9806,27.0018,261800.0
2010-10-04 12:30:00,38.16,38.16,38.13,38.16,169200.0,27.0018,27.0018,26.9806,27.0018,169200.0
2010-10-04 13:00:00,38.16,38.19,38.14,38.15,182400.0,27.0018,27.023,26.9876,26.9947,182400.0
2010-10-04 13:30:00,38.15,38.17,38.13,38.16,234000.0,26.9947,27.0089,26.9806,27.0018,234000.0
2010-10-04 14:00:00,38.16,38.2,38.13,38.17,248000.0,27.0018,27.0301,26.9806,27.0089,248000.0
2010-10-04 14:30:00,38.17,38.23,38.16,38.19,245800.0,27.0089,27.0513,27.0018,27.023,245800.0
2010-10-04 15:00:00,38.19,38.26,38.18,38.23,545800.0,27.023,27.0726,27.0159,27.0513,545800.0
2010-10-04 15:30:00,38.23,38.23,38.17,38.21,1153800.0,27.0513,27.0513,27.0089,27.0372,1153800.0
2010-10-05 09:30:00,37.95,38.05,37.5,37.74,2141600.0,26.8532,26.924,26.5348,26.7046,2141600.0
2010-10-05 10:00:00,37.74,37.74,37.38,37.52,1639600.0,26.7046,26.7046,26.4499,26.5489,1639600.0
2010-10-05 10:30:00,37.52,37.58,37.33,37.34,1531200.0,26.5489,26.5914,26.4145,26.4216,1531200.0
2010-10-05 11:00:00,37.34,37.42,37.25,37.29,982600.0,26.4216,26.4782,26.3579,26.3862,982600.0
2010-10-05 11:30:00,37.29,37.37,37.29,37.31,761800.0,26.3862,26.4428,26.3862,26.4003,761800.0
2010-10-05 12:00:00,37.31,37.36,37.2,37.21,850200.0,26.4003,26.4357,26.3225,26.3296,850200.0
2010-10-05 12:30:00,37.21,37.38,37.2,37.35,766800.0,26.3296,26.4499,26.3225,26.4286,766800.0
2010-10-05 13:00:00,37.35,37.42,37.33,37.39,1134400.0,26.4286,26.4782,26.4145,26.4569,1134400.0
2010-10-05 13:30:00,37.39,37.46,37.35,37.46,829200.0,26.4569,26.5065,26.4286,26.5065,829200.0
2010-10-05 14:00:00,37.45,37.48,37.32,37.35,780800.0,26.4994,26.5206,26.4074,26.4286,780800.0
2010-10-05 14:30:00,37.35,37.41,37.3,37.41,402600.0,26.4286,26.4711,26.3933,26.4711,402600.0
2010-10-05 15:00:00,37.41,37.47,37.41,37.45,834600.0,26.4711,26.5136,26.4711,26.4994,834600.0
2010-10-05 15:30:00,37.45,37.48,37.42,37.44,1549400.0,26.4994,26.5206,26.4782,26.4923,1549400.0
2010-10-06 09:30:00,37.37,37.52,37.27,37.34,1182800.0,26.4428,26.5489,26.372,26.4216,1182800.0
2010-10-06 10:00:00,37.35,37.44,37.3,37.35,529600.0,26.4286,26.4923,26.3933,26.4286,529600.0
2010-10-06 10:30:00,37.35,37.37,37.2,37.22,760400.0,26.4286,26.4428,26.3225,26.3367,760400.0
2010-10-06 11:00:00,37.22,37.22,37.09,37.1,573200.0,26.3367,26.3367,26.2447,26.2517,573200.0
2010-10-06 11:30:00,37.1,37.13,37.01,37.01,587000.0,26.2517,26.273,26.1881,26.1881,587000.0
2010-10-06 12:00:00,37.02,37.06,36.98,37.04,708000.0,26.1951,26.2234,26.1668,26.2093,708000.0
2010-10-06 12:30:00,37.04,37.05,37.01,37.03,454000.0,26.2093,26.2164,26.1881,26.2022,454000.0
2010-10-06 13:00:00,37.03,37.05,36.99,36.99,474600.0,26.2022,26.2164,26.1739,26.1739,474600.0
2010-10-06 13:30:00,36.99,37.01,36.93,36.94,404200.0,26.1739,26.1881,26.1315,26.1385,404200.0
2010-10-06 14:00:00,36.94,36.97,36.88,36.88,606800.0,26.1385,26.1598,26.0961,26.0961,606800.0
2010-10-06 14:30:00,36.88,36.95,36.88,36.92,535200.0,26.0961,26.1456,26.0961,26.1244,535200.0
2010-10-06 15:00:00,36.92,36.95,36.9,36.91,787600.0,26.1244,26.1456,26.1102,26.1173,787600.0
2010-10-06 15:30:00,36.91,36.99,36.88,36.98,1658200.0,26.1173,26.1739,26.0961,26.1668,1658200.0
2010-10-07 09:30:00,37.32,37.32,37.04,37.04,1107800.0,26.4074,26.4074,26.2093,26.2093,1107800.0
2010-10-07 10:00:00,37.04,37.06,36.98,37.01,647800.0,26.2093,26.2234,26.1668,26.1881,647800.0
2010-10-07 10:30:00,37.02,37.06,36.97,37.01,493600.0,26.1951,26.2234,26.1598,26.1881,493600.0
2010-10-07 11:00:00,37.01,37.02,36.99,37.02,406200.0,26.1881,26.1951,26.1739,26.1951,406200.0
2010-10-07 11:30:00,37.02,37.05,36.99,36.99,321600.0,26.1951,26.2164,26.1739,26.1739,321600.0
2010-10-07 12:00:00,36.99,37.02,36.97,36.98,374600.0,26.1739,26.1951,26.1598,26.1668,374600.0
2010-10-07 12:30:00,36.98,37.0,36.94,36.94,419600.0,26.1668,26.181,26.1385,26.1385,419600.0
2010-10-07 13:00:00,36.94,36.95,36.91,36.93,309800.0,26.1385,26.1456,26.1173,26.1315,309800.0
2010-10-07 13:30:00,36.93,36.98,36.91,36.96,368400.0,26.1315,26.1668,26.1173,26.1527,368400.0
2010-10-07 14:00:00,36.96,37.01,36.94,36.99,375200.0,26.1527,26.1881,26.1385,26.1739,375200.0
2010-10-07 14:30:00,36.99,37.04,36.98,36.99,534000.0,26.1739,26.2093,26.1668,26.1739,534000.0
2010-10-07 15:00:00,36.99,36.99,36.95,36.95,337400.0,26.1739,26.1739,26.1456,26.1456,337400.0
2010-10-07 15:30:00,36.95,36.96,36.84,36.87,1360200.0,26.1456,26.1527,26.0678,26.089,1360200.0
2010-10-08 09:30:00,36.88,37.09,36.81,36.99,626400.0,26.0961,26.2447,26.0465,26.1739,626400.0
2010-10-08 10:00:00,37.0,37.12,36.98,37.0,409400.0,26.181,26.2659,26.1668,26.181,409400.0
2010-10-08 10:30:00,37.0,37.16,37.0,37.16,424400.0,26.181,26.2942,26.181,26.2942,424400.0
2010-10-08 11:00:00,37.16,37.32,37.11,37.26,641600.0,26.2942,26.4074,26.2588,26.365,641600.0
2010-10-08 11:30:00,37.27,37.33,37.24,37.3,330800.0,26.372,26.4145,26.3508,26.3933,330800.0
2010-10-08 12:00:00,37.3,37.31,37.24,37.25,285000.0,26.3933,26.4003,26.3508,26.3579,285000.0
2010-10-08 12:30:00,37.24,37.43,37.24,37.41,402000.0,26.3508,26.4852,26.3508,26.4711,402000.0
2010-10-08 13:00:00,37.41,37.5,37.38,37.49,528200.0,26.4711,26.5348,26.4499,26.5277,528200.0
2010-10-08 13:30:00,37.49,37.49,37.38,37.39,238000.0,26.5277,26.5277,26.4499,26.4569,238000.0
2010-10-08 14:00:00,37.38,37.44,37.37,37.42,262600.0,26.4499,26.4923,26.4428,26.4782,262600.0
2010-10-08 14:30:00,37.43,37.44,37.38,37.38,319200.0,26.4852,26.4923,26.4499,26.4499,319200.0
2010-10-08 15:00:00,37.38,37.49,37.38,37.48,467200.0,26.4499,26.5277,26.4499,26.5206,467200.0
2010-10-08 15:30:00,37.48,37.52,37.45,37.46,1087000.0,26.5206,26.5489,26.4994,26.5065,1087000.0
2010-10-11 09:30:00,37.58,37.87,37.58,37.62,894800.0,26.5914,26.7966,26.5914,26.6197,894800.0
2010-10-11 10:00:00,37.61,37.63,37.56,37.57,382000.0,26.6126,26.6268,26.5772,26.5843,382000.0
2010-10-11 10:30:00,37.57,37.61,37.52,37.52,269000.0,26.5843,26.6126,26.5489,26.5489,269000.0
2010-10-11 11:00:00,37.52,37.53,37.47,37.48,275000.0,26.5489,26.556,26.5136,26.5206,275000.0
2010-10-11 11:30:00,37.47,37.49,37.43,37.44,258400.0,26.5136,26.5277,26.4852,26.4923,258400.0
2010-10-11 12:00:00,37.44,37.48,37.43,37.45,151000.0,26.4923,26.5206,26.4852,26.4994,151000.0
2010-10-11 12:30:00,37.45,37.48,37.43,37.47,240000.0,26.4994,26.5206,26.4852,26.5136,240000.0
2010-10-11 13:00:00,37.47,37.49,37.46,37.48,219200.0,26.5136,26.5277,26.5065,26.5206,219200.0
2010-10-11 13:30:00,37.48,37.48,37.41,37.42,162600.0,26.5206,26.5206,26.4711,26.4782,162600.0
2010-10-11 14:00:00,37.42,37.42,37.38,37.38,182000.0,26.4782,26.4782,26.4499,26.4499,182000.0
2010-10-11 14:30:00,37.38,37.39,37.35,37.35,201400.0,26.4499,26.4569,26.4286,26.4286,201400.0
2010-10-11 15:00:00,37.36,37.37,37.33,37.34,285800.0,26.4357,26.4428,26.4145,26.4216,285800.0
2010-10-11 15:30:00,37.34,37.44,37.27,37.44,891600.0,26.4216,26.4923,26.372,26.4923,891600.0
2010-10-12 09:30:00,37.47,37.55,37.29,37.38,438400.0,26.5136,26.5702,26.3862,26.4499,438400.0
2010-10-12 10:00:00,37.38,37.41,37.3,37.36,291600.0,26.4499,26.4711,26.3933,26.4357,291600.0
2010-10-12 10:30:00,37.36,37.42,37.35,37.41,232000.0,26.4357,26.4782,26.4286,26.4711,232000.0
2010-10-12 11:00:00,37.42,37.49,37.4,37.47,332200.0,26.4782,26.5277,26.464,26.5136,332200.0
2010-10-12 11:30:00,37.47,37.51,37.46,37.47,318000.0,26.5136,26.5419,26.5065,26.5136,318000.0
2010-10-12 12:00:00,37.48,37.48,37.35,37.36,229600.0,26.5206,26.5206,26.4286,26.4357,229600.0
2010-10-12 12:30:00,37.36,37.37,37.32,37.35,421400.0,26.4357,26.4428,26.4074,26.4286,421400.0
2010-10-12 13:00:00,37.35,37.37,37.34,37.37,101800.0,26.4286,26.4428,26.4216,26.4428,101800.0
2010-10-12 13:30:00,37.37,37.37,37.31,37.32,134600.0,26.4428,26.4428,26.4003,26.4074,134600.0
2010-10-12 14:00:00,37.32,37.44,37.29,37.43,386000.0,26.4074,26.4923,26.3862,26.4852,386000.0
2010-10-12 14:30:00,37.43,37.52,37.35,37.52,1020000.0,26.4852,26.5489,26.4286,26.5489,1020000.0
2010-10-12 15:00:00,37.52,37.67,37.48,37.67,875400.0,26.5489,26.6551,26.5206,26.6551,875400.0
2010-10-12 15:30:00,37.67,37.67,37.48,37.48,1234000.0,26.6551,26.6551,26.5206,26.5206,1234000.0
2010-10-13 09:30:00,37.68,37.83,37.57,37.77,541400.0,26.6621,26.7683,26.5843,26.7258,541400.0
2010-10-13 10:00:00,37.77,37.77,37.73,37.74,413400.0,26.7258,26.7258,26.6975,26.7046,413400.0
2010-10-13 10:30:00,37.74,37.77,37.71,37.75,286800.0,26.7046,26.7258,26.6834,26.7117,286800.0
2010-10-13 11:00:00,37.74,37.85,37.74,37.84,359000.0,26.7046,26.7824,26.7046,26.7754,359000.0
2010-10-13 11:30:00,37.84,37.88,37.81,37.87,242400.0,26.7754,26.8037,26.7541,26.7966,242400.0
2010-10-13 12:00:00,37.87,37.88,37.85,37.87,160000.0,26.7966,26.8037,26.7824,26.7966,160000.0
2010-10-13 12:30:00,37.87,37.88,37.83,37.84,212400.0,26.7966,26.8037,26.7683,26.7754,212400.0
2010-10-13 13:00:00,37.83,37.92,37.83,37.88,239600.0,26.7683,26.832,26.7683,26.8037,239600.0
2010-10-13 13:30:00,37.88,37.94,37.88,37.93,193200.0,26.8037,26.8461,26.8037,26.839,193200.0
2010-10-13 14:00:00,37.93,37.97,37.9,37.94,238000.0,26.839,26.8673,26.8178,26.8461,238000.0
2010-10-13 14:30:00,37.94,38.01,37.88,37.88,452600.0,26.8461,26.8957,26.8037,26.8037,452600.0
2010-10-13 15:00:00,37.88,37.94,37.85,37.88,375000.0,26.8037,26.8461,26.7824,26.8037,375000.0
2010-10-13 15:30:00,37.89,37.91,37.85,37.85,920600.0,26.8107,26.8249,26.7824,26.7824,920600.0
2010-10-14 09:30:00,37.85,38.1,37.82,38.05,690400.0,26.7824,26.9593,26.7612,26.924,690400.0
2010-10-14 10:00:00,38.04,38.23,38.01,38.1,535000.0,26.9169,27.0513,26.8957,26.9593,535000.0
2010-10-14 10:30:00,38.09,38.09,38.0,38.07,187000.0,26.9523,26.9523,26.8886,26.9381,187000.0
2010-10-14 11:00:00,38.07,38.12,37.97,38.1,393200.0,26.9381,26.9735,26.8673,26.9593,393200.0
2010-10-14 11:30:00,38.11,38.13,37.98,38.06,265200.0,26.9664,26.9806,26.8744,26.931,265200.0
2010-10-14 12:00:00,38.06,38.1,37.99,38.0,160400.0,26.931,26.9593,26.8815,26.8886,160400.0
2010-10-14 12:30:00,37.99,37.99,37.95,37.95,137200.0,26.8815,26.8815,26.8532,26.8532,137200.0
2010-10-14 13:00:00,37.95,37.97,37.92,37.93,110600.0,26.8532,26.8673,26.832,26.839,110600.0
2010-10-14 13:30:00,37.92,37.95,37.92,37.94,137000.0,26.832,26.8532,26.832,26.8461,137000.0
2010-10-14 14:00:00,37.93,37.93,37.85,37.86,121200.0,26.839,26.839,26.7824,26.7895,121200.0
2010-10-14 14:30:00,37.86,37.87,37.79,37.82,279000.0,26.7895,26.7966,26.74,26.7612,279000.0
2010-10-14 15:00:00,37.82,37.9,37.77,37.85,223600.0,26.7612,26.8178,26.7258,26.7824,223600.0
2010-10-14 15:30:00,37.85,37.92,37.82,37.92,638400.0,26.7824,26.832,26.7612,26.832,638400.0
2010-10-15 09:30:00,38.08,38.19,38.01,38.02,915600.0,26.9452,27.023,26.8957,26.9027,915600.0
2010-10-15 10:00:00,38.02,38.09,37.98,38.01,434800.0,26.9027,26.9523,26.8744,26.8957,434800.0
2010-10-15 10:30:00,38.01,38.05,37.88,37.88,310800.0,26.8957,26.924,26.8037,26.8037,310800.0
2010-10-15 11:00:00,37.88,38.01,37.88,38.0,532600.0,26.8037,26.8957,26.8037,26.8886,532600.0
2010-10-15 11:30:00,38.0,38.06,37.93,37.94,446800.0,26.8886,26.931,26.839,26.8461,446800.0
2010-10-15 12:00:00,37.95,37.95,37.81,37.85,253000.0,26.8532,26.8532,26.7541,26.7824,253000.0
2010-10-15 12:30:00,37.88,37.89,37.82,37.83,180800.0,26.8037,26.8107,26.7612,26.7683,180800.0
2010-10-15 13:00:00,37.82,37.88,37.82,37.86,115000.0,26.7612,26.8037,26.7612,26.7895,115000.0
2010-10-15 13:30:00,37.86,37.88,37.81,37.84,156800.0,26.7895,26.8037,26.7541,26.7754,156800.0
2010-10-15 14:00:00,37.83,37.92,37.8,37.92,218400.0,26.7683,26.832,26.7471,26.832,218400.0
2010-10-15 14:30:00,37.91,37.94,37.88,37.91,320400.0,26.8249,26.8461,26.8037,26.8249,320400.0
2010-10-15 15:00:00,37.91,37.93,37.86,37.88,290200.0,26.8249,26.839,26.7895,26.8037,290200.0
2010-10-15 15:30:00,37.88,37.95,37.86,37.94,968200.0,26.8037,26.8532,26.7895,26.8461,968200.0
2010-10-18 09:30:00,38.1,38.24,38.05,38.19,552400.0,26.9593,27.0584,26.924,27.023,552400.0
2010-10-18 10:00:00,38.2,38.45,38.19,38.44,576800.0,27.0301,27.207,27.023,27.1999,576800.0
2010-10-18 10:30:00,38.44,38.47,38.35,38.38,620400.0,27.1999,27.2211,27.1362,27.1575,620400.0
2010-10-18 11:00:00,38.38,38.41,38.29,38.3,319400.0,27.1575,27.1787,27.0938,27.1009,319400.0
2010-10-18 11:30:00,38.3,38.34,38.25,38.33,189000.0,27.1009,27.1292,27.0655,27.1221,189000.0
2010-10-18 12:00:00,38.34,38.42,38.34,38.4,147000.0,27.1292,27.1858,27.1292,27.1716,147000.0
2010-10-18 12:30:00,38.4,38.47,38.38,38.43,148000.0,27.1716,27.2211,27.1575,27.1928,148000.0
2010-10-18 13:00:00,38.43,38.46,38.42,38.45,221600.0,27.1928,27.2141,27.1858,27.207,221600.0
2010-10-18 13:30:00,38.45,38.45,38.4,38.43,146800.0,27.207,27.207,27.1716,27.1928,146800.0
2010-10-18 14:00:00,38.43,38.46,38.39,38.4,206600.0,27.1928,27.2141,27.1645,27.1716,206600.0
2010-10-18 14:30:00,38.4,38.4,38.27,38.3,345800.0,27.1716,27.1716,27.0796,27.1009,345800.0
2010-10-18 15:00:00,38.3,38.35,38.29,38.35,508200.0,27.1009,27.1362,27.0938,27.1362,508200.0
2010-10-18 15:30:00,38.35,38.38,38.33,38.38,996400.0,27.1362,27.1575,27.1221,27.1575,996400.0
2010-10-19 09:30:00,38.15,38.38,38.09,38.25,592800.0,26.9947,27.1575,26.9523,27.0655,592800.0
2010-10-19 10:00:00,38.24,38.29,38.15,38.29,469600.0,27.0584,27.0938,26.9947,27.0938,469600.0
2010-10-19 10:30:00,38.29,38.38,38.26,38.36,388400.0,27.0938,27.1575,27.0726,27.1433,388400.0
2010-10-19 11:00:00,38.35,38.35,38.23,38.27,281600.0,27.1362,27.1362,27.0513,27.0796,281600.0
2010-10-19 11:30:00,38.27,38.43,38.24,38.43,219800.0,27.0796,27.1928,27.0584,27.1928,219800.0
2010-10-19 12:00:00,38.42,38.45,38.38,38.38,237000.0,27.1858,27.207,27.1575,27.1575,237000.0
2010-10-19 12:30:00,38.38,38.38,38.29,38.34,191600.0,27.1575,27.1575,27.0938,27.1292,191600.0
2010-10-19 13:00:00,38.34,38.36,38.24,38.31,257200.0,27.1292,27.1433,27.0584,27.1079,257200.0
2010-10-19 13:30:00,38.31,38.34,38.26,38.28,293200.0,27.1079,27.1292,27.0726,27.0867,293200.0
2010-10-19 14:00:00,38.27,38.27,38.02,38.05,419800.0,27.0796,27.0796,26.9027,26.924,419800.0
2010-10-19 14:30:00,38.05,38.13,38.02,38.09,349400.0,26.924,26.9806,26.9027,26.9523,349400.0
2010-10-19 15:00:00,38.1,38.1,37.99,38.0,373000.0,26.9593,26.9593,26.8815,26.8886,373000.0
2010-10-19 15:30:00,38.0,38.15,37.98,38.13,561000.0,26.8886,26.9947,26.8744,26.9806,561000.0
2010-10-20 09:30:00,38.24,38.76,38.15,38.61,983000.0,27.0584,27.4263,26.9947,27.3202,983000.0
2010-10-20 10:00:00,38.61,38.66,38.56,38.59,754000.0,27.3202,27.3556,27.2848,27.3061,754000.0
2010-10-20 10:30:00,38.59,38.74,38.57,38.74,598800.0,27.3061,27.4122,27.2919,27.4122,598800.0
2010-10-20 11:00:00,38.74,38.75,38.66,38.68,266200.0,27.4122,27.4193,27.3556,27.3697,266200.0
2010-10-20 11:30:00,38.68,38.68,38.59,38.66,245200.0,27.3697,27.3697,27.3061,27.3556,245200.0
2010-10-20 12:00:00,38.66,38.74,38.63,38.63,245200.0,27.3556,27.4122,27.3344,27.3344,245200.0
2010-10-20 12:30:00,38.63,38.67,38.63,38.63,137200.0,27.3344,27.3627,27.3344,27.3344,137200.0
2010-10-20 13:00:00,38.63,38.7,38.6,38.68,206000.0,27.3344,27.3839,27.3131,27.3697,206000.0
2010-10-20 13:30:00,38.68,38.69,38.63,38.63,181800.0,27.3697,27.3768,27.3344,27.3344,181800.0
2010-10-20 14:00:00,38.63,38.71,38.63,38.68,383800.0,27.3344,27.391,27.3344,27.3697,383800.0
2010-10-20 14:30:00,38.68,38.74,38.67,38.7,362600.0,27.3697,27.4122,27.3627,27.3839,362600.0
2010-10-20 15:00:00,38.7,38.74,38.63,38.74,370200.0,27.3839,27.4122,27.3344,27.4122,370200.0
2010-10-20 15:30:00,38.74,38.74,38.56,38.6,1071800.0,27.4122,27.4122,27.2848,27.3131,1071800.0
2010-10-21 09:30:00,38.67,38.67,38.35,38.35,479600.0,27.5517,27.5517,27.3237,27.3237,479600.0
2010-10-21 10:00:00,38.35,38.49,38.31,38.47,488200.0,27.3237,27.4235,27.2952,27.4092,488200.0
2010-10-21 10:30:00,38.47,38.74,38.47,38.74,586800.0,27.4092,27.6016,27.4092,27.6016,586800.0
2010-10-21 11:00:00,38.74,38.77,38.56,38.62,340200.0,27.6016,27.623,27.4734,27.5161,340200.0
2010-10-21 11:30:00,38.62,38.65,38.57,38.62,208000.0,27.5161,27.5375,27.4805,27.5161,208000.0
2010-10-21 12:00:00,38.6,38.62,38.53,38.57,157000.0,27.5019,27.5161,27.452,27.4805,157000.0
2010-10-21 12:30:00,38.56,38.57,38.42,38.47,184000.0,27.4734,27.4805,27.3736,27.4092,184000.0
2010-10-21 13:00:00,38.47,38.47,38.35,38.35,263600.0,27.4092,27.4092,27.3237,27.3237,263600.0
2010-10-21 13:30:00,38.35,38.35,38.18,38.19,316200.0,27.3237,27.3237,27.2026,27.2098,316200.0
2010-10-21 14:00:00,38.19,38.23,38.16,38.2,273600.0,27.2098,27.2382,27.1884,27.2169,273600.0
2010-10-21 14:30:00,38.2,38.31,38.2,38.3,252600.0,27.2169,27.2952,27.2169,27.2881,252600.0
2010-10-21 15:00:00,38.3,38.38,38.3,38.35,335000.0,27.2881,27.3451,27.2881,27.3237,335000.0
2010-10-21 15:30:00,38.35,38.37,38.29,38.37,587800.0,27.3237,27.338,27.281,27.338,587800.0
2010-10-22 09:30:00,38.47,38.75,38.34,38.37,576600.0,27.4092,27.6087,27.3166,27.338,576600.0
2010-10-22 10:00:00,38.37,38.38,38.3,38.34,204800.0,27.338,27.3451,27.2881,27.3166,204800.0
2010-10-22 10:30:00,38.35,38.44,38.34,38.43,293000.0,27.3237,27.3879,27.3166,27.3807,293000.0
2010-10-22 11:00:00,38.43,38.44,38.35,38.38,135600.0,27.3807,27.3879,27.3237,27.3451,135600.0
2010-10-22 11:30:00,38.38,38.43,38.35,38.4,229800.0,27.3451,27.3807,27.3237,27.3594,229800.0
2010-10-22 12:00:00,38.41,38.47,38.38,38.46,147800.0,27.3665,27.4092,27.3451,27.4021,147800.0
2010-10-22 12:30:00,38.46,38.47,38.42,38.46,82200.0,27.4021,27.4092,27.3736,27.4021,82200.0
2010-10-22 13:00:00,38.46,38.47,38.41,38.41,120400.0,27.4021,27.4092,27.3665,27.3665,120400.0
2010-10-22 13:30:00,38.41,38.46,38.4,38.41,189800.0,27.3665,27.4021,27.3594,27.3665,189800.0
2010-10-22 14:00:00,38.41,38.48,38.4,38.46,112600.0,27.3665,27.4164,27.3594,27.4021,112600.0
2010-10-22 14:30:00,38.45,38.46,38.4,38.4,151800.0,27.395,27.4021,27.3594,27.3594,151800.0
2010-10-22 15:00:00,38.4,38.42,38.38,38.38,152200.0,27.3594,27.3736,27.3451,27.3451,152200.0
2010-10-22 15:30:00,38.38,38.42,38.35,38.42,327200.0,27.3451,27.3736,27.3237,27.3736,327200.0
2010-10-25 09:30:00,38.57,38.65,38.48,38.52,300800.0,27.4805,27.5375,27.4164,27.4449,300800.0
2010-10-25 10:00:00,38.52,38.58,38.41,38.52,250800.0,27.4449,27.4876,27.3665,27.4449,250800.0
2010-10-25 10:30:00,38.51,38.52,38.43,38.44,315200.0,27.4377,27.4449,27.3807,27.3879,315200.0
2010-10-25 11:00:00,38.43,38.44,38.38,38.42,267200.0,27.3807,27.3879,27.3451,27.3736,267200.0
2010-10-25 11:30:00,38.42,38.42,38.3,38.35,234800.0,27.3736,27.3736,27.2881,27.3237,234800.0
2010-10-25 12:00:00,38.35,38.48,38.34,38.42,238200.0,27.3237,27.4164,27.3166,27.3736,238200.0
2010-10-25 12:30:00,38.43,38.43,38.36,38.38,167200.0,27.3807,27.3807,27.3309,27.3451,167200.0
2010-10-25 13:00:00,38.38,38.43,38.37,38.41,94400.0,27.3451,27.3807,27.338,27.3665,94400.0
2010-10-25 13:30:00,38.41,38.43,38.39,38.4,98800.0,27.3665,27.3807,27.3522,27.3594,98800.0
2010-10-25 14:00:00,38.4,38.4,38.35,38.35,141000.0,27.3594,27.3594,27.3237,27.3237,141000.0
2010-10-25 14:30:00,38.35,38.4,38.32,38.4,243400.0,27.3237,27.3594,27.3024,27.3594,243400.0
2010-10-25 15:00:00,38.4,38.5,38.4,38.48,224000.0,27.3594,27.4306,27.3594,27.4164,224000.0
2010-10-25 15:30:00,38.48,38.51,38.39,38.44,1007400.0,27.4164,27.4377,27.3522,27.3879,1007400.0
2010-10-26 09:30:00,38.23,38.27,37.97,37.97,1145600.0,27.2382,27.2667,27.053,27.053,1145600.0
2010-10-26 10:00:00,37.98,38.02,37.87,37.97,537000.0,27.0601,27.0886,26.9818,27.053,537000.0
2010-10-26 10:30:00,37.97,37.99,37.94,37.99,375800.0,27.053,27.0673,27.0316,27.0673,375800.0
2010-10-26 11:00:00,37.99,38.06,37.98,37.99,255200.0,27.0673,27.1171,27.0601,27.0673,255200.0
2010-10-26 11:30:00,37.99,38.02,37.98,38.0,386600.0,27.0673,27.0886,27.0601,27.0744,386600.0
2010-10-26 12:00:00,38.0,38.06,37.99,38.05,116400.0,27.0744,27.1171,27.0673,27.11,116400.0
2010-10-26 12:30:00,38.05,38.08,38.04,38.06,118800.0,27.11,27.1314,27.1029,27.1171,118800.0
2010-10-26 13:00:00,38.06,38.08,38.05,38.06,91800.0,27.1171,27.1314,27.11,27.1171,91800.0
2010-10-26 13:30:00,38.05,38.1,37.85,37.96,1695600.0,27.11,27.1456,26.9675,27.0459,1695600.0
2010-10-26 14:00:00,37.96,38.0,37.85,37.93,894600.0,27.0459,27.0744,26.9675,27.0245,894600.0
2010-10-26 14:30:00,37.94,38.13,37.92,38.02,363200.0,27.0316,27.167,27.0174,27.0886,363200.0
2010-10-26 15:00:00,38.01,38.15,37.99,38.12,384800.0,27.0815,27.1813,27.0673,27.1599,384800.0
2010-10-26 15:30:00,38.12,38.22,38.1,38.22,824600.0,27.1599,27.2311,27.1456,27.2311,824600.0
2010-10-27 09:30:00,37.96,38.06,37.79,37.98,907600.0,27.0459,27.1171,26.9248,27.0601,907600.0
2010-10-27 10:00:00,37.99,38.02,37.82,37.83,314800.0,27.0673,27.0886,26.9461,26.9533,314800.0
2010-10-27 10:30:00,37.83,37.85,37.72,37.79,321800.0,26.9533,26.9675,26.8749,26.9248,321800.0
2010-10-27 11:00:00,37.77,37.95,37.77,37.91,490200.0,26.9105,27.0388,26.9105,27.0103,490200.0
2010-10-27 11:30:00,37.9,37.9,37.7,37.75,580400.0,27.0031,27.0031,26.8606,26.8963,580400.0
2010-10-27 12:00:00,37.76,37.79,37.72,37.79,145000.0,26.9034,26.9248,26.8749,26.9248,145000.0
2010-10-27 12:30:00,37.78,37.83,37.77,37.79,180800.0,26.9176,26.9533,26.9105,26.9248,180800.0
2010-10-27 13:00:00,37.79,37.81,37.59,37.66,186000.0,26.9248,26.939,26.7823,26.8321,186000.0
2010-10-27 13:30:00,37.66,37.7,37.6,37.65,280400.0,26.8321,26.8606,26.7894,26.825,280400.0
2010-10-27 14:00:00,37.65,37.7,37.6,37.6,328400.0,26.825,26.8606,26.7894,26.7894,328400.0
2010-10-27 14:30:00,37.6,37.68,37.59,37.63,275600.0,26.7894,26.8464,26.7823,26.8108,275600.0
2010-10-27 15:00:00,37.63,37.68,37.6,37.65,407400.0,26.8108,26.8464,26.7894,26.825,407400.0
2010-10-27 15:30:00,37.66,37.74,37.62,37.73,1034600.0,26.8321,26.8891,26.8036,26.882,1034600.0
2010-10-28 09:30:00,37.95,38.0,37.4,37.43,1587200.0,27.0388,27.0744,26.6469,26.6683,1587200.0
2010-10-28 10:00:00,37.43,37.58,37.41,37.42,1070600.0,26.6683,26.7751,26.654,26.6611,1070600.0
2010-10-28 10:30:00,37.42,37.52,37.41,37.5,1019200.0,26.6611,26.7324,26.654,26.7181,1019200.0
2010-10-28 11:00:00,37.5,37.54,37.42,37.46,1270600.0,26.7181,26.7466,26.6611,26.6896,1270600.0
2010-10-28 11:30:00,37.46,37.46,37.29,37.29,713600.0,26.6896,26.6896,26.5685,26.5685,713600.0
2010-10-28 12:00:00,37.29,37.29,37.2,37.21,688800.0,26.5685,26.5685,26.5044,26.5115,688800.0
2010-10-28 12:30:00,37.21,37.38,37.2,37.38,1267800.0,26.5115,26.6326,26.5044,26.6326,1267800.0
2010-10-28 13:00:00,37.38,37.56,37.38,37.46,1021000.0,26.6326,26.7609,26.6326,26.6896,1021000.0
2010-10-28 13:30:00,37.47,37.48,37.38,37.42,1290600.0,26.6968,26.7039,26.6326,26.6611,1290600.0
2010-10-28 14:00:00,37.41,37.52,37.39,37.49,1267400.0,26.654,26.7324,26.6398,26.711,1267400.0
2010-10-28 14:30:00,37.49,37.57,37.47,37.49,1150000.0,26.711,26.768,26.6968,26.711,1150000.0
2010-10-28 15:00:00,37.49,37.52,37.45,37.48,1064600.0,26.711,26.7324,26.6825,26.7039,1064600.0
2010-10-28 15:30:00,37.48,37.55,37.42,37.45,1834800.0,26.7039,26.7538,26.6611,26.6825,1834800.0
2010-10-29 09:30:00,37.65,38.43,37.45,37.71,1766800.0,26.825,27.3807,26.6825,26.8678,1766800.0
2010-10-29 10:00:00,37.71,38.05,37.7,38.02,518400.0,26.8678,27.11,26.8606,27.0886,518400.0
2010-10-29 10:30:00,38.02,38.1,38.0,38.1,524400.0,27.0886,27.1456,27.0744,27.1456,524400.0
2010-10-29 11:00:00,38.1,38.28,38.1,38.25,428200.0,27.1456,27.2739,27.1456,27.2525,428200.0
2010-10-29 11:30:00,38.25,38.42,38.15,38.4,518200.0,27.2525,27.3736,27.1813,27.3594,518200.0
2010-10-29 12:00:00,38.4,38.44,38.32,38.41,286400.0,27.3594,27.3879,27.3024,27.3665,286400.0
2010-10-29 12:30:00,38.41,38.41,38.31,38.38,403000.0,27.3665,27.3665,27.2952,27.3451,403000.0
2010-10-29 13:00:00,38.38,38.5,38.38,38.49,238600.0,27.3451,27.4306,27.3451,27.4235,238600.0
2010-10-29 13:30:00,38.49,38.62,38.49,38.59,476800.0,27.4235,27.5161,27.4235,27.4947,476800.0
2010-10-29 14:00:00,38.59,38.6,38.53,38.58,360800.0,27.4947,27.5019,27.452,27.4876,360800.0
2010-10-29 14:30:00,38.58,38.63,38.54,38.62,338600.0,27.4876,27.5232,27.4591,27.5161,338600.0
2010-10-29 15:00:00,38.62,38.71,38.56,38.7,465800.0,27.5161,27.5802,27.4734,27.5731,465800.0
2010-10-29 15:30:00,38.7,38.72,38.54,38.57,1549800.0,27.5731,27.5874,27.4591,27.4805,1549800.0
2010-11-01 09:30:00,38.47,38.57,38.42,38.51,580600.0,27.4092,27.4805,27.3736,27.4377,580600.0
2010-11-01 10:00:00,38.5,38.56,38.46,38.48,377400.0,27.4306,27.4734,27.4021,27.4164,377400.0
2010-11-01 10:30:00,38.48,38.63,38.48,38.6,448800.0,27.4164,27.5232,27.4164,27.5019,448800.0
2010-11-01 11:00:00,38.6,38.62,38.53,38.58,263600.0,27.5019,27.5161,27.452,27.4876,263600.0
2010-11-01 11:30:00,38.58,38.63,38.55,38.62,258000.0,27.4876,27.5232,27.4662,27.5161,258000.0
2010-11-01 12:00:00,38.61,38.61,38.51,38.56,199400.0,27.509,27.509,27.4377,27.4734,199400.0
2010-11-01 12:30:00,38.55,38.59,38.5,38.57,238600.0,27.4662,27.4947,27.4306,27.4805,238600.0
2010-11-01 13:00:00,38.57,38.59,38.54,38.57,273600.0,27.4805,27.4947,27.4591,27.4805,273600.0
2010-11-01 13:30:00,38.57,38.59,38.55,38.56,162200.0,27.4805,27.4947,27.4662,27.4734,162200.0
2010-11-01 14:00:00,38.56,38.59,38.52,38.55,270200.0,27.4734,27.4947,27.4449,27.4662,270200.0
2010-11-01 14:30:00,38.55,38.57,38.49,38.51,509000.0,27.4662,27.4805,27.4235,27.4377,509000.0
2010-11-01 15:00:00,38.51,38.51,38.42,38.46,636400.0,27.4377,27.4377,27.3736,27.4021,636400.0
2010-11-01 15:30:00,38.46,38.63,38.45,38.61,858800.0,27.4021,27.5232,27.395,27.509,858800.0
2010-11-02 09:30:00,38.69,38.95,38.69,38.91,707600.0,27.566,27.7512,27.566,27.7227,707600.0
2010-11-02 10:00:00,38.91,38.91,38.69,38.77,733800.0,27.7227,27.7227,27.566,27.623,733800.0
2010-11-02 10:30:00,38.77,38.93,38.77,38.92,420200.0,27.623,27.737,27.623,27.7299,420200.0
2010-11-02 11:00:00,38.92,38.92,38.82,38.83,356800.0,27.7299,27.7299,27.6586,27.6657,356800.0
2010-11-02 11:30:00,38.84,38.93,38.82,38.92,224200.0,27.6729,27.737,27.6586,27.7299,224200.0
2010-11-02 12:00:00,38.91,38.99,38.89,38.98,317400.0,27.7227,27.7797,27.7085,27.7726,317400.0
2010-11-02 12:30:00,38.98,38.99,38.93,38.96,257600.0,27.7726,27.7797,27.737,27.7584,257600.0
2010-11-02 13:00:00,38.96,39.05,38.95,39.05,297000.0,27.7584,27.8225,27.7512,27.8225,297000.0
2010-11-02 13:30:00,39.04,39.1,39.04,39.08,263600.0,27.8154,27.8581,27.8154,27.8439,263600.0
2010-11-02 14:00:00,39.08,39.1,39.03,39.08,431600.0,27.8439,27.8581,27.8082,27.8439,431600.0
2010-11-02 14:30:00,39.08,39.13,39.08,39.11,347800.0,27.8439,27.8795,27.8439,27.8652,347800.0
2010-11-02 15:00:00,39.1,39.11,39.05,39.1,493600.0,27.8581,27.8652,27.8225,27.8581,493600.0
2010-11-02 15:30:00,39.1,39.1,39.02,39.04,1015600.0,27.8581,27.8581,27.8011,27.8154,1015600.0
2010-11-03 09:30:00,39.13,39.15,38.79,38.79,456200.0,27.8795,27.8937,27.6372,27.6372,456200.0
2010-11-03 10:00:00,38.8,38.83,38.72,38.79,459800.0,27.6444,27.6657,27.5874,27.6372,459800.0
2010-11-03 10:30:00,38.79,38.83,38.77,38.79,396400.0,27.6372,27.6657,27.623,27.6372,396400.0
2010-11-03 11:00:00,38.79,38.91,38.77,38.91,416400.0,27.6372,27.7227,27.623,27.7227,416400.0
2010-11-03 11:30:00,38.9,38.92,38.82,38.84,234200.0,27.7156,27.7299,27.6586,27.6729,234200.0
2010-11-03 12:00:00,38.84,38.84,38.77,38.77,203000.0,27.6729,27.6729,27.623,27.623,203000.0
2010-11-03 12:30:00,38.77,38.83,38.77,38.83,107200.0,27.623,27.6657,27.623,27.6657,107200.0
2010-11-03 13:00:00,38.83,38.85,38.83,38.83,132800.0,27.6657,27.68,27.6657,27.6657,132800.0
2010-11-03 13:30:00,38.83,38.94,38.83,38.93,198000.0,27.6657,27.7441,27.6657,27.737,198000.0
2010-11-03 14:00:00,38.93,39.15,38.78,38.93,713000.0,27.737,27.8937,27.6301,27.737,713000.0
2010-11-03 14:30:00,38.92,39.01,38.83,38.96,523000.0,27.7299,27.794,27.6657,27.7584,523000.0
2010-11-03 15:00:00,38.97,39.08,38.96,39.02,568000.0,27.7655,27.8439,27.7584,27.8011,568000.0
2010-11-03 15:30:00,39.03,39.23,38.99,39.23,1530200.0,27.8082,27.9507,27.7797,27.9507,1530200.0
2010-11-04 09:30:00,39.5,39.56,39.17,39.32,1147200.0,28.1431,28.1859,27.908,28.0149,1147200.0
2010-11-04 10:00:00,39.33,39.35,39.15,39.22,440800.0,28.022,28.0362,27.8937,27.9436,440800.0
2010-11-04 10:30:00,39.23,39.25,39.16,39.17,400800.0,27.9507,27.965,27.9009,27.908,400800.0
2010-11-04 11:00:00,39.17,39.19,39.13,39.16,376600.0,27.908,27.9222,27.8795,27.9009,376600.0
2010-11-04 11:30:00,39.16,39.21,39.15,39.16,383200.0,27.9009,27.9365,27.8937,27.9009,383200.0
2010-11-04 12:00:00,39.16,39.19,39.11,39.12,332000.0,27.9009,27.9222,27.8652,27.8724,332000.0
2010-11-04 12:30:00,39.12,39.16,39.1,39.12,260400.0,27.8724,27.9009,27.8581,27.8724,260400.0
2010-11-04 13:00:00,39.12,39.19,39.12,39.13,239600.0,27.8724,27.9222,27.8724,27.8795,239600.0
2010-11-04 13:30:00,39.13,39.19,39.12,39.16,232200.0,27.8795,27.9222,27.8724,27.9009,232200.0
2010-11-04 14:00:00,39.16,39.2,39.15,39.18,312200.0,27.9009,27.9294,27.8937,27.9151,312200.0
2010-11-04 14:30:00,39.18,39.23,39.15,39.16,488000.0,27.9151,27.9507,27.8937,27.9009,488000.0
2010-11-04 15:00:00,39.16,39.22,39.15,39.19,646400.0,27.9009,27.9436,27.8937,27.9222,646400.0
2010-11-04 15:30:00,39.19,39.27,39.15,39.24,995400.0,27.9222,27.9792,27.8937,27.9579,995400.0
2010-11-05 09:30:00,39.15,39.15,38.83,38.95,741000.0,27.8937,27.8937,27.6657,27.7512,741000.0
2010-11-05 10:00:00,38.95,38.99,38.87,38.91,357000.0,27.7512,27.7797,27.6942,27.7227,357000.0
2010-11-05 10:30:00,38.91,38.92,38.8,38.8,330800.0,27.7227,27.7299,27.6444,27.6444,330800.0
2010-11-05 11:00:00,38.81,38.81,38.73,38.75,313600.0,27.6515,27.6515,27.5945,27.6087,313600.0
2010-11-05 11:30:00,38.76,38.8,38.67,38.67,354200.0,27.6159,27.6444,27.5517,27.5517,354200.0
2010-11-05 12:00:00,38.68,38.74,38.66,38.68,262200.0,27.5589,27.6016,27.5446,27.5589,262200.0
2010-11-05 12:30:00,38.68,38.73,38.67,38.68,212400.0,27.5589,27.5945,27.5517,27.5589,212400.0
2010-11-05 13:00:00,38.68,38.69,38.63,38.65,183200.0,27.5589,27.566,27.5232,27.5375,183200.0
2010-11-05 13:30:00,38.64,38.68,38.63,38.67,155200.0,27.5304,27.5589,27.5232,27.5517,155200.0
2010-11-05 14:00:00,38.67,38.68,38.57,38.59,294200.0,27.5517,27.5589,27.4805,27.4947,294200.0
2010-11-05 14:30:00,38.6,38.69,38.6,38.68,412400.0,27.5019,27.566,27.5019,27.5589,412400.0
2010-11-05 15:00:00,38.68,38.68,38.6,38.63,461600.0,27.5589,27.5589,27.5019,27.5232,461600.0
2010-11-05 15:30:00,38.63,38.81,38.59,38.78,1168600.0,27.5232,27.6515,27.4947,27.6301,1168600.0
2010-11-08 09:30:00,38.58,38.77,38.44,38.62,435600.0,27.4876,27.623,27.3879,27.5161,435600.0
2010-11-08 10:00:00,38.62,38.72,38.58,38.68,365200.0,27.5161,27.5874,27.4876,27.5589,365200.0
2010-11-08 10:30:00,38.69,38.69,38.58,38.63,332000.0,27.566,27.566,27.4876,27.5232,332000.0
2010-11-08 11:00:00,38.62,38.72,38.6,38.71,194000.0,27.5161,27.5874,27.5019,27.5802,194000.0
2010-11-08 11:30:00,38.71,38.74,38.63,38.65,302600.0,27.5802,27.6016,27.5232,27.5375,302600.0
2010-11-08 12:00:00,38.65,38.72,38.63,38.67,214200.0,27.5375,27.5874,27.5232,27.5517,214200.0
2010-11-08 12:30:00,38.66,38.69,38.63,38.64,217800.0,27.5446,27.566,27.5232,27.5304,217800.0
2010-11-08 13:00:00,38.65,38.79,38.65,38.77,237000.0,27.5375,27.6372,27.5375,27.623,237000.0
2010-11-08 13:30:00,38.77,38.77,38.72,38.74,137800.0,27.623,27.623,27.5874,27.6016,137800.0
2010-11-08 14:00:00,38.74,38.77,38.73,38.76,287800.0,27.6016,27.623,27.5945,27.6159,287800.0
2010-11-08 14:30:00,38.76,38.76,38.69,38.72,263800.0,27.6159,27.6159,27.566,27.5874,263800.0
2010-11-08 15:00:00,38.72,38.8,38.72,38.8,448400.0,27.5874,27.6444,27.5874,27.6444,448400.0
2010-11-08 15:30:00,38.8,38.84,38.71,38.75,819800.0,27.6444,27.6729,27.5802,27.6087,819800.0
2010-11-09 09:30:00,38.64,38.83,38.51,38.67,570400.0,27.5304,27.6657,27.4377,27.5517,570400.0
2010-11-09 10:00:00,38.67,38.71,38.63,38.68,273800.0,27.5517,27.5802,27.5232,27.5589,273800.0
2010-11-09 10:30:00,38.68,38.69,38.6,38.65,229800.0,27.5589,27.566,27.5019,27.5375,229800.0
2010-11-09 11:00:00,38.66,38.76,38.65,38.68,319400.0,27.5446,27.6159,27.5375,27.5589,319400.0
2010-11-09 11:30:00,38.7,38.7,38.63,38.64,308400.0,27.5731,27.5731,27.5232,27.5304,308400.0
2010-11-09 12:00:00,38.63,38.65,38.6,38.61,170600.0,27.5232,27.5375,27.5019,27.509,170600.0
2010-11-09 12:30:00,38.6,38.63,38.56,38.6,233800.0,27.5019,27.5232,27.4734,27.5019,233800.0
2010-11-09 13:00:00,38.6,38.65,38.6,38.63,273000.0,27.5019,27.5375,27.5019,27.5232,273000.0
2010-11-09 13:30:00,38.63,38.63,38.59,38.59,339200.0,27.5232,27.5232,27.4947,27.4947,339200.0
2010-11-09 14:00:00,38.59,38.63,38.58,38.6,604200.0,27.4947,27.5232,27.4876,27.5019,604200.0
2010-11-09 14:30:00,38.6,38.61,38.51,38.51,440800.0,27.5019,27.509,27.4377,27.4377,440800.0
2010-11-09 15:00:00,38.51,38.55,38.47,38.54,397200.0,27.4377,27.4662,27.4092,27.4591,397200.0
2010-11-09 15:30:00,38.54,38.56,38.4,38.49,1117600.0,27.4591,27.4734,27.3594,27.4235,1117600.0
2010-11-10 09:30:00,38.59,38.59,38.35,38.35,392800.0,27.4947,27.4947,27.3237,27.3237,392800.0
2010-11-10 10:00:00,38.34,38.38,38.33,38.34,284400.0,27.3166,27.3451,27.3095,27.3166,284400.0
2010-11-10 10:30:00,38.33,38.37,38.31,38.34,171800.0,27.3095,27.338,27.2952,27.3166,171800.0
2010-11-10 11:00:00,38.33,38.34,38.26,38.31,172000.0,27.3095,27.3166,27.2596,27.2952,172000.0
2010-11-10 11:30:00,38.31,38.46,38.31,38.44,201600.0,27.2952,27.4021,27.2952,27.3879,201600.0
2010-11-10 12:00:00,38.43,38.44,38.32,38.34,174000.0,27.3807,27.3879,27.3024,27.3166,174000.0
2010-11-10 12:30:00,38.35,38.35,38.28,38.29,125600.0,27.3237,27.3237,27.2739,27.281,125600.0
2010-11-10 13:00:00,38.29,38.42,38.22,38.37,189000.0,27.281,27.3736,27.2311,27.338,189000.0
2010-11-10 13:30:00,38.38,38.43,38.35,38.37,135400.0,27.3451,27.3807,27.3237,27.338,135400.0
2010-11-10 14:00:00,38.38,38.44,38.37,38.39,184400.0,27.3451,27.3879,27.338,27.3522,184400.0
2010-11-10 14:30:00,38.39,38.41,38.35,38.38,265600.0,27.3522,27.3665,27.3237,27.3451,265600.0
2010-11-10 15:00:00,38.38,38.41,38.35,38.41,357200.0,27.3451,27.3665,27.3237,27.3665,357200.0
2010-11-10 15:30:00,38.4,38.46,38.4,38.44,537000.0,27.3594,27.4021,27.3594,27.3879,537000.0
2010-11-11 09:30:00,38.32,38.37,38.2,38.3,303400.0,27.3024,27.338,27.2169,27.2881,303400.0
2010-11-11 10:00:00,38.3,38.35,38.24,38.28,200600.0,27.2881,27.3237,27.2454,27.2739,200600.0
2010-11-11 10:30:00,38.27,38.31,38.2,38.21,181800.0,27.2667,27.2952,27.2169,27.224,181800.0
2010-11-11 11:00:00,38.21,38.27,38.2,38.25,215800.0,27.224,27.2667,27.2169,27.2525,215800.0
2010-11-11 11:30:00,38.26,38.36,38.25,38.35,129200.0,27.2596,27.3309,27.2525,27.3237,129200.0
2010-11-11 12:00:00,38.35,38.36,38.29,38.31,232600.0,27.3237,27.3309,27.281,27.2952,232600.0
2010-11-11 12:30:00,38.31,38.34,38.27,38.34,275400.0,27.2952,27.3166,27.2667,27.3166,275400.0
2010-11-11 13:00:00,38.33,38.43,38.32,38.43,150200.0,27.3095,27.3807,27.3024,27.3807,150200.0
2010-11-11 13:30:00,38.42,38.45,38.38,38.38,173000.0,27.3736,27.395,27.3451,27.3451,173000.0
2010-11-11 14:00:00,38.38,38.47,38.38,38.45,201400.0,27.3451,27.4092,27.3451,27.395,201400.0
2010-11-11 14:30:00,38.45,38.51,38.44,38.45,347400.0,27.395,27.4377,27.3879,27.395,347400.0
2010-11-11 15:00:00,38.45,38.46,38.33,38.35,501200.0,27.395,27.4021,27.3095,27.3237,501200.0
2010-11-11 15:30:00,38.35,38.38,38.29,38.38,1264800.0,27.3237,27.3451,27.281,27.3451,1264800.0
2010-11-12 09:30:00,38.15,38.33,38.13,38.33,447800.0,27.1813,27.3095,27.167,27.3095,447800.0
2010-11-12 10:00:00,38.32,38.41,38.23,38.24,434800.0,27.3024,27.3665,27.2382,27.2454,434800.0
2010-11-12 10:30:00,38.24,38.37,38.16,38.34,263000.0,27.2454,27.338,27.1884,27.3166,263000.0
2010-11-12 11:00:00,38.34,38.4,38.31,38.39,223600.0,27.3166,27.3594,27.2952,27.3522,223600.0
2010-11-12 11:30:00,38.38,38.41,38.27,38.31,177400.0,27.3451,27.3665,27.2667,27.2952,177400.0
2010-11-12 12:00:00,38.31,38.34,38.28,38.33,143400.0,27.2952,27.3166,27.2739,27.3095,143400.0
2010-11-12 12:30:00,38.32,38.36,38.23,38.23,240600.0,27.3024,27.3309,27.2382,27.2382,240600.0
2010-11-12 13:00:00,38.24,38.27,38.2,38.24,180000.0,27.2454,27.2667,27.2169,27.2454,180000.0
2010-11-12 13:30:00,38.24,38.25,38.2,38.21,146000.0,27.2454,27.2525,27.2169,27.224,146000.0
2010-11-12 14:00:00,38.21,38.26,38.19,38.24,249800.0,27.224,27.2596,27.2098,27.2454,249800.0
2010-11-12 14:30:00,38.24,38.27,38.18,38.25,234800.0,27.2454,27.2667,27.2026,27.2525,234800.0
2010-11-12 15:00:00,38.24,38.31,38.23,38.3,357600.0,27.2454,27.2952,27.2382,27.2881,357600.0
2010-11-12 15:30:00,38.29,38.35,38.25,38.29,839000.0,27.281,27.3237,27.2525,27.281,839000.0
2010-11-15 09:30:00,38.95,39.51,38.81,39.21,1774000.0,27.7512,28.1502,27.6515,27.9365,1774000.0
2010-11-15 10:00:00,39.21,39.27,39.06,39.13,898400.0,27.9365,27.9792,27.8296,27.8795,898400.0
2010-11-15 10:30:00,39.14,39.29,39.1,39.25,587200.0,27.8866,27.9935,27.8581,27.965,587200.0
2010-11-15 11:00:00,39.25,39.32,39.21,39.31,699600.0,27.965,28.0149,27.9365,28.0077,699600.0
2010-11-15 11:30:00,39.31,39.34,39.28,39.29,336000.0,28.0077,28.0291,27.9864,27.9935,336000.0
2010-11-15 12:00:00,39.29,39.35,39.19,39.27,302400.0,27.9935,28.0362,27.9222,27.9792,302400.0
2010-11-15 12:30:00,39.27,39.34,39.25,39.26,222600.0,27.9792,28.0291,27.965,27.9721,222600.0
2010-11-15 13:00:00,39.26,39.29,39.22,39.26,210800.0,27.9721,27.9935,27.9436,27.9721,210800.0
2010-11-15 13:30:00,39.25,39.3,39.25,39.3,280000.0,27.965,28.0006,27.965,28.0006,280000.0
2010-11-15 14:00:00,39.3,39.35,39.28,39.3,419000.0,28.0006,28.0362,27.9864,28.0006,419000.0
2010-11-15 14:30:00,39.3,39.41,39.25,39.4,382600.0,28.0006,28.079,27.965,28.0719,382600.0
2010-11-15 15:00:00,39.4,39.4,39.24,39.32,889200.0,28.0719,28.0719,27.9579,28.0149,889200.0
2010-11-15 15:30:00,39.32,39.35,39.19,39.19,1755400.0,28.0149,28.0362,27.9222,27.9222,1755400.0
2010-11-16 09:30:00,39.2,39.2,39.0,39.1,696600.0,27.9294,27.9294,27.7869,27.8581,696600.0
2010-11-16 10:00:00,39.1,39.1,38.93,38.94,356400.0,27.8581,27.8581,27.737,27.7441,356400.0
2010-11-16 10:30:00,38.94,38.95,38.67,38.72,408200.0,27.7441,27.7512,27.5517,27.5874,408200.0
2010-11-16 11:00:00,38.72,38.79,38.66,38.67,308000.0,27.5874,27.6372,27.5446,27.5517,308000.0
2010-11-16 11:30:00,38.67,38.67,38.43,38.52,435600.0,27.5517,27.5517,27.3807,27.4449,435600.0
2010-11-16 12:00:00,38.52,38.68,38.52,38.53,504600.0,27.4449,27.5589,27.4449,27.452,504600.0
2010-11-16 12:30:00,38.53,38.56,38.35,38.38,572400.0,27.452,27.4734,27.3237,27.3451,572400.0
2010-11-16 13:00:00,38.38,38.46,38.35,38.43,321400.0,27.3451,27.4021,27.3237,27.3807,321400.0
2010-11-16 13:30:00,38.43,38.46,38.35,38.43,288800.0,27.3807,27.4021,27.3237,27.3807,288800.0
2010-11-16 14:00:00,38.43,38.46,38.37,38.38,328000.0,27.3807,27.4021,27.338,27.3451,328000.0
2010-11-16 14:30:00,38.38,38.38,38.3,38.33,435000.0,27.3451,27.3451,27.2881,27.3095,435000.0
2010-11-16 15:00:00,38.33,38.38,38.22,38.23,793600.0,27.3095,27.3451,27.2311,27.2382,793600.0
2010-11-16 15:30:00,38.23,38.47,38.21,38.44,1366400.0,27.2382,27.4092,27.224,27.3879,1366400.0
2010-11-17 09:30:00,38.29,38.52,38.21,38.48,577200.0,27.281,27.4449,27.224,27.4164,577200.0
2010-11-17 10:00:00,38.48,38.6,38.47,38.6,267800.0,27.4164,27.5019,27.4092,27.5019,267800.0
2010-11-17 10:30:00,38.6,38.79,38.6,38.75,896600.0,27.5019,27.6372,27.5019,27.6087,896600.0
2010-11-17 11:00:00,38.76,38.83,38.73,38.74,434400.0,27.6159,27.6657,27.5945,27.6016,434400.0
2010-11-17 11:30:00,38.74,38.75,38.67,38.73,162200.0,27.6016,27.6087,27.5517,27.5945,162200.0
2010-11-17 12:00:00,38.73,38.8,38.7,38.77,237000.0,27.5945,27.6444,27.5731,27.623,237000.0
2010-11-17 12:30:00,38.77,38.82,38.76,38.81,179800.0,27.623,27.6586,27.6159,27.6515,179800.0
2010-11-17 13:00:00,38.81,38.81,38.75,38.77,179200.0,27.6515,27.6515,27.6087,27.623,179200.0
2010-11-17 13:30:00,38.77,38.84,38.76,38.77,314400.0,27.623,27.6729,27.6159,27.623,314400.0
2010-11-17 14:00:00,38.77,38.79,38.74,38.77,222600.0,27.623,27.6372,27.6016,27.623,222600.0
2010-11-17 14:30:00,38.77,38.84,38.76,38.8,405600.0,27.623,27.6729,27.6159,27.6444,405600.0
2010-11-17 15:00:00,38.8,38.84,38.68,38.71,580400.0,27.6444,27.6729,27.5589,27.5802,580400.0
2010-11-17 15:30:00,38.71,38.78,38.68,38.7,922400.0,27.5802,27.6301,27.5589,27.5731,922400.0
2010-11-18 09:30:00,38.89,39.13,38.89,38.97,448400.0,27.7085,27.8795,27.7085,27.7655,448400.0
2010-11-18 10:00:00,38.97,39.06,38.94,38.98,412200.0,27.7655,27.8296,27.7441,27.7726,412200.0
2010-11-18 10:30:00,38.97,38.99,38.93,38.96,184800.0,27.7655,27.7797,27.737,27.7584,184800.0
2010-11-18 11:00:00,38.97,39.0,38.92,38.92,212200.0,27.7655,27.7869,27.7299,27.7299,212200.0
2010-11-18 11:30:00,38.92,39.01,38.91,38.97,228800.0,27.7299,27.794,27.7227,27.7655,228800.0
2010-11-18 12:00:00,38.97,39.06,38.96,39.04,182400.0,27.7655,27.8296,27.7584,27.8154,182400.0
2010-11-18 12:30:00,39.04,39.19,39.02,39.19,192400.0,27.8154,27.9222,27.8011,27.9222,192400.0
2010-11-18 13:00:00,39.18,39.22,39.16,39.2,178400.0,27.9151,27.9436,27.9009,27.9294,178400.0
2010-11-18 13:30:00,39.21,39.24,39.18,39.22,210200.0,27.9365,27.9579,27.9151,27.9436,210200.0
2010-11-18 14:00:00,39.22,39.24,39.2,39.21,154400.0,27.9436,27.9579,27.9294,27.9365,154400.0
2010-11-18 14:30:00,39.2,39.23,39.16,39.19,252800.0,27.9294,27.9507,27.9009,27.9222,252800.0
2010-11-18 15:00:00,39.19,39.2,39.13,39.18,329200.0,27.9222,27.9294,27.8795,27.9151,329200.0
2010-11-18 15:30:00,39.17,39.18,39.09,39.09,822400.0,27.908,27.9151,27.851,27.851,822400.0
2010-11-19 09:30:00,39.17,39.22,38.99,39.22,1133800.0,27.908,27.9436,27.7797,27.9436,1133800.0
2010-11-19 10:00:00,39.22,39.22,39.08,39.11,393200.0,27.9436,27.9436,27.8439,27.8652,393200.0
2010-11-19 10:30:00,39.12,39.19,39.08,39.13,160400.0,27.8724,27.9222,27.8439,27.8795,160400.0
2010-11-19 11:00:00,39.14,39.23,39.13,39.21,237400.0,27.8866,27.9507,27.8795,27.9365,237400.0
2010-11-19 11:30:00,39.21,39.3,39.19,39.25,234600.0,27.9365,28.0006,27.9222,27.965,234600.0
2010-11-19 12:00:00,39.25,39.29,39.18,39.18,211400.0,27.965,27.9935,27.9151,27.9151,211400.0
2010-11-19 12:30:00,39.17,39.22,39.17,39.22,129400.0,27.908,27.9436,27.908,27.9436,129400.0
2010-11-19 13:00:00,39.22,39.25,39.14,39.15,235800.0,27.9436,27.965,27.8866,27.8937,235800.0
2010-11-19 13:30:00,39.15,39.19,39.15,39.16,179800.0,27.8937,27.9222,27.8937,27.9009,179800.0
2010-11-19 14:00:00,39.16,39.27,39.16,39.25,253400.0,27.9009,27.9792,27.9009,27.965,253400.0
2010-11-19 14:30:00,39.25,39.28,39.19,39.2,267400.0,27.965,27.9864,27.9222,27.9294,267400.0
2010-11-19 15:00:00,39.2,39.22,39.16,39.21,254000.0,27.9294,27.9436,27.9009,27.9365,254000.0
2010-11-19 15:30:00,39.21,39.28,39.2,39.26,697200.0,27.9365,27.9864,27.9294,27.9721,697200.0
2010-11-22 09:30:00,39.22,39.26,39.08,39.15,241000.0,27.9436,27.9721,27.8439,27.8937,241000.0
2010-11-22 10:00:00,39.16,39.16,38.99,39.0,191200.0,27.9009,27.9009,27.7797,27.7869,191200.0
2010-11-22 10:30:00,39.0,39.06,38.95,38.99,186600.0,27.7869,27.8296,27.7512,27.7797,186600.0
2010-11-22 11:00:00,38.98,39.14,38.96,39.09,118600.0,27.7726,27.8866,27.7584,27.851,118600.0
2010-11-22 11:30:00,39.09,39.1,39.03,39.04,108200.0,27.851,27.8581,27.8082,27.8154,108200.0
2010-11-22 12:00:00,39.04,39.04,38.84,38.84,144000.0,27.8154,27.8154,27.6729,27.6729,144000.0
2010-11-22 12:30:00,38.85,38.91,38.78,38.88,144400.0,27.68,27.7227,27.6301,27.7014,144400.0
2010-11-22 13:00:00,38.88,38.93,38.85,38.92,83400.0,27.7014,27.737,27.68,27.7299,83400.0
2010-11-22 13:30:00,38.91,38.98,38.9,38.97,136200.0,27.7227,27.7726,27.7156,27.7655,136200.0
2010-11-22 14:00:00,38.97,39.05,38.96,38.98,152200.0,27.7655,27.8225,27.7584,27.7726,152200.0
2010-11-22 14:30:00,38.98,39.1,38.95,39.08,180600.0,27.7726,27.8581,27.7512,27.8439,180600.0
2010-11-22 15:00:00,39.08,39.13,39.07,39.09,227600.0,27.8439,27.8795,27.8367,27.851,227600.0
2010-11-22 15:30:00,39.1,39.21,39.06,39.2,643400.0,27.8581,27.9365,27.8296,27.9294,643400.0
2010-11-23 09:30:00,38.91,38.91,38.72,38.8,386000.0,27.7227,27.7227,27.5874,27.6444,386000.0
2010-11-23 10:00:00,38.8,38.93,38.78,38.93,232600.0,27.6444,27.737,27.6301,27.737,232600.0
2010-11-23 10:30:00,38.92,38.92,38.77,38.8,235400.0,27.7299,27.7299,27.623,27.6444,235400.0
2010-11-23 11:00:00,38.81,38.82,38.76,38.77,210000.0,27.6515,27.6586,27.6159,27.623,210000.0
2010-11-23 11:30:00,38.77,38.83,38.76,38.81,140000.0,27.623,27.6657,27.6159,27.6515,140000.0
2010-11-23 12:00:00,38.81,38.87,38.77,38.84,120000.0,27.6515,27.6942,27.623,27.6729,120000.0
2010-11-23 12:30:00,38.84,38.86,38.79,38.81,109400.0,27.6729,27.6871,27.6372,27.6515,109400.0
2010-11-23 13:00:00,38.82,38.85,38.8,38.85,80400.0,27.6586,27.68,27.6444,27.68,80400.0
2010-11-23 13:30:00,38.85,38.87,38.8,38.83,164600.0,27.68,27.6942,27.6444,27.6657,164600.0
2010-11-23 14:00:00,38.83,38.88,38.73,38.73,351400.0,27.6657,27.7014,27.5945,27.5945,351400.0
2010-11-23 14:30:00,38.73,38.8,38.7,38.79,209000.0,27.5945,27.6444,27.5731,27.6372,209000.0
2010-11-23 15:00:00,38.79,38.85,38.77,38.84,328800.0,27.6372,27.68,27.623,27.6729,328800.0
2010-11-23 15:30:00,38.85,38.9,38.82,38.85,779400.0,27.68,27.7156,27.6586,27.68,779400.0
2010-11-24 09:30:00,39.01,39.12,38.88,38.96,1333200.0,27.794,27.8724,27.7014,27.7584,1333200.0
2010-11-24 10:00:00,38.94,38.98,38.8,38.85,322200.0,27.7441,27.7726,27.6444,27.68,322200.0
2010-11-24 10:30:00,38.85,38.88,38.77,38.8,439600.0,27.68,27.7014,27.623,27.6444,439600.0
2010-11-24 11:00:00,38.8,38.84,38.73,38.74,198400.0,27.6444,27.6729,27.5945,27.6016,198400.0
2010-11-24 11:30:00,38.74,38.76,38.73,38.75,271600.0,27.6016,27.6159,27.5945,27.6087,271600.0
2010-11-24 12:00:00,38.75,38.77,38.69,38.71,159600.0,27.6087,27.623,27.566,27.5802,159600.0
2010-11-24 12:30:00,38.71,38.73,38.66,38.7,145800.0,27.5802,27.5945,27.5446,27.5731,145800.0
2010-11-24 13:00:00,38.69,38.94,38.69,38.93,380200.0,27.566,27.7441,27.566,27.737,380200.0
2010-11-24 13:30:00,38.93,39.0,38.85,38.88,247800.0,27.737,27.7869,27.68,27.7014,247800.0
2010-11-24 14:00:00,38.89,38.93,38.87,38.92,129600.0,27.7085,27.737,27.6942,27.7299,129600.0
2010-11-24 14:30:00,38.93,38.93,38.9,38.91,143400.0,27.737,27.737,27.7156,27.7227,143400.0
2010-11-24 15:00:00,38.92,38.99,38.91,38.95,227600.0,27.7299,27.7797,27.7227,27.7512,227600.0
2010-11-24 15:30:00,38.95,39.02,38.92,39.0,590400.0,27.7512,27.8011,27.7299,27.7869,590400.0
2010-11-26 09:30:00,38.78,38.86,38.57,38.8,271600.0,27.6301,27.6871,27.4805,27.6444,271600.0
2010-11-26 10:00:00,38.78,38.88,38.76,38.88,123400.0,27.6301,27.7014,27.6159,27.7014,123400.0
2010-11-26 10:30:00,38.88,38.94,38.88,38.91,128000.0,27.7014,27.7441,27.7014,27.7227,128000.0
2010-11-26 11:00:00,38.91,38.92,38.8,38.81,123800.0,27.7227,27.7299,27.6444,27.6515,123800.0
2010-11-26 11:30:00,38.81,38.81,38.72,38.74,186000.0,27.6515,27.6515,27.5874,27.6016,186000.0
2010-11-26 12:00:00,38.75,38.76,38.7,38.72,175000.0,27.6087,27.6159,27.5731,27.5874,175000.0
2010-11-26 12:30:00,38.72,38.75,38.62,38.66,560200.0,27.5874,27.6087,27.5161,27.5446,560200.0
2010-11-29 09:30:00,38.61,38.65,38.31,38.34,324800.0,27.509,27.5375,27.2952,27.3166,324800.0
2010-11-29 10:00:00,38.34,38.38,38.29,38.33,215000.0,27.3166,27.3451,27.281,27.3095,215000.0
2010-11-29 10:30:00,38.33,38.4,38.27,38.29,198800.0,27.3095,27.3594,27.2667,27.281,198800.0
2010-11-29 11:00:00,38.29,38.4,38.26,38.35,160800.0,27.281,27.3594,27.2596,27.3237,160800.0
2010-11-29 11:30:00,38.35,38.37,38.18,38.22,167200.0,27.3237,27.338,27.2026,27.2311,167200.0
2010-11-29 12:00:00,38.22,38.35,38.22,38.28,159200.0,27.2311,27.3237,27.2311,27.2739,159200.0
2010-11-29 12:30:00,38.29,38.36,38.27,38.35,185200.0,27.281,27.3309,27.2667,27.3237,185200.0
2010-11-29 13:00:00,38.35,38.41,38.33,38.38,166000.0,27.3237,27.3665,27.3095,27.3451,166000.0
2010-11-29 13:30:00,38.38,38.43,38.38,38.38,149400.0,27.3451,27.3807,27.3451,27.3451,149400.0
2010-11-29 14:00:00,38.38,38.44,38.37,38.44,160000.0,27.3451,27.3879,27.338,27.3879,160000.0
2010-11-29 14:30:00,38.44,38.59,38.43,38.58,223000.0,27.3879,27.4947,27.3807,27.4876,223000.0
2010-11-29 15:00:00,38.58,38.64,38.56,38.63,236800.0,27.4876,27.5304,27.4734,27.5232,236800.0
2010-11-29 15:30:00,38.64,38.7,38.6,38.6,441600.0,27.5304,27.5731,27.5019,27.5019,441600.0
2010-11-30 09:30:00,38.35,38.46,38.33,38.43,308600.0,27.3237,27.4021,27.3095,27.3807,308600.0
2010-11-30 10:00:00,38.43,38.47,38.3,38.43,340600.0,27.3807,27.4092,27.2881,27.3807,340600.0
2010-11-30 10:30:00,38.43,38.44,38.35,38.37,207000.0,27.3807,27.3879,27.3237,27.338,207000.0
2010-11-30 11:00:00,38.37,38.49,38.35,38.47,181200.0,27.338,27.4235,27.3237,27.4092,181200.0
2010-11-30 11:30:00,38.46,38.59,38.38,38.58,142000.0,27.4021,27.4947,27.3451,27.4876,142000.0
2010-11-30 12:00:00,38.59,38.62,38.56,38.59,115800.0,27.4947,27.5161,27.4734,27.4947,115800.0
2010-11-30 12:30:00,38.59,38.59,38.5,38.52,201800.0,27.4947,27.4947,27.4306,27.4449,201800.0
2010-11-30 13:00:00,38.52,38.52,38.47,38.51,234800.0,27.4449,27.4449,27.4092,27.4377,234800.0
2010-11-30 13:30:00,38.51,38.56,38.5,38.5,208200.0,27.4377,27.4734,27.4306,27.4306,208200.0
2010-11-30 14:00:00,38.5,38.54,38.42,38.42,239000.0,27.4306,27.4591,27.3736,27.3736,239000.0
2010-11-30 14:30:00,38.42,38.42,38.33,38.41,324000.0,27.3736,27.3736,27.3095,27.3665,324000.0
2010-11-30 15:00:00,38.42,38.48,38.4,38.47,431200.0,27.3736,27.4164,27.3594,27.4092,431200.0
2010-11-30 15:30:00,38.48,38.48,38.27,38.27,1200400.0,27.4164,27.4164,27.2667,27.2667,1200400.0
2010-12-01 09:30:00,38.54,38.72,38.46,38.52,581200.0,27.4591,27.5874,27.4021,27.4449,581200.0
2010-12-01 10:00:00,38.52,38.59,38.46,38.53,324600.0,27.4449,27.4947,27.4021,27.452,324600.0
2010-12-01 10:30:00,38.54,38.7,38.52,38.63,303000.0,27.4591,27.5731,27.4449,27.5232,303000.0
2010-12-01 11:00:00,38.64,38.7,38.58,38.69,258800.0,27.5304,27.5731,27.4876,27.566,258800.0
2010-12-01 11:30:00,38.68,38.69,38.49,38.62,332600.0,27.5589,27.566,27.4235,27.5161,332600.0
2010-12-01 12:00:00,38.62,38.68,38.56,38.57,245600.0,27.5161,27.5589,27.4734,27.4805,245600.0
2010-12-01 12:30:00,38.57,38.6,38.52,38.57,194800.0,27.4805,27.5019,27.4449,27.4805,194800.0
2010-12-01 13:00:00,38.58,38.61,38.55,38.57,197600.0,27.4876,27.509,27.4662,27.4805,197600.0
2010-12-01 13:30:00,38.58,38.58,38.49,38.52,223200.0,27.4876,27.4876,27.4235,27.4449,223200.0
2010-12-01 14:00:00,38.51,38.66,38.5,38.6,264400.0,27.4377,27.5446,27.4306,27.5019,264400.0
2010-12-01 14:30:00,38.6,38.73,38.6,38.7,266000.0,27.5019,27.5945,27.5019,27.5731,266000.0
2010-12-01 15:00:00,38.7,38.7,38.63,38.66,349600.0,27.5731,27.5731,27.5232,27.5446,349600.0
2010-12-01 15:30:00,38.66,38.68,38.54,38.6,930400.0,27.5446,27.5589,27.4591,27.5019,930400.0
2010-12-02 09:30:00,38.66,38.91,38.66,38.91,478800.0,27.5446,27.7227,27.5446,27.7227,478800.0
2010-12-02 10:00:00,38.91,38.91,38.65,38.74,479200.0,27.7227,27.7227,27.5375,27.6016,479200.0
2010-12-02 10:30:00,38.74,38.79,38.73,38.75,284800.0,27.6016,27.6372,27.5945,27.6087,284800.0
2010-12-02 11:00:00,38.75,38.83,38.72,38.83,399400.0,27.6087,27.6657,27.5874,27.6657,399400.0
2010-12-02 11:30:00,38.83,38.88,38.78,38.87,266400.0,27.6657,27.7014,27.6301,27.6942,266400.0
2010-12-02 12:00:00,38.86,39.0,38.85,38.96,319400.0,27.6871,27.7869,27.68,27.7584,319400.0
2010-12-02 12:30:00,38.96,38.96,38.89,38.91,298400.0,27.7584,27.7584,27.7085,27.7227,298400.0
2010-12-02 13:00:00,38.92,38.92,38.85,38.89,160400.0,27.7299,27.7299,27.68,27.7085,160400.0
2010-12-02 13:30:00,38.89,38.93,38.88,38.91,185000.0,27.7085,27.737,27.7014,27.7227,185000.0
2010-12-02 14:00:00,38.91,38.95,38.88,38.88,363600.0,27.7227,27.7512,27.7014,27.7014,363600.0
2010-12-02 14:30:00,38.88,38.91,38.83,38.88,566000.0,27.7014,27.7227,27.6657,27.7014,566000.0
2010-12-02 15:00:00,38.88,38.98,38.87,38.96,350800.0,27.7014,27.7726,27.6942,27.7584,350800.0
2010-12-02 15:30:00,38.96,38.97,38.87,38.88,722000.0,27.7584,27.7655,27.6942,27.7014,722000.0
2010-12-03 09:30:00,38.82,39.0,38.74,38.85,316800.0,27.6586,27.7869,27.6016,27.68,316800.0
2010-12-03 10:00:00,38.86,38.9,38.78,38.88,198800.0,27.6871,27.7156,27.6301,27.7014,198800.0
2010-12-03 10:30:00,38.88,38.99,38.87,38.97,244200.0,27.7014,27.7797,27.6942,27.7655,244200.0
2010-12-03 11:00:00,38.97,38.98,38.85,38.85,133200.0,27.7655,27.7726,27.68,27.68,133200.0
2010-12-03 11:30:00,38.85,38.85,38.78,38.85,140800.0,27.68,27.68,27.6301,27.68,140800.0
2010-12-03 12:00:00,38.85,38.86,38.79,38.8,88800.0,27.68,27.6871,27.6372,27.6444,88800.0
2010-12-03 12:30:00,38.8,38.85,38.8,38.83,129400.0,27.6444,27.68,27.6444,27.6657,129400.0
2010-12-03 13:00:00,38.83,38.88,38.8,38.88,187000.0,27.6657,27.7014,27.6444,27.7014,187000.0
2010-12-03 13:30:00,38.88,38.88,38.84,38.86,115800.0,27.7014,27.7014,27.6729,27.6871,115800.0
2010-12-03 14:00:00,38.86,38.9,38.77,38.77,150400.0,27.6871,27.7156,27.623,27.623,150400.0
2010-12-03 14:30:00,38.77,38.86,38.77,38.86,173400.0,27.623,27.6871,27.623,27.6871,173400.0
2010-12-03 15:00:00,38.85,38.88,38.77,38.82,221000.0,27.68,27.7014,27.623,27.6586,221000.0
2010-12-03 15:30:00,38.83,39.0,38.83,38.96,575000.0,27.6657,27.7869,27.6657,27.7584,575000.0
2010-12-06 09:30:00,39.04,39.09,38.89,38.94,393600.0,27.8154,27.851,27.7085,27.7441,393600.0
2010-12-06 10:00:00,38.94,38.98,38.9,38.98,255200.0,27.7441,27.7726,27.7156,27.7726,255200.0
2010-12-06 10:30:00,38.97,39.04,38.96,38.98,252600.0,27.7655,27.8154,27.7584,27.7726,252600.0
2010-12-06 11:00:00,38.98,39.02,38.95,38.96,378600.0,27.7726,27.8011,27.7512,27.7584,378600.0
2010-12-06 11:30:00,38.95,38.96,38.83,38.89,152600.0,27.7512,27.7584,27.6657,27.7085,152600.0
2010-12-06 12:00:00,38.9,38.9,38.85,38.88,116800.0,27.7156,27.7156,27.68,27.7014,116800.0
2010-12-06 12:30:00,38.88,38.94,38.88,38.93,87600.0,27.7014,27.7441,27.7014,27.737,87600.0
2010-12-06 13:00:00,38.93,38.94,38.91,38.92,69400.0,27.737,27.7441,27.7227,27.7299,69400.0
2010-12-06 13:30:00,38.92,38.92,38.88,38.88,146800.0,27.7299,27.7299,27.7014,27.7014,146800.0
2010-12-06 14:00:00,38.88,38.88,38.83,38.83,178200.0,27.7014,27.7014,27.6657,27.6657,178200.0
2010-12-06 14:30:00,38.83,38.84,38.83,38.83,419000.0,27.6657,27.6729,27.6657,27.6657,419000.0
2010-12-06 15:00:00,38.83,38.91,38.83,38.88,324400.0,27.6657,27.7227,27.6657,27.7014,324400.0
2010-12-06 15:30:00,38.87,38.92,38.85,38.88,949600.0,27.6942,27.7299,27.68,27.7014,949600.0
2010-12-07 09:30:00,39.1,39.13,38.94,39.1,519600.0,27.8581,27.8795,27.7441,27.8581,519600.0
2010-12-07 10:00:00,39.1,39.18,39.04,39.06,282400.0,27.8581,27.9151,27.8154,27.8296,282400.0
2010-12-07 10:30:00,39.06,39.06,39.0,39.02,179200.0,27.8296,27.8296,27.7869,27.8011,179200.0
2010-12-07 11:00:00,39.02,39.05,38.97,39.04,294200.0,27.8011,27.8225,27.7655,27.8154,294200.0
2010-12-07 11:30:00,39.04,39.05,39.0,39.02,328600.0,27.8154,27.8225,27.7869,27.8011,328600.0
2010-12-07 12:00:00,39.02,39.05,39.01,39.04,166200.0,27.8011,27.8225,27.794,27.8154,166200.0
2010-12-07 12:30:00,39.04,39.1,39.03,39.07,221000.0,27.8154,27.8581,27.8082,27.8367,221000.0
2010-12-07 13:00:00,39.08,39.08,39.02,39.05,184800.0,27.8439,27.8439,27.8011,27.8225,184800.0
2010-12-07 13:30:00,39.05,39.1,39.05,39.06,330600.0,27.8225,27.8581,27.8225,27.8296,330600.0
2010-12-07 14:00:00,39.06,39.15,39.06,39.15,282200.0,27.8296,27.8937,27.8296,27.8937,282200.0
2010-12-07 14:30:00,39.15,39.2,39.02,39.02,479000.0,27.8937,27.9294,27.8011,27.8011,479000.0
2010-12-07 15:00:00,39.04,39.11,39.02,39.1,517200.0,27.8154,27.8652,27.8011,27.8581,517200.0
2010-12-07 15:30:00,39.1,39.16,39.05,39.09,765600.0,27.8581,27.9009,27.8225,27.851,765600.0
2010-12-08 09:30:00,39.02,39.2,39.0,39.16,258800.0,27.8011,27.9294,27.7869,27.9009,258800.0
2010-12-08 10:00:00,39.15,39.18,39.08,39.08,242000.0,27.8937,27.9151,27.8439,27.8439,242000.0
2010-12-08 10:30:00,39.09,39.19,39.06,39.16,429000.0,27.851,27.9222,27.8296,27.9009,429000.0
2010-12-08 11:00:00,39.16,39.2,39.13,39.18,188200.0,27.9009,27.9294,27.8795,27.9151,188200.0
2010-12-08 11:30:00,39.17,39.2,39.13,39.18,168800.0,27.908,27.9294,27.8795,27.9151,168800.0
2010-12-08 12:00:00,39.18,39.23,39.16,39.21,192000.0,27.9151,27.9507,27.9009,27.9365,192000.0
2010-12-08 12:30:00,39.2,39.2,39.15,39.19,165800.0,27.9294,27.9294,27.8937,27.9222,165800.0
2010-12-08 13:00:00,39.19,39.27,39.17,39.25,207400.0,27.9222,27.9792,27.908,27.965,207400.0
2010-12-08 13:30:00,39.25,39.32,39.22,39.25,171800.0,27.965,28.0149,27.9436,27.965,171800.0
2010-12-08 14:00:00,39.25,39.35,39.25,39.34,286000.0,27.965,28.0362,27.965,28.0291,286000.0
2010-12-08 14:30:00,39.33,39.39,39.29,39.29,315400.0,28.022,28.0647,27.9935,27.9935,315400.0
2010-12-08 15:00:00,39.29,39.33,39.27,39.33,368600.0,27.9935,28.022,27.9792,28.022,368600.0
2010-12-08 15:30:00,39.33,39.38,39.3,39.33,702000.0,28.022,28.0576,28.0006,28.022,702000.0
2010-12-09 09:30:00,39.44,39.55,39.33,39.52,353800.0,28.1004,28.1787,28.022,28.1574,353800.0
2010-12-09 10:00:00,39.52,39.52,39.32,39.39,365200.0,28.1574,28.1574,28.0149,28.0647,365200.0
2010-12-09 10:30:00,39.38,39.47,39.37,39.44,230600.0,28.0576,28.1217,28.0505,28.1004,230600.0
2010-12-09 11:00:00,39.43,39.45,39.26,39.27,297200.0,28.0932,28.1075,27.9721,27.9792,297200.0
2010-12-09 11:30:00,39.27,39.32,39.27,39.31,211200.0,27.9792,28.0149,27.9792,28.0077,211200.0
2010-12-09 12:00:00,39.32,39.34,39.23,39.24,192200.0,28.0149,28.0291,27.9507,27.9579,192200.0
2010-12-09 12:30:00,39.24,39.29,39.24,39.25,156600.0,27.9579,27.9935,27.9579,27.965,156600.0
2010-12-09 13:00:00,39.25,39.32,39.2,39.2,229000.0,27.965,28.0149,27.9294,27.9294,229000.0
2010-12-09 13:30:00,39.2,39.21,39.13,39.15,399200.0,27.9294,27.9365,27.8795,27.8937,399200.0
2010-12-09 14:00:00,39.15,39.16,39.06,39.08,186600.0,27.8937,27.9009,27.8296,27.8439,186600.0
2010-12-09 14:30:00,39.07,39.13,39.04,39.05,235800.0,27.8367,27.8795,27.8154,27.8225,235800.0
2010-12-09 15:00:00,39.06,39.1,39.04,39.06,257400.0,27.8296,27.8581,27.8154,27.8296,257400.0
2010-12-09 15:30:00,39.06,39.15,39.04,39.08,1006200.0,27.8296,27.8937,27.8154,27.8439,1006200.0
2010-12-10 09:30:00,39.1,39.38,39.1,39.13,342400.0,27.8581,28.0576,27.8581,27.8795,342400.0
2010-12-10 10:00:00,39.14,39.18,39.0,39.02,251600.0,27.8866,27.9151,27.7869,27.8011,251600.0
2010-12-10 10:30:00,39.02,39.06,39.0,39.02,277400.0,27.8011,27.8296,27.7869,27.8011,277400.0
2010-12-10 11:00:00,39.02,39.05,39.0,39.01,151600.0,27.8011,27.8225,27.7869,27.794,151600.0
2010-12-10 11:30:00,39.01,39.05,38.99,39.04,172400.0,27.794,27.8225,27.7797,27.8154,172400.0
2010-12-10 12:00:00,39.05,39.13,39.05,39.08,215200.0,27.8225,27.8795,27.8225,27.8439,215200.0
2010-12-10 12:30:00,39.08,39.31,39.08,39.19,730800.0,27.8439,28.0077,27.8439,27.9222,730800.0
2010-12-10 13:00:00,39.18,39.19,39.12,39.13,141800.0,27.9151,27.9222,27.8724,27.8795,141800.0
2010-12-10 13:30:00,39.13,39.15,39.11,39.15,137400.0,27.8795,27.8937,27.8652,27.8937,137400.0
2010-12-10 14:00:00,39.15,39.15,39.08,39.08,124600.0,27.8937,27.8937,27.8439,27.8439,124600.0
2010-12-10 14:30:00,39.08,39.1,39.08,39.09,172400.0,27.8439,27.8581,27.8439,27.851,172400.0
2010-12-10 15:00:00,39.09,39.1,39.04,39.06,229000.0,27.851,27.8581,27.8154,27.8296,229000.0
2010-12-10 15:30:00,39.06,39.13,39.06,39.08,579000.0,27.8296,27.8795,27.8296,27.8439,579000.0
2010-12-13 09:30:00,39.13,39.34,39.1,39.31,467600.0,27.8795,28.0291,27.8581,28.0077,467600.0
2010-12-13 10:00:00,39.33,39.54,39.31,39.52,448000.0,28.022,28.1716,28.0077,28.1574,448000.0
2010-12-13 10:30:00,39.52,39.63,39.52,39.6,430200.0,28.1574,28.2357,28.1574,28.2144,430200.0
2010-12-13 11:00:00,39.6,39.67,39.56,39.6,263200.0,28.2144,28.2642,28.1859,28.2144,263200.0
2010-12-13 11:30:00,39.6,39.66,39.58,39.64,366400.0,28.2144,28.2571,28.2001,28.2429,366400.0
2010-12-13 12:00:00,39.64,39.77,39.63,39.76,317600.0,28.2429,28.3355,28.2357,28.3283,317600.0
2010-12-13 12:30:00,39.76,39.78,39.7,39.72,268800.0,28.3283,28.3426,28.2856,28.2999,268800.0
2010-12-13 13:00:00,39.73,39.77,39.71,39.74,320600.0,28.307,28.3355,28.2927,28.3141,320600.0
2010-12-13 13:30:00,39.74,39.76,39.68,39.69,247200.0,28.3141,28.3283,28.2714,28.2785,247200.0
2010-12-13 14:00:00,39.68,39.78,39.68,39.78,207200.0,28.2714,28.3426,28.2714,28.3426,207200.0
2010-12-13 14:30:00,39.77,39.83,39.76,39.8,343400.0,28.3355,28.3782,28.3283,28.3568,343400.0
2010-12-13 15:00:00,39.8,39.85,39.72,39.77,524200.0,28.3568,28.3925,28.2999,28.3355,524200.0
2010-12-13 15:30:00,39.77,39.81,39.66,39.69,940800.0,28.3355,28.364,28.2571,28.2785,940800.0
2010-12-14 09:30:00,39.84,40.43,39.81,40.25,1137800.0,28.3853,28.8057,28.364,28.6775,1137800.0
2010-12-14 10:00:00,40.25,40.44,40.21,40.34,571800.0,28.6775,28.8128,28.649,28.7416,571800.0
2010-12-14 10:30:00,40.34,40.37,40.24,40.32,426600.0,28.7416,28.763,28.6703,28.7273,426600.0
2010-12-14 11:00:00,40.32,40.39,40.27,40.3,321600.0,28.7273,28.7772,28.6917,28.7131,321600.0
2010-12-14 11:30:00,40.29,40.32,40.24,40.26,230800.0,28.706,28.7273,28.6703,28.6846,230800.0
2010-12-14 12:00:00,40.25,40.35,40.24,40.33,315600.0,28.6775,28.7487,28.6703,28.7345,315600.0
2010-12-14 12:30:00,40.33,40.43,40.29,40.38,325200.0,28.7345,28.8057,28.706,28.7701,325200.0
2010-12-14 13:00:00,40.38,40.48,40.35,40.48,221400.0,28.7701,28.8413,28.7487,28.8413,221400.0
2010-12-14 13:30:00,40.48,40.49,40.4,40.45,275000.0,28.8413,28.8485,28.7843,28.82,275000.0
2010-12-14 14:00:00,40.44,40.49,40.41,40.43,475600.0,28.8128,28.8485,28.7915,28.8057,475600.0
2010-12-14 14:30:00,40.42,40.43,40.32,40.38,403200.0,28.7986,28.8057,28.7273,28.7701,403200.0
2010-12-14 15:00:00,40.37,40.41,40.32,40.4,463200.0,28.763,28.7915,28.7273,28.7843,463200.0
2010-12-14 15:30:00,40.4,40.42,40.34,40.41,989800.0,28.7843,28.7986,28.7416,28.7915,989800.0
2010-12-15 09:30:00,40.4,40.62,40.35,40.37,622600.0,28.7843,28.9411,28.7487,28.763,622600.0
2010-12-15 10:00:00,40.36,40.43,40.27,40.4,382200.0,28.7558,28.8057,28.6917,28.7843,382200.0
2010-12-15 10:30:00,40.4,40.44,40.38,40.41,266400.0,28.7843,28.8128,28.7701,28.7915,266400.0
2010-12-15 11:00:00,40.42,40.46,40.4,40.43,186800.0,28.7986,28.8271,28.7843,28.8057,186800.0
2010-12-15 11:30:00,40.43,40.43,40.37,40.4,168000.0,28.8057,28.8057,28.763,28.7843,168000.0
2010-12-15 12:00:00,40.4,40.45,40.38,40.45,161200.0,28.7843,28.82,28.7701,28.82,161200.0
2010-12-15 12:30:00,40.45,40.45,40.33,40.38,244600.0,28.82,28.82,28.7345,28.7701,244600.0
2010-12-15 13:00:00,40.38,40.45,40.35,40.45,212000.0,28.7701,28.82,28.7487,28.82,212000.0
2010-12-15 13:30:00,40.45,40.55,40.45,40.53,326400.0,28.82,28.8912,28.82,28.877,326400.0
2010-12-15 14:00:00,40.53,40.56,40.45,40.45,295000.0,28.877,28.8983,28.82,28.82,295000.0
2010-12-15 14:30:00,40.45,40.58,40.44,40.56,416800.0,28.82,28.9126,28.8128,28.8983,416800.0
2010-12-15 15:00:00,40.56,40.63,40.54,40.61,373000.0,28.8983,28.9482,28.8841,28.934,373000.0
2010-12-15 15:30:00,40.6,40.66,40.44,40.52,1091200.0,28.9268,28.9696,28.8128,28.8698,1091200.0
2010-12-16 09:30:00,40.38,40.47,40.17,40.26,820000.0,28.7701,28.8342,28.6205,28.6846,820000.0
2010-12-16 10:00:00,40.26,40.4,40.22,40.33,538400.0,28.6846,28.7843,28.6561,28.7345,538400.0
2010-12-16 10:30:00,40.34,40.35,40.31,40.34,420800.0,28.7416,28.7487,28.7202,28.7416,420800.0
2010-12-16 11:00:00,40.34,40.35,40.24,40.27,524800.0,28.7416,28.7487,28.6703,28.6917,524800.0
2010-12-16 11:30:00,40.27,40.36,40.27,40.35,366200.0,28.6917,28.7558,28.6917,28.7487,366200.0
2010-12-16 12:00:00,40.35,40.41,40.33,40.37,264200.0,28.7487,28.7915,28.7345,28.763,264200.0
2010-12-16 12:30:00,40.37,40.45,40.35,40.43,439200.0,28.763,28.82,28.7487,28.8057,439200.0
2010-12-16 13:00:00,40.43,40.52,40.42,40.51,276800.0,28.8057,28.8698,28.7986,28.8627,276800.0
2010-12-16 13:30:00,40.5,40.52,40.47,40.5,220000.0,28.8556,28.8698,28.8342,28.8556,220000.0
2010-12-16 14:00:00,40.5,40.54,40.47,40.52,210400.0,28.8556,28.8841,28.8342,28.8698,210400.0
2010-12-16 14:30:00,40.52,40.56,40.49,40.5,267400.0,28.8698,28.8983,28.8485,28.8556,267400.0
2010-12-16 15:00:00,40.5,40.56,40.48,40.5,334400.0,28.8556,28.8983,28.8413,28.8556,334400.0
2010-12-16 15:30:00,40.51,40.59,40.46,40.58,999000.0,28.8627,28.9197,28.8271,28.9126,999000.0
2010-12-17 09:30:00,40.52,40.63,40.41,40.44,1349800.0,28.8698,28.9482,28.7915,28.8128,1349800.0
2010-12-17 10:00:00,40.44,40.54,40.44,40.46,192200.0,28.8128,28.8841,28.8128,28.8271,192200.0
2010-12-17 10:30:00,40.46,40.47,40.32,40.4,236200.0,28.8271,28.8342,28.7273,28.7843,236200.0
2010-12-17 11:00:00,40.4,40.5,40.4,40.44,176200.0,28.7843,28.8556,28.7843,28.8128,176200.0
2010-12-17 11:30:00,40.44,40.49,40.4,40.48,249200.0,28.8128,28.8485,28.7843,28.8413,249200.0
2010-12-17 12:00:00,40.48,40.52,40.46,40.5,242000.0,28.8413,28.8698,28.8271,28.8556,242000.0
2010-12-17 12:30:00,40.5,40.51,40.45,40.51,245400.0,28.8556,28.8627,28.82,28.8627,245400.0
2010-12-17 13:00:00,40.5,40.51,40.39,40.4,215800.0,28.8556,28.8627,28.7772,28.7843,215800.0
2010-12-17 13:30:00,40.4,40.51,40.4,40.43,188400.0,28.7843,28.8627,28.7843,28.8057,188400.0
2010-12-17 14:00:00,40.43,40.47,40.38,40.4,394200.0,28.8057,28.8342,28.7701,28.7843,394200.0
2010-12-17 14:30:00,40.4,40.5,40.4,40.45,280200.0,28.7843,28.8556,28.7843,28.82,280200.0
2010-12-17 15:00:00,40.45,40.5,40.41,40.41,562800.0,28.82,28.8556,28.7915,28.7915,562800.0
2010-12-17 15:30:00,40.41,40.52,40.4,40.51,1115000.0,28.7915,28.8698,28.7843,28.8627,1115000.0
2010-12-20 09:30:00,40.65,40.66,40.5,40.58,258400.0,28.9625,28.9696,28.8556,28.9126,258400.0
2010-12-20 10:00:00,40.58,40.63,40.49,40.49,186800.0,28.9126,28.9482,28.8485,28.8485,186800.0
2010-12-20 10:30:00,40.49,40.5,40.41,40.43,248400.0,28.8485,28.8556,28.7915,28.8057,248400.0
2010-12-20 11:00:00,40.45,40.48,40.41,40.44,166000.0,28.82,28.8413,28.7915,28.8128,166000.0
2010-12-20 11:30:00,40.44,40.44,40.37,40.4,111600.0,28.8128,28.8128,28.763,28.7843,111600.0
2010-12-20 12:00:00,40.39,40.46,40.38,40.43,130800.0,28.7772,28.8271,28.7701,28.8057,130800.0
2010-12-20 12:30:00,40.43,40.45,40.37,40.4,171800.0,28.8057,28.82,28.763,28.7843,171800.0
2010-12-20 13:00:00,40.4,40.43,40.38,40.38,180000.0,28.7843,28.8057,28.7701,28.7701,180000.0
2010-12-20 13:30:00,40.38,40.43,40.38,40.39,166600.0,28.7701,28.8057,28.7701,28.7772,166600.0
2010-12-20 14:00:00,40.4,40.45,40.39,40.4,250200.0,28.7843,28.82,28.7772,28.7843,250200.0
2010-12-20 14:30:00,40.4,40.44,40.37,40.44,219800.0,28.7843,28.8128,28.763,28.8128,219800.0
2010-12-20 15:00:00,40.44,40.45,40.39,40.43,219600.0,28.8128,28.82,28.7772,28.8057,219600.0
2010-12-20 15:30:00,40.43,40.43,40.22,40.22,1101000.0,28.8057,28.8057,28.6561,28.6561,1101000.0
2010-12-21 09:30:00,40.29,40.43,40.0,40.03,562800.0,28.706,28.8057,28.4993,28.5207,562800.0
2010-12-21 10:00:00,40.03,40.11,40.01,40.07,527400.0,28.5207,28.5777,28.5065,28.5492,527400.0
2010-12-21 10:30:00,40.07,40.12,39.93,39.93,367400.0,28.5492,28.5848,28.4495,28.4495,367400.0
2010-12-21 11:00:00,39.93,39.94,39.81,39.85,473200.0,28.4495,28.4566,28.364,28.3925,473200.0
2010-12-21 11:30:00,39.85,39.95,39.81,39.81,447800.0,28.3925,28.4637,28.364,28.364,447800.0
2010-12-21 12:00:00,39.81,39.9,39.81,39.88,300000.0,28.364,28.4281,28.364,28.4138,300000.0
2010-12-21 12:30:00,39.88,39.88,39.73,39.75,305000.0,28.4138,28.4138,28.307,28.3212,305000.0
2010-12-21 13:00:00,39.75,39.88,39.75,39.83,244600.0,28.3212,28.4138,28.3212,28.3782,244600.0
2010-12-21 13:30:00,39.83,39.83,39.7,39.72,257400.0,28.3782,28.3782,28.2856,28.2999,257400.0
2010-12-21 14:00:00,39.72,39.77,39.69,39.7,309200.0,28.2999,28.3355,28.2785,28.2856,309200.0
2010-12-21 14:30:00,39.7,39.77,39.69,39.77,315200.0,28.2856,28.3355,28.2785,28.3355,315200.0
2010-12-21 15:00:00,39.77,39.86,39.74,39.84,517200.0,28.3355,28.3996,28.3141,28.3853,517200.0
2010-12-21 15:30:00,39.85,40.01,39.83,39.95,894600.0,28.3925,28.5065,28.3782,28.4637,894600.0
2010-12-22 09:30:00,40.02,40.02,39.77,40.0,216800.0,28.5136,28.5136,28.3355,28.4993,216800.0
2010-12-22 10:00:00,40.0,40.01,39.89,39.99,204800.0,28.4993,28.5065,28.421,28.4922,204800.0
2010-12-22 10:30:00,40.01,40.03,39.97,40.01,262000.0,28.5065,28.5207,28.478,28.5065,262000.0
2010-12-22 11:00:00,40.02,40.15,40.02,40.13,178800.0,28.5136,28.6062,28.5136,28.592,178800.0
2010-12-22 11:30:00,40.13,40.16,40.11,40.15,166400.0,28.592,28.6133,28.5777,28.6062,166400.0
2010-12-22 12:00:00,40.15,40.2,40.13,40.18,147200.0,28.6062,28.6418,28.592,28.6276,147200.0
2010-12-22 12:30:00,40.18,40.23,40.15,40.22,117600.0,28.6276,28.6632,28.6062,28.6561,117600.0
2010-12-22 13:00:00,40.23,40.23,40.17,40.19,128800.0,28.6632,28.6632,28.6205,28.6347,128800.0
2010-12-22 13:30:00,40.19,40.35,40.19,40.33,238000.0,28.6347,28.7487,28.6347,28.7345,238000.0
2010-12-22 14:00:00,40.33,40.45,40.33,40.41,290400.0,28.7345,28.82,28.7345,28.7915,290400.0
2010-12-22 14:30:00,40.41,40.46,40.36,40.37,329000.0,28.7915,28.8271,28.7558,28.763,329000.0
2010-12-22 15:00:00,40.37,40.47,40.37,40.45,368200.0,28.763,28.8342,28.763,28.82,368200.0
2010-12-22 15:30:00,40.45,40.52,40.44,40.48,816800.0,28.82,28.8698,28.8128,28.8413,816800.0
2010-12-23 09:30:00,40.35,40.64,40.33,40.48,306200.0,28.7487,28.9553,28.7345,28.8413,306200.0
2010-12-23 10:00:00,40.47,40.51,40.43,40.46,213600.0,28.8342,28.8627,28.8057,28.8271,213600.0
2010-12-23 10:30:00,40.47,40.47,40.43,40.46,190400.0,28.8342,28.8342,28.8057,28.8271,190400.0
2010-12-23 11:00:00,40.46,40.47,40.39,40.39,174200.0,28.8271,28.8342,28.7772,28.7772,174200.0
2010-12-23 11:30:00,40.39,40.4,40.33,40.33,133000.0,28.7772,28.7843,28.7345,28.7345,133000.0
2010-12-23 12:00:00,40.33,40.35,40.29,40.3,112000.0,28.7345,28.7487,28.706,28.7131,112000.0
2010-12-23 12:30:00,40.3,40.34,40.27,40.3,103200.0,28.7131,28.7416,28.6917,28.7131,103200.0
2010-12-23 13:00:00,40.3,40.31,40.25,40.29,126600.0,28.7131,28.7202,28.6775,28.706,126600.0
2010-12-23 13:30:00,40.28,40.29,40.25,40.26,110600.0,28.6988,28.706,28.6775,28.6846,110600.0
2010-12-23 14:00:00,40.25,40.3,40.2,40.27,183600.0,28.6775,28.7131,28.6418,28.6917,183600.0
2010-12-23 14:30:00,40.28,40.31,40.23,40.27,182600.0,28.6988,28.7202,28.6632,28.6917,182600.0
2010-12-23 15:00:00,40.27,40.28,40.19,40.24,204000.0,28.6917,28.6988,28.6347,28.6703,204000.0
2010-12-23 15:30:00,40.24,40.28,40.2,40.28,441000.0,28.6703,28.6988,28.6418,28.6988,441000.0
2010-12-27 09:30:00,40.23,40.32,40.12,40.32,134800.0,28.6632,28.7273,28.5848,28.7273,134800.0
2010-12-27 10:00:00,40.31,40.33,40.2,40.2,107200.0,28.7202,28.7345,28.6418,28.6418,107200.0
2010-12-27 10:30:00,40.21,40.29,40.18,40.24,115400.0,28.649,28.706,28.6276,28.6703,115400.0
2010-12-27 11:00:00,40.24,40.24,40.14,40.22,69200.0,28.6703,28.6703,28.5991,28.6561,69200.0
2010-12-27 11:30:00,40.23,40.23,40.18,40.18,52000.0,28.6632,28.6632,28.6276,28.6276,52000.0
2010-12-27 12:00:00,40.18,40.2,40.13,40.17,97000.0,28.6276,28.6418,28.592,28.6205,97000.0
2010-12-27 12:30:00,40.17,40.2,40.15,40.18,94200.0,28.6205,28.6418,28.6062,28.6276,94200.0
2010-12-27 13:00:00,40.18,40.2,40.09,40.09,211600.0,28.6276,28.6418,28.5635,28.5635,211600.0
2010-12-27 13:30:00,40.09,40.1,40.08,40.1,101600.0,28.5635,28.5706,28.5563,28.5706,101600.0
2010-12-27 14:00:00,40.1,40.15,40.09,40.15,126200.0,28.5706,28.6062,28.5635,28.6062,126200.0
2010-12-27 14:30:00,40.15,40.16,40.1,40.12,102000.0,28.6062,28.6133,28.5706,28.5848,102000.0
2010-12-27 15:00:00,40.12,40.18,40.12,40.13,183000.0,28.5848,28.6276,28.5848,28.592,183000.0
2010-12-27 15:30:00,40.13,40.24,40.13,40.2,298000.0,28.592,28.6703,28.592,28.6418,298000.0
2010-12-28 09:30:00,40.38,40.46,40.15,40.18,204200.0,28.7701,28.8271,28.6062,28.6276,204200.0
2010-12-28 10:00:00,40.15,40.22,40.04,40.08,229800.0,28.6062,28.6561,28.5278,28.5563,229800.0
2010-12-28 10:30:00,40.09,40.1,40.05,40.08,147200.0,28.5635,28.5706,28.535,28.5563,147200.0
2010-12-28 11:00:00,40.08,40.09,40.0,40.01,256800.0,28.5563,28.5635,28.4993,28.5065,256800.0
2010-12-28 11:30:00,40.02,40.05,40.0,40.05,125200.0,28.5136,28.535,28.4993,28.535,125200.0
2010-12-28 12:00:00,40.06,40.16,40.03,40.15,99800.0,28.5421,28.6133,28.5207,28.6062,99800.0
2010-12-28 12:30:00,40.14,40.24,40.13,40.23,123200.0,28.5991,28.6703,28.592,28.6632,123200.0
2010-12-28 13:00:00,40.24,40.27,40.21,40.23,77000.0,28.6703,28.6917,28.649,28.6632,77000.0
2010-12-28 13:30:00,40.23,40.32,40.23,40.32,84200.0,28.6632,28.7273,28.6632,28.7273,84200.0
2010-12-28 14:00:00,40.32,40.37,40.26,40.35,331200.0,28.7273,28.763,28.6846,28.7487,331200.0
2010-12-28 14:30:00,40.35,40.39,40.33,40.39,267800.0,28.7487,28.7772,28.7345,28.7772,267800.0
2010-12-28 15:00:00,40.39,40.45,40.35,40.42,315800.0,28.7772,28.82,28.7487,28.7986,315800.0
2010-12-28 15:30:00,40.43,40.46,40.38,40.42,662000.0,28.8057,28.8271,28.7701,28.7986,662000.0
2010-12-29 09:30:00,40.35,40.45,40.33,40.43,186000.0,28.7487,28.82,28.7345,28.8057,186000.0
2010-12-29 10:00:00,40.43,40.46,40.33,40.35,186800.0,28.8057,28.8271,28.7345,28.7487,186800.0
2010-12-29 10:30:00,40.34,40.36,40.28,40.29,146400.0,28.7416,28.7558,28.6988,28.706,146400.0
2010-12-29 11:00:00,40.29,40.34,40.27,40.34,86000.0,28.706,28.7416,28.6917,28.7416,86000.0
2010-12-29 11:30:00,40.34,40.37,40.31,40.37,88400.0,28.7416,28.763,28.7202,28.763,88400.0
2010-12-29 12:00:00,40.37,40.39,40.33,40.33,90000.0,28.763,28.7772,28.7345,28.7345,90000.0
2010-12-29 12:30:00,40.33,40.39,40.33,40.38,129400.0,28.7345,28.7772,28.7345,28.7701,129400.0
2010-12-29 13:00:00,40.38,40.4,40.34,40.36,79800.0,28.7701,28.7843,28.7416,28.7558,79800.0
2010-12-29 13:30:00,40.37,40.39,40.35,40.38,79800.0,28.763,28.7772,28.7487,28.7701,79800.0
2010-12-29 14:00:00,40.38,40.39,40.33,40.34,125600.0,28.7701,28.7772,28.7345,28.7416,125600.0
2010-12-29 14:30:00,40.34,40.35,40.31,40.33,118400.0,28.7416,28.7487,28.7202,28.7345,118400.0
2010-12-29 15:00:00,40.33,40.34,40.27,40.32,184400.0,28.7345,28.7416,28.6917,28.7273,184400.0
2010-12-29 15:30:00,40.32,40.34,40.24,40.25,401800.0,28.7273,28.7416,28.6703,28.6775,401800.0
2010-12-30 09:30:00,40.23,40.23,40.11,40.19,140800.0,28.6632,28.6632,28.5777,28.6347,140800.0
2010-12-30 10:00:00,40.19,40.23,40.08,40.09,151800.0,28.6347,28.6632,28.5563,28.5635,151800.0
2010-12-30 10:30:00,40.09,40.13,40.08,40.09,102400.0,28.5635,28.592,28.5563,28.5635,102400.0
2010-12-30 11:00:00,40.09,40.1,40.08,40.09,123200.0,28.5635,28.5706,28.5563,28.5635,123200.0
2010-12-30 11:30:00,40.09,40.16,40.09,40.15,101800.0,28.5635,28.6133,28.5635,28.6062,101800.0
2010-12-30 12:00:00,40.15,40.22,40.15,40.22,56800.0,28.6062,28.6561,28.6062,28.6561,56800.0
2010-12-30 12:30:00,40.22,40.23,40.18,40.18,80800.0,28.6561,28.6632,28.6276,28.6276,80800.0
2010-12-30 13:00:00,40.19,40.22,40.11,40.16,119200.0,28.6347,28.6561,28.5777,28.6133,119200.0
2010-12-30 13:30:00,40.16,40.19,40.16,40.19,49400.0,28.6133,28.6347,28.6133,28.6347,49400.0
2010-12-30 14:00:00,40.19,40.22,40.18,40.21,99800.0,28.6347,28.6561,28.6276,28.649,99800.0
2010-12-30 14:30:00,40.21,40.23,40.15,40.17,123200.0,28.649,28.6632,28.6062,28.6205,123200.0
2010-12-30 15:00:00,40.17,40.22,40.15,40.22,185000.0,28.6205,28.6561,28.6062,28.6561,185000.0
2010-12-30 15:30:00,40.22,40.23,40.15,40.16,439200.0,28.6561,28.6632,28.6062,28.6133,439200.0
2010-12-31 09:30:00,40.08,40.21,40.07,40.07,111200.0,28.5563,28.649,28.5492,28.5492,111200.0
2010-12-31 10:00:00,40.09,40.13,40.07,40.11,99800.0,28.5635,28.592,28.5492,28.5777,99800.0
2010-12-31 10:30:00,40.11,40.15,40.1,40.12,99400.0,28.5777,28.6062,28.5706,28.5848,99400.0
2010-12-31 11:00:00,40.13,40.16,40.1,40.15,65400.0,28.592,28.6133,28.5706,28.6062,65400.0
2010-12-31 11:30:00,40.15,40.16,40.13,40.13,69800.0,28.6062,28.6133,28.592,28.592,69800.0
2010-12-31 12:00:00,40.13,40.23,40.13,40.23,50200.0,28.592,28.6632,28.592,28.6632,50200.0
2010-12-31 12:30:00,40.23,40.24,40.19,40.19,81400.0,28.6632,28.6703,28.6347,28.6347,81400.0
2010-12-31 13:00:00,40.2,40.2,40.18,40.2,60600.0,28.6418,28.6418,28.6276,28.6418,60600.0
2010-12-31 13:30:00,40.19,40.24,40.19,40.24,94800.0,28.6347,28.6703,28.6347,28.6703,94800.0
2010-12-31 14:00:00,40.23,40.29,40.23,40.27,139400.0,28.6632,28.706,28.6632,28.6917,139400.0
2010-12-31 14:30:00,40.27,40.33,40.27,40.31,141400.0,28.6917,28.7345,28.6917,28.7202,141400.0
2010-12-31 15:00:00,40.31,40.31,40.27,40.3,133000.0,28.7202,28.7202,28.6917,28.7131,133000.0
2010-12-31 15:30:00,40.3,40.31,40.15,40.2,553000.0,28.7131,28.7202,28.6062,28.6418,553000.0
2011-01-03 09:30:00,40.17,40.31,39.58,40.0,761000.0,28.6205,28.7202,28.2001,28.4993,761000.0
2011-01-03 10:00:00,40.0,40.05,39.9,39.92,336200.0,28.4993,28.535,28.4281,28.4423,336200.0
2011-01-03 10:30:00,39.92,39.96,39.89,39.9,323600.0,28.4423,28.4708,28.421,28.4281,323600.0
2011-01-03 11:00:00,39.9,39.91,39.85,39.88,255600.0,28.4281,28.4352,28.3925,28.4138,255600.0
2011-01-03 11:30:00,39.87,39.93,39.83,39.85,265000.0,28.4067,28.4495,28.3782,28.3925,265000.0
2011-01-03 12:00:00,39.85,39.9,39.82,39.88,135600.0,28.3925,28.4281,28.3711,28.4138,135600.0
2011-01-03 12:30:00,39.88,39.91,39.87,39.88,188000.0,28.4138,28.4352,28.4067,28.4138,188000.0
2011-01-03 13:00:00,39.9,39.91,39.85,39.86,467400.0,28.4281,28.4352,28.3925,28.3996,467400.0
2011-01-03 13:30:00,39.86,39.87,39.79,39.86,529600.0,28.3996,28.4067,28.3497,28.3996,529600.0
2011-01-03 14:00:00,39.86,39.88,39.81,39.84,386200.0,28.3996,28.4138,28.364,28.3853,386200.0
2011-01-03 14:30:00,39.85,39.96,39.82,39.92,798000.0,28.3925,28.4708,28.3711,28.4423,798000.0
2011-01-03 15:00:00,39.91,39.94,39.84,39.9,565800.0,28.4352,28.4566,28.3853,28.4281,565800.0
2011-01-03 15:30:00,39.9,39.97,39.88,39.88,1028000.0,28.4281,28.478,28.4138,28.4138,1028000.0
2011-01-04 09:30:00,39.77,40.13,39.67,39.84,673600.0,28.3355,28.592,28.2642,28.3853,673600.0
2011-01-04 10:00:00,39.85,39.97,39.83,39.86,309800.0,28.3925,28.478,28.3782,28.3996,309800.0
2011-01-04 10:30:00,39.86,39.93,39.85,39.88,416400.0,28.3996,28.4495,28.3925,28.4138,416400.0
2011-01-04 11:00:00,39.87,39.88,39.83,39.87,231200.0,28.4067,28.4138,28.3782,28.4067,231200.0
2011-01-04 11:30:00,39.87,40.07,39.85,40.05,409200.0,28.4067,28.5492,28.3925,28.535,409200.0
2011-01-04 12:00:00,40.05,40.06,39.91,39.98,266200.0,28.535,28.5421,28.4352,28.4851,266200.0
2011-01-04 12:30:00,39.97,40.02,39.94,39.95,121600.0,28.478,28.5136,28.4566,28.4637,121600.0
2011-01-04 13:00:00,39.96,39.96,39.88,39.88,164200.0,28.4708,28.4708,28.4138,28.4138,164200.0
2011-01-04 13:30:00,39.88,39.92,39.85,39.88,175400.0,28.4138,28.4423,28.3925,28.4138,175400.0
2011-01-04 14:00:00,39.88,39.92,39.88,39.88,206000.0,28.4138,28.4423,28.4138,28.4138,206000.0
2011-01-04 14:30:00,39.88,39.89,39.83,39.83,248600.0,28.4138,28.421,28.3782,28.3782,248600.0
2011-01-04 15:00:00,39.83,39.91,39.83,39.85,420800.0,28.3782,28.4352,28.3782,28.3925,420800.0
2011-01-04 15:30:00,39.87,39.87,39.82,39.84,892800.0,28.4067,28.4067,28.3711,28.3853,892800.0
2011-01-05 09:30:00,39.24,39.7,39.2,39.59,988400.0,27.9579,28.2856,27.9294,28.2072,988400.0
2011-01-05 10:00:00,39.58,39.59,39.39,39.4,534400.0,28.2001,28.2072,28.0647,28.0719,534400.0
2011-01-05 10:30:00,39.39,39.48,39.33,39.37,387600.0,28.0647,28.1289,28.022,28.0505,387600.0
2011-01-05 11:00:00,39.37,39.48,39.33,39.46,537800.0,28.0505,28.1289,28.022,28.1146,537800.0
2011-01-05 11:30:00,39.46,39.62,39.46,39.53,619000.0,28.1146,28.2286,28.1146,28.1645,619000.0
2011-01-05 12:00:00,39.53,39.6,39.52,39.57,291600.0,28.1645,28.2144,28.1574,28.193,291600.0
2011-01-05 12:30:00,39.58,39.62,39.5,39.51,310800.0,28.2001,28.2286,28.1431,28.1502,310800.0
2011-01-05 13:00:00,39.51,39.62,39.49,39.61,211800.0,28.1502,28.2286,28.136,28.2215,211800.0
2011-01-05 13:30:00,39.61,39.63,39.54,39.58,222800.0,28.2215,28.2357,28.1716,28.2001,222800.0
2011-01-05 14:00:00,39.58,39.66,39.56,39.63,248400.0,28.2001,28.2571,28.1859,28.2357,248400.0
2011-01-05 14:30:00,39.63,39.66,39.6,39.63,418800.0,28.2357,28.2571,28.2144,28.2357,418800.0
2011-01-05 15:00:00,39.64,39.65,39.52,39.52,492000.0,28.2429,28.25,28.1574,28.1574,492000.0
2011-01-05 15:30:00,39.52,39.6,39.5,39.58,1245000.0,28.1574,28.2144,28.1431,28.2001,1245000.0
2011-01-06 09:30:00,39.46,39.65,39.33,39.34,552600.0,28.1146,28.25,28.022,28.0291,552600.0
2011-01-06 10:00:00,39.34,39.39,39.27,39.32,416200.0,28.0291,28.0647,27.9792,28.0149,416200.0
2011-01-06 10:30:00,39.33,39.35,39.18,39.21,435000.0,28.022,28.0362,27.9151,27.9365,435000.0
2011-01-06 11:00:00,39.22,39.27,39.17,39.22,346200.0,27.9436,27.9792,27.908,27.9436,346200.0
2011-01-06 11:30:00,39.21,39.27,39.19,39.24,275800.0,27.9365,27.9792,27.9222,27.9579,275800.0
2011-01-06 12:00:00,39.24,39.26,39.21,39.24,300600.0,27.9579,27.9721,27.9365,27.9579,300600.0
2011-01-06 12:30:00,39.24,39.33,39.23,39.32,446200.0,27.9579,28.022,27.9507,28.0149,446200.0
2011-01-06 13:00:00,39.32,39.36,39.24,39.32,404200.0,28.0149,28.0434,27.9579,28.0149,404200.0
2011-01-06 13:30:00,39.33,39.37,39.27,39.29,404200.0,28.022,28.0505,27.9792,27.9935,404200.0
2011-01-06 14:00:00,39.3,39.35,39.26,39.34,338400.0,28.0006,28.0362,27.9721,28.0291,338400.0
2011-01-06 14:30:00,39.34,39.35,39.29,39.32,289000.0,28.0291,28.0362,27.9935,28.0149,289000.0
2011-01-06 15:00:00,39.32,39.37,39.24,39.27,512800.0,28.0149,28.0505,27.9579,27.9792,512800.0
2011-01-06 15:30:00,39.27,39.4,39.27,39.37,985200.0,27.9792,28.0719,27.9792,28.0505,985200.0
2011-01-07 09:30:00,39.35,39.39,39.12,39.13,372000.0,28.0362,28.0647,27.8724,27.8795,372000.0
2011-01-07 10:00:00,39.14,39.18,39.05,39.05,295600.0,27.8866,27.9151,27.8225,27.8225,295600.0
2011-01-07 10:30:00,39.06,39.1,39.0,39.03,381200.0,27.8296,27.8581,27.7869,27.8082,381200.0
2011-01-07 11:00:00,39.02,39.18,39.02,39.17,219600.0,27.8011,27.9151,27.8011,27.908,219600.0
2011-01-07 11:30:00,39.16,39.18,39.08,39.12,210400.0,27.9009,27.9151,27.8439,27.8724,210400.0
2011-01-07 12:00:00,39.11,39.13,39.07,39.1,128600.0,27.8652,27.8795,27.8367,27.8581,128600.0
2011-01-07 12:30:00,39.1,39.2,39.09,39.14,261200.0,27.8581,27.9294,27.851,27.8866,261200.0
2011-01-07 13:00:00,39.15,39.16,39.09,39.1,144200.0,27.8937,27.9009,27.851,27.8581,144200.0
2011-01-07 13:30:00,39.11,39.15,39.09,39.13,175600.0,27.8652,27.8937,27.851,27.8795,175600.0
2011-01-07 14:00:00,39.14,39.15,39.09,39.13,207800.0,27.8866,27.8937,27.851,27.8795,207800.0
2011-01-07 14:30:00,39.13,39.15,39.1,39.1,215800.0,27.8795,27.8937,27.8581,27.8581,215800.0
2011-01-07 15:00:00,39.11,39.13,39.08,39.08,337400.0,27.8652,27.8795,27.8439,27.8439,337400.0
2011-01-07 15:30:00,39.08,39.18,39.08,39.16,663400.0,27.8439,27.9151,27.8439,27.9009,663400.0
2011-01-10 09:30:00,38.98,39.24,38.86,39.04,646200.0,27.7726,27.9579,27.6871,27.8154,646200.0
2011-01-10 10:00:00,39.03,39.05,38.92,38.96,313800.0,27.8082,27.8225,27.7299,27.7584,313800.0
2011-01-10 10:30:00,38.97,39.05,38.88,39.02,295000.0,27.7655,27.8225,27.7014,27.8011,295000.0
2011-01-10 11:00:00,39.02,39.07,38.99,39.02,239400.0,27.8011,27.8367,27.7797,27.8011,239400.0
2011-01-10 11:30:00,39.02,39.03,38.96,39.0,201200.0,27.8011,27.8082,27.7584,27.7869,201200.0
2011-01-10 12:00:00,39.0,39.08,38.98,39.04,201600.0,27.7869,27.8439,27.7726,27.8154,201600.0
2011-01-10 12:30:00,39.04,39.04,38.95,38.96,138000.0,27.8154,27.8154,27.7512,27.7584,138000.0
2011-01-10 13:00:00,38.96,39.0,38.95,38.96,128200.0,27.7584,27.7869,27.7512,27.7584,128200.0
2011-01-10 13:30:00,38.96,38.98,38.89,38.89,185800.0,27.7584,27.7726,27.7085,27.7085,185800.0
2011-01-10 14:00:00,38.89,39.0,38.84,38.84,310800.0,27.7085,27.7869,27.6729,27.6729,310800.0
2011-01-10 14:30:00,38.85,38.96,38.82,38.94,208000.0,27.68,27.7584,27.6586,27.7441,208000.0
2011-01-10 15:00:00,38.95,38.97,38.88,38.93,291600.0,27.7512,27.7655,27.7014,27.737,291600.0
2011-01-10 15:30:00,38.93,38.99,38.92,38.95,731000.0,27.737,27.7797,27.7299,27.7512,731000.0
2011-01-11 09:30:00,39.24,39.24,38.98,39.04,340400.0,27.9579,27.9579,27.7726,27.8154,340400.0
2011-01-11 10:00:00,39.04,39.16,39.0,39.15,373400.0,27.8154,27.9009,27.7869,27.8937,373400.0
2011-01-11 10:30:00,39.14,39.15,39.05,39.07,226200.0,27.8866,27.8937,27.8225,27.8367,226200.0
2011-01-11 11:00:00,39.07,39.13,39.07,39.09,242400.0,27.8367,27.8795,27.8367,27.851,242400.0
2011-01-11 11:30:00,39.09,39.09,38.98,39.01,281600.0,27.851,27.851,27.7726,27.794,281600.0
2011-01-11 12:00:00,39.0,39.05,39.0,39.01,97600.0,27.7869,27.8225,27.7869,27.794,97600.0
2011-01-11 12:30:00,39.01,39.02,38.98,39.0,105200.0,27.794,27.8011,27.7726,27.7869,105200.0
2011-01-11 13:00:00,39.01,39.02,38.95,39.01,166200.0,27.794,27.8011,27.7512,27.794,166200.0
2011-01-11 13:30:00,39.01,39.02,38.93,38.95,177800.0,27.794,27.8011,27.737,27.7512,177800.0
2011-01-11 14:00:00,38.95,38.98,38.92,38.97,146800.0,27.7512,27.7726,27.7299,27.7655,146800.0
2011-01-11 14:30:00,38.97,39.09,38.97,39.07,185800.0,27.7655,27.851,27.7655,27.8367,185800.0
2011-01-11 15:00:00,39.07,39.08,39.01,39.06,252200.0,27.8367,27.8439,27.794,27.8296,252200.0
2011-01-11 15:30:00,39.07,39.13,39.04,39.1,482400.0,27.8367,27.8795,27.8154,27.8581,482400.0
2011-01-12 09:30:00,39.29,39.48,38.88,39.15,804200.0,27.9935,28.1289,27.7014,27.8937,804200.0
2011-01-12 10:00:00,39.13,39.21,39.11,39.18,534200.0,27.8795,27.9365,27.8652,27.9151,534200.0
2011-01-12 10:30:00,39.18,39.23,39.13,39.15,254600.0,27.9151,27.9507,27.8795,27.8937,254600.0
2011-01-12 11:00:00,39.15,39.19,39.13,39.16,320400.0,27.8937,27.9222,27.8795,27.9009,320400.0
2011-01-12 11:30:00,39.16,39.16,39.08,39.15,258400.0,27.9009,27.9009,27.8439,27.8937,258400.0
2011-01-12 12:00:00,39.15,39.15,39.06,39.07,230600.0,27.8937,27.8937,27.8296,27.8367,230600.0
2011-01-12 12:30:00,39.06,39.07,38.97,39.01,382000.0,27.8296,27.8367,27.7655,27.794,382000.0
2011-01-12 13:00:00,39.01,39.07,38.98,39.07,411200.0,27.794,27.8367,27.7726,27.8367,411200.0
2011-01-12 13:30:00,39.07,39.13,39.03,39.1,394200.0,27.8367,27.8795,27.8082,27.8581,394200.0
2011-01-12 14:00:00,39.1,39.12,39.09,39.1,164400.0,27.8581,27.8724,27.851,27.8581,164400.0
2011-01-12 14:30:00,39.1,39.15,39.1,39.13,402000.0,27.8581,27.8937,27.8581,27.8795,402000.0
2011-01-12 15:00:00,39.13,39.15,39.08,39.11,412800.0,27.8795,27.8937,27.8439,27.8652,412800.0
2011-01-12 15:30:00,39.1,39.22,39.08,39.21,784600.0,27.8581,27.9436,27.8439,27.9365,784600.0
2011-01-13 09:30:00,39.29,39.4,39.13,39.24,412000.0,27.9935,28.0719,27.8795,27.9579,412000.0
2011-01-13 10:00:00,39.24,39.29,39.15,39.18,378000.0,27.9579,27.9935,27.8937,27.9151,378000.0
2011-01-13 10:30:00,39.18,39.24,39.15,39.16,268400.0,27.9151,27.9579,27.8937,27.9009,268400.0
2011-01-13 11:00:00,39.16,39.23,39.16,39.18,283800.0,27.9009,27.9507,27.9009,27.9151,283800.0
2011-01-13 11:30:00,39.18,39.22,39.13,39.15,167600.0,27.9151,27.9436,27.8795,27.8937,167600.0
2011-01-13 12:00:00,39.15,39.17,39.13,39.15,128800.0,27.8937,27.908,27.8795,27.8937,128800.0
2011-01-13 12:30:00,39.15,39.15,39.08,39.1,267200.0,27.8937,27.8937,27.8439,27.8581,267200.0
2011-01-13 13:00:00,39.1,39.1,38.99,39.0,248200.0,27.8581,27.8581,27.7797,27.7869,248200.0
2011-01-13 13:30:00,39.0,39.02,38.96,38.96,172200.0,27.7869,27.8011,27.7584,27.7584,172200.0
2011-01-13 14:00:00,38.97,38.98,38.92,38.93,180000.0,27.7655,27.7726,27.7299,27.737,180000.0
2011-01-13 14:30:00,38.93,39.02,38.92,39.02,289400.0,27.737,27.8011,27.7299,27.8011,289400.0
2011-01-13 15:00:00,39.02,39.03,38.99,39.01,297000.0,27.8011,27.8082,27.7797,27.794,297000.0
2011-01-13 15:30:00,39.02,39.15,39.01,39.15,748800.0,27.8011,27.8937,27.794,27.8937,748800.0
2011-01-14 09:30:00,39.08,39.14,39.0,39.04,285000.0,27.8439,27.8866,27.7869,27.8154,285000.0
2011-01-14 10:00:00,39.05,39.09,38.99,38.99,324200.0,27.8225,27.851,27.7797,27.7797,324200.0
2011-01-14 10:30:00,38.99,39.06,38.99,39.01,234200.0,27.7797,27.8296,27.7797,27.794,234200.0
2011-01-14 11:00:00,39.01,39.04,38.99,39.04,189600.0,27.794,27.8154,27.7797,27.8154,189600.0
2011-01-14 11:30:00,39.04,39.06,38.93,38.94,188600.0,27.8154,27.8296,27.737,27.7441,188600.0
2011-01-14 12:00:00,38.94,38.96,38.92,38.94,229800.0,27.7441,27.7584,27.7299,27.7441,229800.0
2011-01-14 12:30:00,38.94,38.96,38.91,38.94,201800.0,27.7441,27.7584,27.7227,27.7441,201800.0
2011-01-14 13:00:00,38.94,38.99,38.94,38.99,164000.0,27.7441,27.7797,27.7441,27.7797,164000.0
2011-01-14 13:30:00,38.98,39.02,38.96,39.01,257000.0,27.7726,27.8011,27.7584,27.794,257000.0
2011-01-14 14:00:00,39.01,39.01,38.96,38.99,206600.0,27.794,27.794,27.7584,27.7797,206600.0
2011-01-14 14:30:00,38.99,39.04,38.99,38.99,229800.0,27.7797,27.8154,27.7797,27.7797,229800.0
2011-01-14 15:00:00,38.99,39.02,38.99,39.01,264400.0,27.7797,27.8011,27.7797,27.794,264400.0
2011-01-14 15:30:00,39.01,39.15,38.99,39.15,727400.0,27.794,27.8937,27.7797,27.8937,727400.0
2011-01-18 09:30:00,39.18,39.48,39.18,39.32,554800.0,27.9151,28.1289,27.9151,28.0149,554800.0
2011-01-18 10:00:00,39.33,39.49,39.32,39.44,355200.0,28.022,28.136,28.0149,28.1004,355200.0
2011-01-18 10:30:00,39.44,39.44,39.2,39.27,363000.0,28.1004,28.1004,27.9294,27.9792,363000.0
2011-01-18 11:00:00,39.27,39.4,39.16,39.17,274200.0,27.9792,28.0719,27.9009,27.908,274200.0
2011-01-18 11:30:00,39.17,39.24,39.16,39.2,274000.0,27.908,27.9579,27.9009,27.9294,274000.0
2011-01-18 12:00:00,39.19,39.21,39.15,39.2,143000.0,27.9222,27.9365,27.8937,27.9294,143000.0
2011-01-18 12:30:00,39.2,39.23,39.18,39.19,146200.0,27.9294,27.9507,27.9151,27.9222,146200.0
2011-01-18 13:00:00,39.19,39.25,39.12,39.13,199000.0,27.9222,27.965,27.8724,27.8795,199000.0
2011-01-18 13:30:00,39.13,39.14,39.09,39.1,170000.0,27.8795,27.8866,27.851,27.8581,170000.0
2011-01-18 14:00:00,39.1,39.15,39.09,39.13,226200.0,27.8581,27.8937,27.851,27.8795,226200.0
2011-01-18 14:30:00,39.13,39.16,39.09,39.13,291200.0,27.8795,27.9009,27.851,27.8795,291200.0
2011-01-18 15:00:00,39.13,39.14,39.08,39.14,296000.0,27.8795,27.8866,27.8439,27.8866,296000.0
2011-01-18 15:30:00,39.14,39.22,39.1,39.21,1557600.0,27.8866,27.9436,27.8581,27.9365,1557600.0
2011-01-19 09:30:00,39.3,39.3,39.2,39.29,369800.0,28.0006,28.0006,27.9294,27.9935,369800.0
2011-01-19 10:00:00,39.28,39.34,39.27,39.28,376800.0,27.9864,28.0291,27.9792,27.9864,376800.0
2011-01-19 10:30:00,39.27,39.3,39.2,39.2,527600.0,27.9792,28.0006,27.9294,27.9294,527600.0
2011-01-19 11:00:00,39.21,39.29,39.13,39.27,251200.0,27.9365,27.9935,27.8795,27.9792,251200.0
2011-01-19 11:30:00,39.28,39.31,39.22,39.25,271600.0,27.9864,28.0077,27.9436,27.965,271600.0
2011-01-19 12:00:00,39.25,39.29,39.17,39.18,254800.0,27.965,27.9935,27.908,27.9151,254800.0
2011-01-19 12:30:00,39.19,39.23,39.18,39.22,210200.0,27.9222,27.9507,27.9151,27.9436,210200.0
2011-01-19 13:00:00,39.23,39.31,39.22,39.29,240000.0,27.9507,28.0077,27.9436,27.9935,240000.0
2011-01-19 13:30:00,39.29,39.35,39.27,39.32,409400.0,27.9935,28.0362,27.9792,28.0149,409400.0
2011-01-19 14:00:00,39.31,39.4,39.31,39.4,342800.0,28.0077,28.0719,28.0077,28.0719,342800.0
2011-01-19 14:30:00,39.4,39.47,39.38,39.46,342400.0,28.0719,28.1217,28.0576,28.1146,342400.0
2011-01-19 15:00:00,39.46,39.57,39.44,39.54,791600.0,28.1146,28.193,28.1004,28.1716,791600.0
2011-01-19 15:30:00,39.54,39.57,39.47,39.51,1137000.0,28.1716,28.193,28.1217,28.1502,1137000.0
2011-01-20 09:30:00,39.49,39.71,39.35,39.36,500200.0,28.136,28.2927,28.0362,28.0434,500200.0
2011-01-20 10:00:00,39.34,39.43,39.25,39.31,538400.0,28.0291,28.0932,27.965,28.0077,538400.0
2011-01-20 10:30:00,39.31,39.47,39.28,39.43,322800.0,28.0077,28.1217,27.9864,28.0932,322800.0
2011-01-20 11:00:00,39.43,39.43,39.27,39.37,479000.0,28.0932,28.0932,27.9792,28.0505,479000.0
2011-01-20 11:30:00,39.37,39.49,39.37,39.47,206800.0,28.0505,28.136,28.0505,28.1217,206800.0
2011-01-20 12:00:00,39.47,39.49,39.38,39.42,249200.0,28.1217,28.136,28.0576,28.0861,249200.0
2011-01-20 12:30:00,39.43,39.49,39.42,39.48,133000.0,28.0932,28.136,28.0861,28.1289,133000.0
2011-01-20 13:00:00,39.49,39.52,39.44,39.44,189600.0,28.136,28.1574,28.1004,28.1004,189600.0
2011-01-20 13:30:00,39.44,39.46,39.38,39.39,204200.0,28.1004,28.1146,28.0576,28.0647,204200.0
2011-01-20 14:00:00,39.39,39.45,39.35,39.35,484600.0,28.0647,28.1075,28.0362,28.0362,484600.0
2011-01-20 14:30:00,39.35,39.47,39.34,39.46,212000.0,28.0362,28.1217,28.0291,28.1146,212000.0
2011-01-20 15:00:00,39.46,39.48,39.4,39.4,248600.0,28.1146,28.1289,28.0719,28.0719,248600.0
2011-01-20 15:30:00,39.4,39.51,39.38,39.51,728200.0,28.0719,28.1502,28.0576,28.1502,728200.0
2011-01-21 09:30:00,39.3,39.3,39.02,39.07,1091600.0,28.1885,28.1885,27.9876,28.0235,1091600.0
2011-01-21 10:00:00,39.07,39.13,39.01,39.05,489200.0,28.0235,28.0665,27.9805,28.0091,489200.0
2011-01-21 10:30:00,39.05,39.13,39.01,39.1,289400.0,28.0091,28.0665,27.9805,28.045,289400.0
2011-01-21 11:00:00,39.1,39.15,39.05,39.12,496400.0,28.045,28.0809,28.0091,28.0594,496400.0
2011-01-21 11:30:00,39.12,39.13,39.09,39.11,325000.0,28.0594,28.0665,28.0378,28.0522,325000.0
2011-01-21 12:00:00,39.11,39.13,39.08,39.1,237600.0,28.0522,28.0665,28.0307,28.045,237600.0
2011-01-21 12:30:00,39.1,39.15,39.09,39.15,203400.0,28.045,28.0809,28.0378,28.0809,203400.0
2011-01-21 13:00:00,39.15,39.26,39.15,39.25,252000.0,28.0809,28.1598,28.0809,28.1526,252000.0
2011-01-21 13:30:00,39.26,39.32,39.25,39.31,147000.0,28.1598,28.2028,28.1526,28.1956,147000.0
2011-01-21 14:00:00,39.31,39.34,39.28,39.31,229000.0,28.1956,28.2171,28.1741,28.1956,229000.0
2011-01-21 14:30:00,39.3,39.41,39.3,39.4,319800.0,28.1885,28.2674,28.1885,28.2602,319800.0
2011-01-21 15:00:00,39.4,39.53,39.39,39.52,389000.0,28.2602,28.3534,28.253,28.3463,389000.0
2011-01-21 15:30:00,39.52,39.58,39.49,39.52,1082800.0,28.3463,28.3893,28.3247,28.3463,1082800.0
2011-01-24 09:30:00,39.43,39.69,39.43,39.58,308400.0,28.2817,28.4682,28.2817,28.3893,308400.0
2011-01-24 10:00:00,39.58,39.63,39.54,39.6,288000.0,28.3893,28.4252,28.3606,28.4036,288000.0
2011-01-24 10:30:00,39.6,39.63,39.56,39.6,398400.0,28.4036,28.4252,28.3749,28.4036,398400.0
2011-01-24 11:00:00,39.6,39.63,39.55,39.62,351200.0,28.4036,28.4252,28.3678,28.418,351200.0
2011-01-24 11:30:00,39.6,39.67,39.56,39.67,267400.0,28.4036,28.4538,28.3749,28.4538,267400.0
2011-01-24 12:00:00,39.68,39.74,39.66,39.73,177000.0,28.461,28.5041,28.4467,28.4969,177000.0
2011-01-24 12:30:00,39.73,39.82,39.72,39.82,197400.0,28.4969,28.5614,28.4897,28.5614,197400.0
2011-01-24 13:00:00,39.82,39.82,39.78,39.79,244400.0,28.5614,28.5614,28.5327,28.5399,244400.0
2011-01-24 13:30:00,39.79,39.86,39.77,39.85,263200.0,28.5399,28.5901,28.5256,28.583,263200.0
2011-01-24 14:00:00,39.85,39.95,39.84,39.9,459400.0,28.583,28.6547,28.5758,28.6188,459400.0
2011-01-24 14:30:00,39.9,39.93,39.77,39.8,489400.0,28.6188,28.6403,28.5256,28.5471,489400.0
2011-01-24 15:00:00,39.8,39.88,39.8,39.85,467000.0,28.5471,28.6045,28.5471,28.583,467000.0
2011-01-24 15:30:00,39.85,39.95,39.85,39.93,778200.0,28.583,28.6547,28.583,28.6403,778200.0
2011-01-25 09:30:00,39.94,39.95,39.79,39.89,328600.0,28.6475,28.6547,28.5399,28.6116,328600.0
2011-01-25 10:00:00,39.91,40.0,39.85,39.98,428000.0,28.626,28.6905,28.583,28.6762,428000.0
2011-01-25 10:30:00,39.97,40.07,39.93,40.05,403600.0,28.669,28.7408,28.6403,28.7264,403600.0
2011-01-25 11:00:00,40.05,40.1,39.9,39.9,432200.0,28.7264,28.7623,28.6188,28.6188,432200.0
2011-01-25 11:30:00,39.9,39.91,39.73,39.8,390000.0,28.6188,28.626,28.4969,28.5471,390000.0
2011-01-25 12:00:00,39.8,39.94,39.79,39.94,364800.0,28.5471,28.6475,28.5399,28.6475,364800.0
2011-01-25 12:30:00,39.95,39.98,39.91,39.96,122200.0,28.6547,28.6762,28.626,28.6619,122200.0
2011-01-25 13:00:00,39.96,40.05,39.96,40.02,195000.0,28.6619,28.7264,28.6619,28.7049,195000.0
2011-01-25 13:30:00,40.02,40.17,40.02,40.17,224800.0,28.7049,28.8125,28.7049,28.8125,224800.0
2011-01-25 14:00:00,40.16,40.18,40.02,40.07,493200.0,28.8053,28.8197,28.7049,28.7408,493200.0
2011-01-25 14:30:00,40.07,40.17,40.06,40.13,308600.0,28.7408,28.8125,28.7336,28.7838,308600.0
2011-01-25 15:00:00,40.14,40.15,40.09,40.1,407400.0,28.791,28.7981,28.7551,28.7623,407400.0
2011-01-25 15:30:00,40.1,40.1,40.02,40.06,684600.0,28.7623,28.7623,28.7049,28.7336,684600.0
2011-01-26 09:30:00,39.99,40.18,39.98,40.09,236200.0,28.6834,28.8197,28.6762,28.7551,236200.0
2011-01-26 10:00:00,40.09,40.13,40.02,40.1,391400.0,28.7551,28.7838,28.7049,28.7623,391400.0
2011-01-26 10:30:00,40.1,40.13,40.0,40.02,220200.0,28.7623,28.7838,28.6905,28.7049,220200.0
2011-01-26 11:00:00,40.02,40.16,40.02,40.08,231600.0,28.7049,28.8053,28.7049,28.7479,231600.0
2011-01-26 11:30:00,40.09,40.23,40.02,40.09,198000.0,28.7551,28.8555,28.7049,28.7551,198000.0
2011-01-26 12:00:00,40.09,40.12,40.0,40.04,139600.0,28.7551,28.7766,28.6905,28.7192,139600.0
2011-01-26 12:30:00,40.04,40.06,40.0,40.04,130000.0,28.7192,28.7336,28.6905,28.7192,130000.0
2011-01-26 13:00:00,40.05,40.12,40.03,40.07,112200.0,28.7264,28.7766,28.7121,28.7408,112200.0
2011-01-26 13:30:00,40.06,40.08,40.0,40.0,232600.0,28.7336,28.7479,28.6905,28.6905,232600.0
2011-01-26 14:00:00,40.0,40.08,39.99,40.0,333600.0,28.6905,28.7479,28.6834,28.6905,333600.0
2011-01-26 14:30:00,40.01,40.07,39.99,40.02,243000.0,28.6977,28.7408,28.6834,28.7049,243000.0
2011-01-26 15:00:00,40.02,40.05,39.97,40.04,639600.0,28.7049,28.7264,28.669,28.7192,639600.0
2011-01-26 15:30:00,40.04,40.05,39.94,39.99,1043800.0,28.7192,28.7264,28.6475,28.6834,1043800.0
2011-01-27 09:30:00,38.74,39.21,38.74,39.07,3134800.0,27.7868,28.1239,27.7868,28.0235,3134800.0
2011-01-27 10:00:00,39.05,39.18,38.89,39.02,1502800.0,28.0091,28.1024,27.8944,27.9876,1502800.0
2011-01-27 10:30:00,39.02,39.2,38.99,39.07,666400.0,27.9876,28.1167,27.9661,28.0235,666400.0
2011-01-27 11:00:00,39.07,39.26,39.02,39.08,1127000.0,28.0235,28.1598,27.9876,28.0307,1127000.0
2011-01-27 11:30:00,39.06,39.16,38.97,39.01,736400.0,28.0163,28.088,27.9518,27.9805,736400.0
2011-01-27 12:00:00,39.01,39.06,38.94,39.02,932000.0,27.9805,28.0163,27.9302,27.9876,932000.0
2011-01-27 12:30:00,39.02,39.1,38.98,39.02,629200.0,27.9876,28.045,27.9589,27.9876,629200.0
2011-01-27 13:00:00,39.02,39.06,38.98,39.0,1119800.0,27.9876,28.0163,27.9589,27.9733,1119800.0
2011-01-27 13:30:00,39.01,39.01,38.84,38.85,643000.0,27.9805,27.9805,27.8585,27.8657,643000.0
2011-01-27 14:00:00,38.85,38.88,38.83,38.83,629000.0,27.8657,27.8872,27.8513,27.8513,629000.0
2011-01-27 14:30:00,38.83,38.97,38.77,38.9,581200.0,27.8513,27.9518,27.8083,27.9016,581200.0
2011-01-27 15:00:00,38.9,38.95,38.8,38.85,1142200.0,27.9016,27.9374,27.8298,27.8657,1142200.0
2011-01-27 15:30:00,38.85,38.88,38.66,38.7,1849000.0,27.8657,27.8872,27.7294,27.7581,1849000.0
2011-01-28 09:30:00,38.63,38.85,38.6,38.63,622800.0,27.7079,27.8657,27.6864,27.7079,622800.0
2011-01-28 10:00:00,38.64,38.66,38.42,38.49,617600.0,27.7151,27.7294,27.5573,27.6075,617600.0
2011-01-28 10:30:00,38.49,38.65,38.48,38.54,399400.0,27.6075,27.7222,27.6003,27.6433,399400.0
2011-01-28 11:00:00,38.54,38.71,38.52,38.63,392200.0,27.6433,27.7653,27.629,27.7079,392200.0
2011-01-28 11:30:00,38.62,38.7,38.55,38.55,427200.0,27.7007,27.7581,27.6505,27.6505,427200.0
2011-01-28 12:00:00,38.55,38.59,38.5,38.56,339600.0,27.6505,27.6792,27.6146,27.6577,339600.0
2011-01-28 12:30:00,38.55,38.66,38.51,38.52,282000.0,27.6505,27.7294,27.6218,27.629,282000.0
2011-01-28 13:00:00,38.52,38.52,38.45,38.5,344800.0,27.629,27.629,27.5788,27.6146,344800.0
2011-01-28 13:30:00,38.51,38.56,38.49,38.56,363800.0,27.6218,27.6577,27.6075,27.6577,363800.0
2011-01-28 14:00:00,38.56,38.64,38.55,38.6,394600.0,27.6577,27.7151,27.6505,27.6864,394600.0
2011-01-28 14:30:00,38.6,38.6,38.47,38.54,466200.0,27.6864,27.6864,27.5931,27.6433,466200.0
2011-01-28 15:00:00,38.54,38.55,38.47,38.48,483600.0,27.6433,27.6505,27.5931,27.6003,483600.0
2011-01-28 15:30:00,38.48,38.51,38.44,38.47,975600.0,27.6003,27.6218,27.5716,27.5931,975600.0
2011-01-31 09:30:00,38.38,38.47,38.21,38.27,715000.0,27.5286,27.5931,27.4066,27.4497,715000.0
2011-01-31 10:00:00,38.29,38.45,38.2,38.45,401400.0,27.464,27.5788,27.3995,27.5788,401400.0
2011-01-31 10:30:00,38.44,38.46,38.35,38.41,245400.0,27.5716,27.586,27.5071,27.5501,245400.0
2011-01-31 11:00:00,38.41,38.43,38.3,38.33,206400.0,27.5501,27.5644,27.4712,27.4927,206400.0
2011-01-31 11:30:00,38.33,38.39,38.29,38.33,304600.0,27.4927,27.5357,27.464,27.4927,304600.0
2011-01-31 12:00:00,38.33,38.42,38.32,38.38,237000.0,27.4927,27.5573,27.4855,27.5286,237000.0
2011-01-31 12:30:00,38.38,38.38,38.28,38.34,211200.0,27.5286,27.5286,27.4569,27.4999,211200.0
2011-01-31 13:00:00,38.34,38.35,38.31,38.33,194800.0,27.4999,27.5071,27.4784,27.4927,194800.0
2011-01-31 13:30:00,38.33,38.41,38.33,38.38,418800.0,27.4927,27.5501,27.4927,27.5286,418800.0
2011-01-31 14:00:00,38.38,38.4,38.3,38.34,344600.0,27.5286,27.5429,27.4712,27.4999,344600.0
2011-01-31 14:30:00,38.34,38.34,38.21,38.22,535800.0,27.4999,27.4999,27.4066,27.4138,535800.0
2011-01-31 15:00:00,38.22,38.39,38.22,38.38,792000.0,27.4138,27.5357,27.4138,27.5286,792000.0
2011-01-31 15:30:00,38.38,38.4,38.33,38.39,1268600.0,27.5286,27.5429,27.4927,27.5357,1268600.0
2011-02-01 09:30:00,38.51,38.6,38.38,38.47,519400.0,27.6218,27.6864,27.5286,27.5931,519400.0
2011-02-01 10:00:00,38.47,38.53,38.34,38.34,389200.0,27.5931,27.6362,27.4999,27.4999,389200.0
2011-02-01 10:30:00,38.34,38.46,38.33,38.41,392200.0,27.4999,27.586,27.4927,27.5501,392200.0
2011-02-01 11:00:00,38.41,38.52,38.39,38.47,379800.0,27.5501,27.629,27.5357,27.5931,379800.0
2011-02-01 11:30:00,38.47,38.48,38.41,38.41,202600.0,27.5931,27.6003,27.5501,27.5501,202600.0
2011-02-01 12:00:00,38.41,38.41,38.33,38.34,226000.0,27.5501,27.5501,27.4927,27.4999,226000.0
2011-02-01 12:30:00,38.34,38.43,38.33,38.42,306400.0,27.4999,27.5644,27.4927,27.5573,306400.0
2011-02-01 13:00:00,38.42,38.46,38.34,38.34,213600.0,27.5573,27.586,27.4999,27.4999,213600.0
2011-02-01 13:30:00,38.34,38.4,38.34,38.35,207600.0,27.4999,27.5429,27.4999,27.5071,207600.0
2011-02-01 14:00:00,38.35,38.38,38.32,38.34,533000.0,27.5071,27.5286,27.4855,27.4999,533000.0
2011-02-01 14:30:00,38.34,38.38,38.31,38.38,308600.0,27.4999,27.5286,27.4784,27.5286,308600.0
2011-02-01 15:00:00,38.38,38.41,38.34,38.4,947800.0,27.5286,27.5501,27.4999,27.5429,947800.0
2011-02-01 15:30:00,38.4,38.47,38.35,38.35,1083000.0,27.5429,27.5931,27.5071,27.5071,1083000.0
2011-02-02 09:30:00,38.12,38.12,37.58,37.58,1788200.0,27.3421,27.3421,26.9548,26.9548,1788200.0
2011-02-02 10:00:00,37.58,37.68,37.43,37.56,2127600.0,26.9548,27.0265,26.8472,26.9404,2127600.0
2011-02-02 10:30:00,37.56,37.6,37.48,37.58,1471000.0,26.9404,26.9691,26.883,26.9548,1471000.0
2011-02-02 11:00:00,37.58,37.67,37.56,37.66,1298000.0,26.9548,27.0193,26.9404,27.0121,1298000.0
2011-02-02 11:30:00,37.67,37.7,37.56,37.58,915600.0,27.0193,27.0408,26.9404,26.9548,915600.0
2011-02-02 12:00:00,37.59,37.67,37.56,37.66,414600.0,26.9619,27.0193,26.9404,27.0121,414600.0
2011-02-02 12:30:00,37.66,37.72,37.62,37.63,386200.0,27.0121,27.0552,26.9835,26.9906,386200.0
2011-02-02 13:00:00,37.64,37.66,37.59,37.66,423000.0,26.9978,27.0121,26.9619,27.0121,423000.0
2011-02-02 13:30:00,37.66,37.69,37.62,37.63,329600.0,27.0121,27.0337,26.9835,26.9906,329600.0
2011-02-02 14:00:00,37.62,37.87,37.61,37.87,1596800.0,26.9835,27.1628,26.9763,27.1628,1596800.0
2011-02-02 14:30:00,37.86,37.93,37.85,37.88,1113400.0,27.1556,27.2058,27.1484,27.1699,1113400.0
2011-02-02 15:00:00,37.88,37.97,37.87,37.94,877600.0,27.1699,27.2345,27.1628,27.213,877600.0
2011-02-02 15:30:00,37.94,38.04,37.87,38.02,1613000.0,27.213,27.2847,27.1628,27.2704,1613000.0
2011-02-03 09:30:00,38.02,38.2,37.96,38.01,900600.0,27.2704,27.3995,27.2273,27.2632,900600.0
2011-02-03 10:00:00,38.01,38.1,37.98,38.07,660800.0,27.2632,27.3277,27.2417,27.3062,660800.0
2011-02-03 10:30:00,38.07,38.1,37.92,37.94,662400.0,27.3062,27.3277,27.1986,27.213,662400.0
2011-02-03 11:00:00,37.95,37.98,37.89,37.94,668600.0,27.2202,27.2417,27.1771,27.213,668600.0
2011-02-03 11:30:00,37.95,37.98,37.92,37.93,211600.0,27.2202,27.2417,27.1986,27.2058,211600.0
2011-02-03 12:00:00,37.94,37.98,37.91,37.94,332800.0,27.213,27.2417,27.1915,27.213,332800.0
2011-02-03 12:30:00,37.94,37.96,37.9,37.96,273200.0,27.213,27.2273,27.1843,27.2273,273200.0
2011-02-03 13:00:00,37.95,37.97,37.93,37.95,287400.0,27.2202,27.2345,27.2058,27.2202,287400.0
2011-02-03 13:30:00,37.95,37.96,37.93,37.96,271000.0,27.2202,27.2273,27.2058,27.2273,271000.0
2011-02-03 14:00:00,37.95,37.99,37.94,37.98,376400.0,27.2202,27.2488,27.213,27.2417,376400.0
2011-02-03 14:30:00,37.97,38.01,37.97,38.0,553000.0,27.2345,27.2632,27.2345,27.256,553000.0
2011-02-03 15:00:00,37.99,38.02,37.99,38.0,623000.0,27.2488,27.2704,27.2488,27.256,623000.0
2011-02-03 15:30:00,38.01,38.04,37.94,37.97,1150200.0,27.2632,27.2847,27.213,27.2345,1150200.0
2011-02-04 09:30:00,37.97,38.07,37.88,37.99,743200.0,27.2345,27.3062,27.1699,27.2488,743200.0
2011-02-04 10:00:00,37.99,38.02,37.92,37.98,591800.0,27.2488,27.2704,27.1986,27.2417,591800.0
2011-02-04 10:30:00,37.98,38.01,37.91,37.98,438200.0,27.2417,27.2632,27.1915,27.2417,438200.0
2011-02-04 11:00:00,37.99,38.08,37.98,38.01,318600.0,27.2488,27.3134,27.2417,27.2632,318600.0
2011-02-04 11:30:00,38.01,38.1,37.99,38.06,454600.0,27.2632,27.3277,27.2488,27.2991,454600.0
2011-02-04 12:00:00,38.06,38.08,38.03,38.06,222400.0,27.2991,27.3134,27.2775,27.2991,222400.0
2011-02-04 12:30:00,38.05,38.08,38.02,38.02,275200.0,27.2919,27.3134,27.2704,27.2704,275200.0
2011-02-04 13:00:00,38.02,38.06,38.0,38.05,274600.0,27.2704,27.2991,27.256,27.2919,274600.0
2011-02-04 13:30:00,38.05,38.1,38.02,38.08,370000.0,27.2919,27.3277,27.2704,27.3134,370000.0
2011-02-04 14:00:00,38.09,38.1,38.06,38.1,506800.0,27.3206,27.3277,27.2991,27.3277,506800.0
2011-02-04 14:30:00,38.1,38.1,38.05,38.08,454600.0,27.3277,27.3277,27.2919,27.3134,454600.0
2011-02-04 15:00:00,38.08,38.13,38.05,38.1,441600.0,27.3134,27.3493,27.2919,27.3277,441600.0
2011-02-04 15:30:00,38.1,38.16,38.09,38.12,1387800.0,27.3277,27.3708,27.3206,27.3421,1387800.0
2011-02-07 09:30:00,38.22,38.22,37.9,38.02,1200400.0,27.4138,27.4138,27.1843,27.2704,1200400.0
2011-02-07 10:00:00,38.02,38.13,37.99,38.01,972400.0,27.2704,27.3493,27.2488,27.2632,972400.0
2011-02-07 10:30:00,38.01,38.1,37.98,38.09,845000.0,27.2632,27.3277,27.2417,27.3206,845000.0
2011-02-07 11:00:00,38.08,38.13,38.04,38.06,650000.0,27.3134,27.3493,27.2847,27.2991,650000.0
2011-02-07 11:30:00,38.06,38.13,38.03,38.09,441600.0,27.2991,27.3493,27.2775,27.3206,441600.0
2011-02-07 12:00:00,38.09,38.16,38.06,38.16,394000.0,27.3206,27.3708,27.2991,27.3708,394000.0
2011-02-07 12:30:00,38.16,38.23,38.1,38.12,434800.0,27.3708,27.421,27.3277,27.3421,434800.0
2011-02-07 13:00:00,38.12,38.16,38.1,38.15,617600.0,27.3421,27.3708,27.3277,27.3636,617600.0
2011-02-07 13:30:00,38.14,38.17,38.12,38.15,918000.0,27.3564,27.378,27.3421,27.3636,918000.0
2011-02-07 14:00:00,38.15,38.18,38.11,38.17,331600.0,27.3636,27.3851,27.3349,27.378,331600.0
2011-02-07 14:30:00,38.17,38.2,38.16,38.18,348400.0,27.378,27.3995,27.3708,27.3851,348400.0
2011-02-07 15:00:00,38.17,38.18,38.14,38.15,419600.0,27.378,27.3851,27.3564,27.3636,419600.0
2011-02-07 15:30:00,38.15,38.21,38.08,38.14,972800.0,27.3636,27.4066,27.3134,27.3564,972800.0
2011-02-08 09:30:00,38.63,39.47,38.6,39.39,3175400.0,27.7079,28.3104,27.6864,28.253,3175400.0
2011-02-08 10:00:00,39.39,39.41,39.18,39.31,816600.0,28.253,28.2674,28.1024,28.1956,816600.0
2011-02-08 10:30:00,39.31,39.37,39.24,39.33,728600.0,28.1956,28.2387,28.1454,28.21,728600.0
2011-02-08 11:00:00,39.33,39.45,39.27,39.44,730600.0,28.21,28.296,28.1669,28.2889,730600.0
2011-02-08 11:30:00,39.44,39.53,39.39,39.46,685200.0,28.2889,28.3534,28.253,28.3032,685200.0
2011-02-08 12:00:00,39.45,39.48,39.27,39.35,440200.0,28.296,28.3176,28.1669,28.2243,440200.0
2011-02-08 12:30:00,39.35,39.46,39.34,39.4,438600.0,28.2243,28.3032,28.2171,28.2602,438600.0
2011-02-08 13:00:00,39.4,39.4,39.3,39.38,290600.0,28.2602,28.2602,28.1885,28.2458,290600.0
2011-02-08 13:30:00,39.38,39.38,39.26,39.3,293600.0,28.2458,28.2458,28.1598,28.1885,293600.0
2011-02-08 14:00:00,39.29,39.3,39.22,39.24,312800.0,28.1813,28.1885,28.1311,28.1454,312800.0
2011-02-08 14:30:00,39.25,39.29,39.23,39.27,464600.0,28.1526,28.1813,28.1383,28.1669,464600.0
2011-02-08 15:00:00,39.27,39.35,39.25,39.34,539000.0,28.1669,28.2243,28.1526,28.2171,539000.0
2011-02-08 15:30:00,39.34,39.37,39.26,39.29,1446000.0,28.2171,28.2387,28.1598,28.1813,1446000.0
2011-02-09 09:30:00,39.17,39.35,39.03,39.15,446800.0,28.0952,28.2243,27.9948,28.0809,446800.0
2011-02-09 10:00:00,39.15,39.19,39.0,39.02,449400.0,28.0809,28.1096,27.9733,27.9876,449400.0
2011-02-09 10:30:00,39.02,39.07,38.99,39.01,358800.0,27.9876,28.0235,27.9661,27.9805,358800.0
2011-02-09 11:00:00,39.02,39.02,38.9,38.96,465200.0,27.9876,27.9876,27.9016,27.9446,465200.0
2011-02-09 11:30:00,38.97,39.04,38.93,38.98,220800.0,27.9518,28.002,27.9231,27.9589,220800.0
2011-02-09 12:00:00,38.98,39.01,38.94,38.99,176800.0,27.9589,27.9805,27.9302,27.9661,176800.0
2011-02-09 12:30:00,38.99,38.99,38.94,38.95,169200.0,27.9661,27.9661,27.9302,27.9374,169200.0
2011-02-09 13:00:00,38.96,38.99,38.93,38.95,183200.0,27.9446,27.9661,27.9231,27.9374,183200.0
2011-02-09 13:30:00,38.96,38.97,38.93,38.96,264400.0,27.9446,27.9518,27.9231,27.9446,264400.0
2011-02-09 14:00:00,38.96,39.07,38.95,39.06,342200.0,27.9446,28.0235,27.9374,28.0163,342200.0
2011-02-09 14:30:00,39.06,39.08,39.02,39.08,363800.0,28.0163,28.0307,27.9876,28.0307,363800.0
2011-02-09 15:00:00,39.07,39.13,39.07,39.12,494200.0,28.0235,28.0665,28.0235,28.0594,494200.0
2011-02-09 15:30:00,39.13,39.17,39.08,39.16,1112600.0,28.0665,28.0952,28.0307,28.088,1112600.0
2011-02-10 09:30:00,39.13,39.25,38.87,38.93,532600.0,28.0665,28.1526,27.88,27.9231,532600.0
2011-02-10 10:00:00,38.94,38.99,38.83,38.91,626600.0,27.9302,27.9661,27.8513,27.9087,626600.0
2011-02-10 10:30:00,38.91,38.93,38.79,38.84,374000.0,27.9087,27.9231,27.8227,27.8585,374000.0
2011-02-10 11:00:00,38.84,38.85,38.75,38.82,420400.0,27.8585,27.8657,27.794,27.8442,420400.0
2011-02-10 11:30:00,38.82,38.85,38.75,38.77,453200.0,27.8442,27.8657,27.794,27.8083,453200.0
2011-02-10 12:00:00,38.77,38.79,38.67,38.71,659800.0,27.8083,27.8227,27.7366,27.7653,659800.0
2011-02-10 12:30:00,38.71,38.8,38.7,38.79,434200.0,27.7653,27.8298,27.7581,27.8227,434200.0
2011-02-10 13:00:00,38.79,38.83,38.76,38.83,248000.0,27.8227,27.8513,27.8011,27.8513,248000.0
2011-02-10 13:30:00,38.83,38.83,38.77,38.8,677600.0,27.8513,27.8513,27.8083,27.8298,677600.0
2011-02-10 14:00:00,38.81,38.81,38.75,38.76,719800.0,27.837,27.837,27.794,27.8011,719800.0
2011-02-10 14:30:00,38.76,38.81,38.71,38.76,1116000.0,27.8011,27.837,27.7653,27.8011,1116000.0
2011-02-10 15:00:00,38.76,38.8,38.75,38.77,553400.0,27.8011,27.8298,27.794,27.8083,553400.0
2011-02-10 15:30:00,38.78,38.87,38.73,38.87,1902800.0,27.8155,27.88,27.7796,27.88,1902800.0
2011-02-11 09:30:00,38.78,38.92,38.61,38.9,486600.0,27.8155,27.9159,27.6935,27.9016,486600.0
2011-02-11 10:00:00,38.91,39.02,38.85,38.99,637200.0,27.9087,27.9876,27.8657,27.9661,637200.0
2011-02-11 10:30:00,38.99,38.99,38.85,38.95,348200.0,27.9661,27.9661,27.8657,27.9374,348200.0
2011-02-11 11:00:00,38.95,39.1,38.93,38.94,358200.0,27.9374,28.045,27.9231,27.9302,358200.0
2011-02-11 11:30:00,38.94,38.98,38.85,38.86,209200.0,27.9302,27.9589,27.8657,27.8729,209200.0
2011-02-11 12:00:00,38.86,38.9,38.85,38.88,142200.0,27.8729,27.9016,27.8657,27.8872,142200.0
2011-02-11 12:30:00,38.88,38.91,38.84,38.9,166400.0,27.8872,27.9087,27.8585,27.9016,166400.0
2011-02-11 13:00:00,38.9,38.93,38.87,38.9,280200.0,27.9016,27.9231,27.88,27.9016,280200.0
2011-02-11 13:30:00,38.9,38.93,38.88,38.9,383600.0,27.9016,27.9231,27.8872,27.9016,383600.0
2011-02-11 14:00:00,38.9,39.09,38.9,39.04,287400.0,27.9016,28.0378,27.9016,28.002,287400.0
2011-02-11 14:30:00,39.04,39.12,38.98,39.12,355400.0,28.002,28.0594,27.9589,28.0594,355400.0
2011-02-11 15:00:00,39.11,39.48,39.11,39.42,1609800.0,28.0522,28.3176,28.0522,28.2745,1609800.0
2011-02-11 15:30:00,39.42,39.54,39.24,39.47,2268600.0,28.2745,28.3606,28.1454,28.3104,2268600.0
2011-02-14 09:30:00,39.42,39.48,39.21,39.47,589200.0,28.2745,28.3176,28.1239,28.3104,589200.0
2011-02-14 10:00:00,39.47,39.6,39.41,39.57,966000.0,28.3104,28.4036,28.2674,28.3821,966000.0
2011-02-14 10:30:00,39.57,39.65,39.5,39.62,500800.0,28.3821,28.4395,28.3319,28.418,500800.0
2011-02-14 11:00:00,39.63,39.7,39.56,39.57,281800.0,28.4252,28.4754,28.3749,28.3821,281800.0
2011-02-14 11:30:00,39.57,39.65,39.53,39.63,1071000.0,28.3821,28.4395,28.3534,28.4252,1071000.0
2011-02-14 12:00:00,39.63,39.84,39.62,39.7,688800.0,28.4252,28.5758,28.418,28.4754,688800.0
2011-02-14 12:30:00,39.69,39.72,39.63,39.64,347600.0,28.4682,28.4897,28.4252,28.4323,347600.0
2011-02-14 13:00:00,39.65,39.65,39.58,39.58,429800.0,28.4395,28.4395,28.3893,28.3893,429800.0
2011-02-14 13:30:00,39.58,39.59,39.49,39.5,182600.0,28.3893,28.3965,28.3247,28.3319,182600.0
2011-02-14 14:00:00,39.51,39.61,39.49,39.6,250600.0,28.3391,28.4108,28.3247,28.4036,250600.0
2011-02-14 14:30:00,39.6,39.6,39.49,39.49,710400.0,28.4036,28.4036,28.3247,28.3247,710400.0
2011-02-14 15:00:00,39.49,39.51,39.42,39.5,388000.0,28.3247,28.3391,28.2745,28.3319,388000.0
2011-02-14 15:30:00,39.5,39.56,39.48,39.52,1624400.0,28.3319,28.3749,28.3176,28.3463,1624400.0
2011-02-15 09:30:00,39.49,39.5,39.28,39.41,530000.0,28.3247,28.3319,28.1741,28.2674,530000.0
2011-02-15 10:00:00,39.41,39.42,39.31,39.4,322800.0,28.2674,28.2745,28.1956,28.2602,322800.0
2011-02-15 10:30:00,39.4,39.42,39.27,39.35,459600.0,28.2602,28.2745,28.1669,28.2243,459600.0
2011-02-15 11:00:00,39.35,39.37,39.3,39.34,380200.0,28.2243,28.2387,28.1885,28.2171,380200.0
2011-02-15 11:30:00,39.34,39.35,39.17,39.17,322600.0,28.2171,28.2243,28.0952,28.0952,322600.0
2011-02-15 12:00:00,39.18,39.23,39.16,39.23,248000.0,28.1024,28.1383,28.088,28.1383,248000.0
2011-02-15 12:30:00,39.23,39.24,39.18,39.22,495400.0,28.1383,28.1454,28.1024,28.1311,495400.0
2011-02-15 13:00:00,39.21,39.26,39.18,39.22,287600.0,28.1239,28.1598,28.1024,28.1311,287600.0
2011-02-15 13:30:00,39.22,39.22,39.14,39.16,305800.0,28.1311,28.1311,28.0737,28.088,305800.0
2011-02-15 14:00:00,39.16,39.16,39.04,39.09,324600.0,28.088,28.088,28.002,28.0378,324600.0
2011-02-15 14:30:00,39.08,39.17,39.07,39.17,164800.0,28.0307,28.0952,28.0235,28.0952,164800.0
2011-02-15 15:00:00,39.17,39.17,39.12,39.13,395200.0,28.0952,28.0952,28.0594,28.0665,395200.0
2011-02-15 15:30:00,39.13,39.16,39.07,39.13,967600.0,28.0665,28.088,28.0235,28.0665,967600.0
2011-02-16 09:30:00,39.08,39.29,39.08,39.23,529800.0,28.0307,28.1813,28.0307,28.1383,529800.0
2011-02-16 10:00:00,39.23,39.29,39.13,39.15,422400.0,28.1383,28.1813,28.0665,28.0809,422400.0
2011-02-16 10:30:00,39.15,39.15,39.05,39.07,374600.0,28.0809,28.0809,28.0091,28.0235,374600.0
2011-02-16 11:00:00,39.08,39.08,39.0,39.0,187600.0,28.0307,28.0307,27.9733,27.9733,187600.0
2011-02-16 11:30:00,39.01,39.12,38.98,39.1,460400.0,27.9805,28.0594,27.9589,28.045,460400.0
2011-02-16 12:00:00,39.1,39.12,39.03,39.07,151800.0,28.045,28.0594,27.9948,28.0235,151800.0
2011-02-16 12:30:00,39.07,39.14,39.07,39.13,461600.0,28.0235,28.0737,28.0235,28.0665,461600.0
2011-02-16 13:00:00,39.13,39.15,39.09,39.1,176200.0,28.0665,28.0809,28.0378,28.045,176200.0
2011-02-16 13:30:00,39.1,39.16,39.09,39.14,475200.0,28.045,28.088,28.0378,28.0737,475200.0
2011-02-16 14:00:00,39.13,39.18,39.12,39.14,202800.0,28.0665,28.1024,28.0594,28.0737,202800.0
2011-02-16 14:30:00,39.15,39.29,39.14,39.27,340400.0,28.0809,28.1813,28.0737,28.1669,340400.0
2011-02-16 15:00:00,39.27,39.29,39.23,39.26,212200.0,28.1669,28.1813,28.1383,28.1598,212200.0
2011-02-16 15:30:00,39.25,39.31,39.23,39.26,539200.0,28.1526,28.1956,28.1383,28.1598,539200.0
2011-02-17 09:30:00,39.12,39.19,39.07,39.09,497800.0,28.0594,28.1096,28.0235,28.0378,497800.0
2011-02-17 10:00:00,39.12,39.14,39.02,39.1,386200.0,28.0594,28.0737,27.9876,28.045,386200.0
2011-02-17 10:30:00,39.1,39.17,39.08,39.1,264800.0,28.045,28.0952,28.0307,28.045,264800.0
2011-02-17 11:00:00,39.1,39.13,39.04,39.12,243800.0,28.045,28.0665,28.002,28.0594,243800.0
2011-02-17 11:30:00,39.12,39.13,39.1,39.1,142200.0,28.0594,28.0665,28.045,28.045,142200.0
2011-02-17 12:00:00,39.1,39.12,39.06,39.1,163600.0,28.045,28.0594,28.0163,28.045,163600.0
2011-02-17 12:30:00,39.1,39.11,38.99,39.04,212400.0,28.045,28.0522,27.9661,28.002,212400.0
2011-02-17 13:00:00,39.05,39.13,39.03,39.11,186000.0,28.0091,28.0665,27.9948,28.0522,186000.0
2011-02-17 13:30:00,39.11,39.13,39.08,39.12,177200.0,28.0522,28.0665,28.0307,28.0594,177200.0
2011-02-17 14:00:00,39.12,39.13,39.08,39.08,242000.0,28.0594,28.0665,28.0307,28.0307,242000.0
2011-02-17 14:30:00,39.08,39.16,39.05,39.15,241000.0,28.0307,28.088,28.0091,28.0809,241000.0
2011-02-17 15:00:00,39.14,39.15,39.07,39.11,432200.0,28.0737,28.0809,28.0235,28.0522,432200.0
2011-02-17 15:30:00,39.11,39.2,39.1,39.18,614000.0,28.0522,28.1167,28.045,28.1024,614000.0
2011-02-18 09:30:00,39.3,39.4,39.18,39.2,1319000.0,28.1885,28.2602,28.1024,28.1167,1319000.0
2011-02-18 10:00:00,39.2,39.26,39.18,39.2,269800.0,28.1167,28.1598,28.1024,28.1167,269800.0
2011-02-18 10:30:00,39.21,39.26,39.18,39.24,229400.0,28.1239,28.1598,28.1024,28.1454,229400.0
2011-02-18 11:00:00,39.24,39.33,39.22,39.29,418800.0,28.1454,28.21,28.1311,28.1813,418800.0
2011-02-18 11:30:00,39.29,39.34,39.23,39.29,188600.0,28.1813,28.2171,28.1383,28.1813,188600.0
2011-02-18 12:00:00,39.29,39.32,39.22,39.23,161800.0,28.1813,28.2028,28.1311,28.1383,161800.0
2011-02-18 12:30:00,39.24,39.27,39.22,39.25,204600.0,28.1454,28.1669,28.1311,28.1526,204600.0
2011-02-18 13:00:00,39.25,39.32,39.24,39.3,129000.0,28.1526,28.2028,28.1454,28.1885,129000.0
2011-02-18 13:30:00,39.3,39.3,39.25,39.26,145800.0,28.1885,28.1885,28.1526,28.1598,145800.0
2011-02-18 14:00:00,39.27,39.3,39.17,39.18,232400.0,28.1669,28.1885,28.0952,28.1024,232400.0
2011-02-18 14:30:00,39.18,39.24,39.18,39.19,212000.0,28.1024,28.1454,28.1024,28.1096,212000.0
2011-02-18 15:00:00,39.18,39.22,39.16,39.2,258000.0,28.1024,28.1311,28.088,28.1167,258000.0
2011-02-18 15:30:00,39.21,39.29,39.15,39.23,1123400.0,28.1239,28.1813,28.0809,28.1383,1123400.0
2011-02-22 09:30:00,39.06,39.24,38.92,39.21,521600.0,28.0163,28.1454,27.9159,28.1239,521600.0
2011-02-22 10:00:00,39.23,39.31,39.15,39.24,318000.0,28.1383,28.1956,28.0809,28.1454,318000.0
2011-02-22 10:30:00,39.24,39.46,39.23,39.39,501000.0,28.1454,28.3032,28.1383,28.253,501000.0
2011-02-22 11:00:00,39.4,39.44,39.24,39.26,248800.0,28.2602,28.2889,28.1454,28.1598,248800.0
2011-02-22 11:30:00,39.27,39.3,39.21,39.25,1086400.0,28.1669,28.1885,28.1239,28.1526,1086400.0
2011-02-22 12:00:00,39.24,39.27,39.18,39.24,203800.0,28.1454,28.1669,28.1024,28.1454,203800.0
2011-02-22 12:30:00,39.24,39.36,39.23,39.32,303200.0,28.1454,28.2315,28.1383,28.2028,303200.0
2011-02-22 13:00:00,39.32,39.39,39.31,39.35,243800.0,28.2028,28.253,28.1956,28.2243,243800.0
2011-02-22 13:30:00,39.37,39.38,39.21,39.23,273000.0,28.2387,28.2458,28.1239,28.1383,273000.0
2011-02-22 14:00:00,39.22,39.23,39.15,39.21,248000.0,28.1311,28.1383,28.0809,28.1239,248000.0
2011-02-22 14:30:00,39.2,39.24,39.17,39.23,153400.0,28.1167,28.1454,28.0952,28.1383,153400.0
2011-02-22 15:00:00,39.23,39.27,39.18,39.27,410200.0,28.1383,28.1669,28.1024,28.1669,410200.0
2011-02-22 15:30:00,39.27,39.32,39.27,39.31,770600.0,28.1669,28.2028,28.1669,28.1956,770600.0
2011-02-23 09:30:00,39.33,39.56,39.18,39.2,462000.0,28.21,28.3749,28.1024,28.1167,462000.0
2011-02-23 10:00:00,39.21,39.32,39.16,39.27,360000.0,28.1239,28.2028,28.088,28.1669,360000.0
2011-02-23 10:30:00,39.27,39.29,39.15,39.15,222400.0,28.1669,28.1813,28.0809,28.0809,222400.0
2011-02-23 11:00:00,39.15,39.2,39.12,39.16,263800.0,28.0809,28.1167,28.0594,28.088,263800.0
2011-02-23 11:30:00,39.16,39.17,39.07,39.13,236400.0,28.088,28.0952,28.0235,28.0665,236400.0
2011-02-23 12:00:00,39.13,39.26,39.09,39.23,247800.0,28.0665,28.1598,28.0378,28.1383,247800.0
2011-02-23 12:30:00,39.23,39.29,39.22,39.26,212800.0,28.1383,28.1813,28.1311,28.1598,212800.0
2011-02-23 13:00:00,39.25,39.28,39.18,39.24,241400.0,28.1526,28.1741,28.1024,28.1454,241400.0
2011-02-23 13:30:00,39.25,39.33,39.19,39.19,230600.0,28.1526,28.21,28.1096,28.1096,230600.0
2011-02-23 14:00:00,39.19,39.23,39.13,39.2,511000.0,28.1096,28.1383,28.0665,28.1167,511000.0
2011-02-23 14:30:00,39.21,39.29,39.2,39.27,405800.0,28.1239,28.1813,28.1167,28.1669,405800.0
2011-02-23 15:00:00,39.27,39.29,39.24,39.27,521800.0,28.1669,28.1813,28.1454,28.1669,521800.0
2011-02-23 15:30:00,39.27,39.27,39.16,39.21,583400.0,28.1669,28.1669,28.088,28.1239,583400.0
2011-02-24 09:30:00,39.12,39.26,38.71,38.72,635000.0,28.0594,28.1598,27.7653,27.7724,635000.0
2011-02-24 10:00:00,38.71,38.82,38.63,38.72,610000.0,27.7653,27.8442,27.7079,27.7724,610000.0
2011-02-24 10:30:00,38.73,38.79,38.71,38.75,294400.0,27.7796,27.8227,27.7653,27.794,294400.0
2011-02-24 11:00:00,38.76,38.8,38.73,38.75,353600.0,27.8011,27.8298,27.7796,27.794,353600.0
2011-02-24 11:30:00,38.75,38.79,38.72,38.75,382600.0,27.794,27.8227,27.7724,27.794,382600.0
2011-02-24 12:00:00,38.76,38.78,38.71,38.73,296200.0,27.8011,27.8155,27.7653,27.7796,296200.0
2011-02-24 12:30:00,38.74,38.84,38.73,38.84,119800.0,27.7868,27.8585,27.7796,27.8585,119800.0
2011-02-24 13:00:00,38.83,38.83,38.68,38.69,253000.0,27.8513,27.8513,27.7438,27.7509,253000.0
2011-02-24 13:30:00,38.69,38.78,38.68,38.72,307400.0,27.7509,27.8155,27.7438,27.7724,307400.0
2011-02-24 14:00:00,38.72,38.78,38.7,38.73,415600.0,27.7724,27.8155,27.7581,27.7796,415600.0
2011-02-24 14:30:00,38.73,38.79,38.69,38.73,257600.0,27.7796,27.8227,27.7509,27.7796,257600.0
2011-02-24 15:00:00,38.72,38.8,38.71,38.77,415600.0,27.7724,27.8298,27.7653,27.8083,415600.0
2011-02-24 15:30:00,38.77,38.9,38.77,38.83,701200.0,27.8083,27.9016,27.8083,27.8513,701200.0
2011-02-25 09:30:00,38.99,39.0,38.77,38.94,394600.0,27.9661,27.9733,27.8083,27.9302,394600.0
2011-02-25 10:00:00,38.95,39.06,38.92,39.06,207600.0,27.9374,28.0163,27.9159,28.0163,207600.0
2011-02-25 10:30:00,39.06,39.17,39.04,39.17,213600.0,28.0163,28.0952,28.002,28.0952,213600.0
2011-02-25 11:00:00,39.17,39.18,39.1,39.18,220200.0,28.0952,28.1024,28.045,28.1024,220200.0
2011-02-25 11:30:00,39.18,39.19,39.07,39.1,196200.0,28.1024,28.1096,28.0235,28.045,196200.0
2011-02-25 12:00:00,39.09,39.12,39.07,39.09,153000.0,28.0378,28.0594,28.0235,28.0378,153000.0
2011-02-25 12:30:00,39.07,39.13,39.07,39.1,118200.0,28.0235,28.0665,28.0235,28.045,118200.0
2011-02-25 13:00:00,39.1,39.16,39.1,39.15,83400.0,28.045,28.088,28.045,28.0809,83400.0
2011-02-25 13:30:00,39.15,39.17,39.1,39.12,113000.0,28.0809,28.0952,28.045,28.0594,113000.0
2011-02-25 14:00:00,39.13,39.16,39.1,39.13,141200.0,28.0665,28.088,28.045,28.0665,141200.0
2011-02-25 14:30:00,39.13,39.13,39.09,39.09,151000.0,28.0665,28.0665,28.0378,28.0378,151000.0
2011-02-25 15:00:00,39.09,39.09,39.04,39.08,183400.0,28.0378,28.0378,28.002,28.0307,183400.0
2011-02-25 15:30:00,39.08,39.12,39.06,39.07,354400.0,28.0307,28.0594,28.0163,28.0235,354400.0
2011-02-28 09:30:00,39.13,39.13,39.0,39.09,346800.0,28.0665,28.0665,27.9733,28.0378,346800.0
2011-02-28 10:00:00,39.07,39.23,39.05,39.21,313600.0,28.0235,28.1383,28.0091,28.1239,313600.0
2011-02-28 10:30:00,39.21,39.27,39.18,39.21,201200.0,28.1239,28.1669,28.1024,28.1239,201200.0
2011-02-28 11:00:00,39.22,39.23,39.16,39.16,146000.0,28.1311,28.1383,28.088,28.088,146000.0
2011-02-28 11:30:00,39.17,39.23,39.17,39.2,226200.0,28.0952,28.1383,28.0952,28.1167,226200.0
2011-02-28 12:00:00,39.2,39.21,39.15,39.18,123600.0,28.1167,28.1239,28.0809,28.1024,123600.0
2011-02-28 12:30:00,39.18,39.2,39.12,39.13,189200.0,28.1024,28.1167,28.0594,28.0665,189200.0
2011-02-28 13:00:00,39.13,39.16,39.1,39.12,116600.0,28.0665,28.088,28.045,28.0594,116600.0
2011-02-28 13:30:00,39.12,39.16,39.08,39.1,108400.0,28.0594,28.088,28.0307,28.045,108400.0
2011-02-28 14:00:00,39.1,39.22,39.1,39.22,202200.0,28.045,28.1311,28.045,28.1311,202200.0
2011-02-28 14:30:00,39.22,39.24,39.18,39.23,177400.0,28.1311,28.1454,28.1024,28.1383,177400.0
2011-02-28 15:00:00,39.24,39.25,39.2,39.2,284400.0,28.1454,28.1526,28.1167,28.1167,284400.0
2011-02-28 15:30:00,39.2,39.31,39.18,39.27,636200.0,28.1167,28.1956,28.1024,28.1669,636200.0
2011-03-01 09:30:00,39.15,39.46,39.13,39.34,416000.0,28.0809,28.3032,28.0665,28.2171,416000.0
2011-03-01 10:00:00,39.35,39.42,39.24,39.24,275000.0,28.2243,28.2745,28.1454,28.1454,275000.0
2011-03-01 10:30:00,39.23,39.32,39.22,39.27,147200.0,28.1383,28.2028,28.1311,28.1669,147200.0
2011-03-01 11:00:00,39.27,39.32,39.2,39.21,137200.0,28.1669,28.2028,28.1167,28.1239,137200.0
2011-03-01 11:30:00,39.2,39.22,39.1,39.12,173400.0,28.1167,28.1311,28.045,28.0594,173400.0
2011-03-01 12:00:00,39.12,39.21,39.08,39.09,311600.0,28.0594,28.1239,28.0307,28.0378,311600.0
2011-03-01 12:30:00,39.09,39.1,38.99,39.04,673000.0,28.0378,28.045,27.9661,28.002,673000.0
2011-03-01 13:00:00,39.04,39.06,39.0,39.01,392200.0,28.002,28.0163,27.9733,27.9805,392200.0
2011-03-01 13:30:00,39.01,39.07,39.0,39.01,359200.0,27.9805,28.0235,27.9733,27.9805,359200.0
2011-03-01 14:00:00,39.01,39.01,38.94,38.96,486400.0,27.9805,27.9805,27.9302,27.9446,486400.0
2011-03-01 14:30:00,38.96,38.98,38.93,38.95,427000.0,27.9446,27.9589,27.9231,27.9374,427000.0
2011-03-01 15:00:00,38.95,38.98,38.92,38.93,492200.0,27.9374,27.9589,27.9159,27.9231,492200.0
2011-03-01 15:30:00,38.93,38.95,38.82,38.82,741000.0,27.9231,27.9374,27.8442,27.8442,741000.0
2011-03-02 09:30:00,38.92,38.92,38.76,38.82,476800.0,27.9159,27.9159,27.8011,27.8442,476800.0
2011-03-02 10:00:00,38.84,38.84,38.74,38.74,387200.0,27.8585,27.8585,27.7868,27.7868,387200.0
2011-03-02 10:30:00,38.75,38.82,38.74,38.81,336600.0,27.794,27.8442,27.7868,27.837,336600.0
2011-03-02 11:00:00,38.82,38.84,38.7,38.73,486800.0,27.8442,27.8585,27.7581,27.7796,486800.0
2011-03-02 11:30:00,38.72,38.74,38.59,38.6,490000.0,27.7724,27.7868,27.6792,27.6864,490000.0
2011-03-02 12:00:00,38.61,38.66,38.58,38.66,403400.0,27.6935,27.7294,27.672,27.7294,403400.0
2011-03-02 12:30:00,38.66,38.66,38.62,38.63,366600.0,27.7294,27.7294,27.7007,27.7079,366600.0
2011-03-02 13:00:00,38.63,38.64,38.59,38.62,318400.0,27.7079,27.7151,27.6792,27.7007,318400.0
2011-03-02 13:30:00,38.62,38.63,38.58,38.62,201000.0,27.7007,27.7079,27.672,27.7007,201000.0
2011-03-02 14:00:00,38.62,38.69,38.6,38.63,299000.0,27.7007,27.7509,27.6864,27.7079,299000.0
2011-03-02 14:30:00,38.63,38.68,38.6,38.65,392800.0,27.7079,27.7438,27.6864,27.7222,392800.0
2011-03-02 15:00:00,38.65,38.67,38.62,38.63,335400.0,27.7222,27.7366,27.7007,27.7079,335400.0
2011-03-02 15:30:00,38.63,38.66,38.61,38.64,775000.0,27.7079,27.7294,27.6935,27.7151,775000.0
2011-03-03 09:30:00,38.9,39.0,38.84,38.88,528600.0,27.9016,27.9733,27.8585,27.8872,528600.0
2011-03-03 10:00:00,38.88,38.9,38.77,38.78,497200.0,27.8872,27.9016,27.8083,27.8155,497200.0
2011-03-03 10:30:00,38.79,38.95,38.75,38.88,393800.0,27.8227,27.9374,27.794,27.8872,393800.0
2011-03-03 11:00:00,38.88,39.03,38.87,38.98,249600.0,27.8872,27.9948,27.88,27.9589,249600.0
2011-03-03 11:30:00,38.99,39.1,38.98,39.09,213400.0,27.9661,28.045,27.9589,28.0378,213400.0
2011-03-03 12:00:00,39.08,39.13,39.05,39.12,177400.0,28.0307,28.0665,28.0091,28.0594,177400.0
2011-03-03 12:30:00,39.12,39.18,39.07,39.08,518400.0,28.0594,28.1024,28.0235,28.0307,518400.0
2011-03-03 13:00:00,39.09,39.12,39.04,39.08,236800.0,28.0378,28.0594,28.002,28.0307,236800.0
2011-03-03 13:30:00,39.08,39.08,38.99,39.02,309000.0,28.0307,28.0307,27.9661,27.9876,309000.0
2011-03-03 14:00:00,39.02,39.06,39.0,39.01,361600.0,27.9876,28.0163,27.9733,27.9805,361600.0
2011-03-03 14:30:00,39.01,39.05,38.99,39.02,395000.0,27.9805,28.0091,27.9661,27.9876,395000.0
2011-03-03 15:00:00,39.02,39.1,39.0,39.01,467800.0,27.9876,28.045,27.9733,27.9805,467800.0
2011-03-03 15:30:00,39.01,39.09,38.98,39.03,862800.0,27.9805,28.0378,27.9589,27.9948,862800.0
2011-03-04 09:30:00,39.02,39.1,38.88,38.91,527000.0,27.9876,28.045,27.8872,27.9087,527000.0
2011-03-04 10:00:00,38.9,38.91,38.69,38.74,427000.0,27.9016,27.9087,27.7509,27.7868,427000.0
2011-03-04 10:30:00,38.74,38.82,38.7,38.75,249200.0,27.7868,27.8442,27.7581,27.794,249200.0
2011-03-04 11:00:00,38.75,38.76,38.7,38.71,145400.0,27.794,27.8011,27.7581,27.7653,145400.0
2011-03-04 11:30:00,38.71,38.77,38.69,38.7,216600.0,27.7653,27.8083,27.7509,27.7581,216600.0
2011-03-04 12:00:00,38.7,38.73,38.67,38.7,369800.0,27.7581,27.7796,27.7366,27.7581,369800.0
2011-03-04 12:30:00,38.7,38.71,38.65,38.68,264600.0,27.7581,27.7653,27.7222,27.7438,264600.0
2011-03-04 13:00:00,38.68,38.71,38.63,38.7,432200.0,27.7438,27.7653,27.7079,27.7581,432200.0
2011-03-04 13:30:00,38.7,38.7,38.66,38.68,172800.0,27.7581,27.7581,27.7294,27.7438,172800.0
2011-03-04 14:00:00,38.67,38.69,38.63,38.68,286600.0,27.7366,27.7509,27.7079,27.7438,286600.0
2011-03-04 14:30:00,38.68,38.7,38.65,38.67,248200.0,27.7438,27.7581,27.7222,27.7366,248200.0
2011-03-04 15:00:00,38.67,38.72,38.65,38.66,378000.0,27.7366,27.7724,27.7222,27.7294,378000.0
2011-03-04 15:30:00,38.66,38.83,38.63,38.75,1070800.0,27.7294,27.8513,27.7079,27.794,1070800.0
2011-03-07 09:30:00,38.76,38.84,38.55,38.74,607400.0,27.8011,27.8585,27.6505,27.7868,607400.0
2011-03-07 10:00:00,38.74,38.75,38.63,38.69,249200.0,27.7868,27.794,27.7079,27.7509,249200.0
2011-03-07 10:30:00,38.69,38.74,38.57,38.65,288800.0,27.7509,27.7868,27.6649,27.7222,288800.0
2011-03-07 11:00:00,38.65,38.66,38.6,38.65,227400.0,27.7222,27.7294,27.6864,27.7222,227400.0
2011-03-07 11:30:00,38.65,38.71,38.63,38.68,258400.0,27.7222,27.7653,27.7079,27.7438,258400.0
2011-03-07 12:00:00,38.68,38.8,38.67,38.77,294600.0,27.7438,27.8298,27.7366,27.8083,294600.0
2011-03-07 12:30:00,38.77,38.79,38.73,38.74,456800.0,27.8083,27.8227,27.7796,27.7868,456800.0
2011-03-07 13:00:00,38.72,38.79,38.7,38.73,297200.0,27.7724,27.8227,27.7581,27.7796,297200.0
2011-03-07 13:30:00,38.73,38.8,38.73,38.79,406200.0,27.7796,27.8298,27.7796,27.8227,406200.0
2011-03-07 14:00:00,38.77,38.79,38.71,38.73,449400.0,27.8083,27.8227,27.7653,27.7796,449400.0
2011-03-07 14:30:00,38.73,38.8,38.73,38.78,371000.0,27.7796,27.8298,27.7796,27.8155,371000.0
2011-03-07 15:00:00,38.79,38.86,38.73,38.85,436200.0,27.8227,27.8729,27.7796,27.8657,436200.0
2011-03-07 15:30:00,38.85,38.85,38.74,38.76,806000.0,27.8657,27.8657,27.7868,27.8011,806000.0
2011-03-08 09:30:00,38.94,38.94,38.77,38.9,452800.0,27.9302,27.9302,27.8083,27.9016,452800.0
2011-03-08 10:00:00,38.91,38.93,38.85,38.87,403200.0,27.9087,27.9231,27.8657,27.88,403200.0
2011-03-08 10:30:00,38.87,38.92,38.84,38.91,314200.0,27.88,27.9159,27.8585,27.9087,314200.0
2011-03-08 11:00:00,38.91,38.95,38.85,38.94,344600.0,27.9087,27.9374,27.8657,27.9302,344600.0
2011-03-08 11:30:00,38.94,39.05,38.94,39.02,373800.0,27.9302,28.0091,27.9302,27.9876,373800.0
2011-03-08 12:00:00,39.02,39.17,39.02,39.17,213800.0,27.9876,28.0952,27.9876,28.0952,213800.0
2011-03-08 12:30:00,39.16,39.16,39.05,39.05,231400.0,28.088,28.088,28.0091,28.0091,231400.0
2011-03-08 13:00:00,39.04,39.1,39.02,39.06,1052800.0,28.002,28.045,27.9876,28.0163,1052800.0
2011-03-08 13:30:00,39.06,39.09,39.03,39.08,139000.0,28.0163,28.0378,27.9948,28.0307,139000.0
2011-03-08 14:00:00,39.08,39.09,39.02,39.08,337800.0,28.0307,28.0378,27.9876,28.0307,337800.0
2011-03-08 14:30:00,39.08,39.15,39.05,39.13,381600.0,28.0307,28.0809,28.0091,28.0665,381600.0
2011-03-08 15:00:00,39.13,39.16,39.11,39.13,413800.0,28.0665,28.088,28.0522,28.0665,413800.0
2011-03-08 15:30:00,39.13,39.18,39.1,39.1,669200.0,28.0665,28.1024,28.045,28.045,669200.0
2011-03-09 09:30:00,38.96,39.09,38.96,39.04,287200.0,27.9446,28.0378,27.9446,28.002,287200.0
2011-03-09 10:00:00,39.04,39.24,39.02,39.23,288400.0,28.002,28.1454,27.9876,28.1383,288400.0
2011-03-09 10:30:00,39.23,39.24,39.13,39.15,188000.0,28.1383,28.1454,28.0665,28.0809,188000.0
2011-03-09 11:00:00,39.15,39.18,39.09,39.15,148200.0,28.0809,28.1024,28.0378,28.0809,148200.0
2011-03-09 11:30:00,39.15,39.24,39.1,39.21,93400.0,28.0809,28.1454,28.045,28.1239,93400.0
2011-03-09 12:00:00,39.21,39.29,39.21,39.27,119600.0,28.1239,28.1813,28.1239,28.1669,119600.0
2011-03-09 12:30:00,39.27,39.33,39.25,39.3,125400.0,28.1669,28.21,28.1526,28.1885,125400.0
2011-03-09 13:00:00,39.3,39.31,39.24,39.24,141400.0,28.1885,28.1956,28.1454,28.1454,141400.0
2011-03-09 13:30:00,39.24,39.24,39.16,39.2,176000.0,28.1454,28.1454,28.088,28.1167,176000.0
2011-03-09 14:00:00,39.2,39.32,39.18,39.3,396000.0,28.1167,28.2028,28.1024,28.1885,396000.0
2011-03-09 14:30:00,39.3,39.38,39.27,39.35,250000.0,28.1885,28.2458,28.1669,28.2243,250000.0
2011-03-09 15:00:00,39.35,39.49,39.32,39.45,494000.0,28.2243,28.3247,28.2028,28.296,494000.0
2011-03-09 15:30:00,39.45,39.51,39.39,39.5,863800.0,28.296,28.3391,28.253,28.3319,863800.0
2011-03-10 09:30:00,39.35,39.44,39.21,39.28,665400.0,28.2243,28.2889,28.1239,28.1741,665400.0
2011-03-10 10:00:00,39.28,39.38,39.27,39.31,461000.0,28.1741,28.2458,28.1669,28.1956,461000.0
2011-03-10 10:30:00,39.32,39.52,39.3,39.5,470800.0,28.2028,28.3463,28.1885,28.3319,470800.0
2011-03-10 11:00:00,39.49,39.5,39.44,39.49,253800.0,28.3247,28.3319,28.2889,28.3247,253800.0
2011-03-10 11:30:00,39.49,39.52,39.48,39.52,339400.0,28.3247,28.3463,28.3176,28.3463,339400.0
2011-03-10 12:00:00,39.51,39.54,39.49,39.52,185800.0,28.3391,28.3606,28.3247,28.3463,185800.0
2011-03-10 12:30:00,39.52,39.63,39.5,39.62,225400.0,28.3463,28.4252,28.3319,28.418,225400.0
2011-03-10 13:00:00,39.61,39.65,39.55,39.55,363600.0,28.4108,28.4395,28.3678,28.3678,363600.0
2011-03-10 13:30:00,39.55,39.55,39.44,39.46,528200.0,28.3678,28.3678,28.2889,28.3032,528200.0
2011-03-10 14:00:00,39.46,39.49,39.43,39.48,290600.0,28.3032,28.3247,28.2817,28.3176,290600.0
2011-03-10 14:30:00,39.47,39.6,39.47,39.56,249400.0,28.3104,28.4036,28.3104,28.3749,249400.0
2011-03-10 15:00:00,39.56,39.56,39.48,39.49,297800.0,28.3749,28.3749,28.3176,28.3247,297800.0
2011-03-10 15:30:00,39.49,39.62,39.42,39.51,853800.0,28.3247,28.418,28.2745,28.3391,853800.0
2011-03-11 09:30:00,39.3,39.6,39.2,39.24,399000.0,28.1885,28.4036,28.1167,28.1454,399000.0
2011-03-11 10:00:00,39.24,39.36,39.21,39.34,229000.0,28.1454,28.2315,28.1239,28.2171,229000.0
2011-03-11 10:30:00,39.35,39.42,39.28,39.41,208200.0,28.2243,28.2745,28.1741,28.2674,208200.0
2011-03-11 11:00:00,39.41,39.41,39.36,39.38,230400.0,28.2674,28.2674,28.2315,28.2458,230400.0
2011-03-11 11:30:00,39.38,39.45,39.38,39.4,213400.0,28.2458,28.296,28.2458,28.2602,213400.0
2011-03-11 12:00:00,39.4,39.43,39.35,39.39,210200.0,28.2602,28.2817,28.2243,28.253,210200.0
2011-03-11 12:30:00,39.38,39.44,39.38,39.42,114400.0,28.2458,28.2889,28.2458,28.2745,114400.0
2011-03-11 13:00:00,39.42,39.44,39.4,39.43,127400.0,28.2745,28.2889,28.2602,28.2817,127400.0
2011-03-11 13:30:00,39.43,39.45,39.4,39.43,163600.0,28.2817,28.296,28.2602,28.2817,163600.0
2011-03-11 14:00:00,39.43,39.49,39.43,39.48,178600.0,28.2817,28.3247,28.2817,28.3176,178600.0
2011-03-11 14:30:00,39.48,39.52,39.46,39.52,188200.0,28.3176,28.3463,28.3032,28.3463,188200.0
2011-03-11 15:00:00,39.52,39.71,39.51,39.63,558400.0,28.3463,28.4825,28.3391,28.4252,558400.0
2011-03-11 15:30:00,39.63,39.69,39.58,39.58,674800.0,28.4252,28.4682,28.3893,28.3893,674800.0
2011-03-14 09:30:00,39.35,39.44,39.21,39.3,521000.0,28.2243,28.2889,28.1239,28.1885,521000.0
2011-03-14 10:00:00,39.3,39.36,39.22,39.23,200800.0,28.1885,28.2315,28.1311,28.1383,200800.0
2011-03-14 10:30:00,39.22,39.26,39.11,39.13,248000.0,28.1311,28.1598,28.0522,28.0665,248000.0
2011-03-14 11:00:00,39.13,39.2,39.12,39.13,416200.0,28.0665,28.1167,28.0594,28.0665,416200.0
2011-03-14 11:30:00,39.13,39.13,39.08,39.12,257600.0,28.0665,28.0665,28.0307,28.0594,257600.0
2011-03-14 12:00:00,39.12,39.13,39.07,39.08,258000.0,28.0594,28.0665,28.0235,28.0307,258000.0
2011-03-14 12:30:00,39.08,39.08,39.0,39.06,255400.0,28.0307,28.0307,27.9733,28.0163,255400.0
2011-03-14 13:00:00,39.05,39.07,39.02,39.06,258800.0,28.0091,28.0235,27.9876,28.0163,258800.0
2011-03-14 13:30:00,39.06,39.11,39.05,39.1,229800.0,28.0163,28.0522,28.0091,28.045,229800.0
2011-03-14 14:00:00,39.1,39.13,39.03,39.1,256600.0,28.045,28.0665,27.9948,28.045,256600.0
2011-03-14 14:30:00,39.1,39.1,38.97,39.01,449800.0,28.045,28.045,27.9518,27.9805,449800.0
2011-03-14 15:00:00,39.0,39.08,38.99,39.02,430800.0,27.9733,28.0307,27.9661,27.9876,430800.0
2011-03-14 15:30:00,39.02,39.17,38.99,39.13,1086000.0,27.9876,28.0952,27.9661,28.0665,1086000.0
2011-03-15 09:30:00,38.65,38.81,38.47,38.52,1257200.0,27.7222,27.837,27.5931,27.629,1257200.0
2011-03-15 10:00:00,38.51,38.59,38.49,38.53,321400.0,27.6218,27.6792,27.6075,27.6362,321400.0
2011-03-15 10:30:00,38.53,38.74,38.5,38.67,432200.0,27.6362,27.7868,27.6146,27.7366,432200.0
2011-03-15 11:00:00,38.67,38.7,38.59,38.7,345800.0,27.7366,27.7581,27.6792,27.7581,345800.0
2011-03-15 11:30:00,38.69,38.69,38.6,38.64,257800.0,27.7509,27.7509,27.6864,27.7151,257800.0
2011-03-15 12:00:00,38.63,38.79,38.63,38.76,261600.0,27.7079,27.8227,27.7079,27.8011,261600.0
2011-03-15 12:30:00,38.76,38.76,38.68,38.72,302600.0,27.8011,27.8011,27.7438,27.7724,302600.0
2011-03-15 13:00:00,38.71,38.73,38.58,38.65,227400.0,27.7653,27.7796,27.672,27.7222,227400.0
2011-03-15 13:30:00,38.65,38.71,38.63,38.7,198600.0,27.7222,27.7653,27.7079,27.7581,198600.0
2011-03-15 14:00:00,38.69,38.83,38.65,38.8,375600.0,27.7509,27.8513,27.7222,27.8298,375600.0
2011-03-15 14:30:00,38.8,38.87,38.77,38.77,344400.0,27.8298,27.88,27.8083,27.8083,344400.0
2011-03-15 15:00:00,38.77,38.83,38.74,38.8,680600.0,27.8083,27.8513,27.7868,27.8298,680600.0
2011-03-15 15:30:00,38.8,38.81,38.63,38.65,780600.0,27.8298,27.837,27.7079,27.7222,780600.0
2011-03-16 09:30:00,38.54,38.55,38.44,38.48,777800.0,27.6433,27.6505,27.5716,27.6003,777800.0
2011-03-16 10:00:00,38.48,38.52,38.45,38.51,404200.0,27.6003,27.629,27.5788,27.6218,404200.0
2011-03-16 10:30:00,38.51,38.52,38.48,38.48,324400.0,27.6218,27.629,27.6003,27.6003,324400.0
2011-03-16 11:00:00,38.48,38.5,38.3,38.47,606400.0,27.6003,27.6146,27.4712,27.5931,606400.0
2011-03-16 11:30:00,38.48,38.51,38.38,38.44,313200.0,27.6003,27.6218,27.5286,27.5716,313200.0
2011-03-16 12:00:00,38.44,38.5,38.36,38.49,338400.0,27.5716,27.6146,27.5142,27.6075,338400.0
2011-03-16 12:30:00,38.49,38.51,38.44,38.47,537600.0,27.6075,27.6218,27.5716,27.5931,537600.0
2011-03-16 13:00:00,38.47,38.5,38.38,38.44,313200.0,27.5931,27.6146,27.5286,27.5716,313200.0
2011-03-16 13:30:00,38.45,38.48,38.39,38.46,296800.0,27.5788,27.6003,27.5357,27.586,296800.0
2011-03-16 14:00:00,38.46,38.48,38.32,38.37,668400.0,27.586,27.6003,27.4855,27.5214,668400.0
2011-03-16 14:30:00,38.38,38.51,38.35,38.4,623800.0,27.5286,27.6218,27.5071,27.5429,623800.0
2011-03-16 15:00:00,38.41,38.44,38.35,38.38,617800.0,27.5501,27.5716,27.5071,27.5286,617800.0
2011-03-16 15:30:00,38.38,38.44,38.31,38.33,1141400.0,27.5286,27.5716,27.4784,27.4927,1141400.0
2011-03-17 09:30:00,38.68,38.78,38.42,38.48,566600.0,27.7438,27.8155,27.5573,27.6003,566600.0
2011-03-17 10:00:00,38.49,38.52,38.43,38.49,420600.0,27.6075,27.629,27.5644,27.6075,420600.0
2011-03-17 10:30:00,38.49,38.5,38.38,38.44,328400.0,27.6075,27.6146,27.5286,27.5716,328400.0
2011-03-17 11:00:00,38.44,38.45,38.39,38.4,330200.0,27.5716,27.5788,27.5357,27.5429,330200.0
2011-03-17 11:30:00,38.4,38.41,38.35,38.35,388600.0,27.5429,27.5501,27.5071,27.5071,388600.0
2011-03-17 12:00:00,38.35,38.42,38.34,38.38,359600.0,27.5071,27.5573,27.4999,27.5286,359600.0
2011-03-17 12:30:00,38.38,38.43,38.36,38.38,238400.0,27.5286,27.5644,27.5142,27.5286,238400.0
2011-03-17 13:00:00,38.38,38.43,38.31,38.32,302800.0,27.5286,27.5644,27.4784,27.4855,302800.0
2011-03-17 13:30:00,38.31,38.34,38.29,38.3,330200.0,27.4784,27.4999,27.464,27.4712,330200.0
2011-03-17 14:00:00,38.3,38.34,38.27,38.33,389600.0,27.4712,27.4999,27.4497,27.4927,389600.0
2011-03-17 14:30:00,38.32,38.36,38.29,38.35,330800.0,27.4855,27.5142,27.464,27.5071,330800.0
2011-03-17 15:00:00,38.35,38.4,38.34,38.37,558600.0,27.5071,27.5429,27.4999,27.5214,558600.0
2011-03-17 15:30:00,38.37,38.44,38.32,38.35,1196200.0,27.5214,27.5716,27.4855,27.5071,1196200.0
2011-03-18 09:30:00,38.74,38.74,38.32,38.34,1452000.0,27.7868,27.7868,27.4855,27.4999,1452000.0
2011-03-18 10:00:00,38.34,38.51,38.34,38.38,428800.0,27.4999,27.6218,27.4999,27.5286,428800.0
2011-03-18 10:30:00,38.39,38.47,38.39,38.46,346800.0,27.5357,27.5931,27.5357,27.586,346800.0
2011-03-18 11:00:00,38.46,38.49,38.35,38.35,337400.0,27.586,27.6075,27.5071,27.5071,337400.0
2011-03-18 11:30:00,38.35,38.4,38.29,38.4,365200.0,27.5071,27.5429,27.464,27.5429,365200.0
2011-03-18 12:00:00,38.4,38.43,38.38,38.38,253800.0,27.5429,27.5644,27.5286,27.5286,253800.0
2011-03-18 12:30:00,38.38,38.38,38.3,38.32,319200.0,27.5286,27.5286,27.4712,27.4855,319200.0
2011-03-18 13:00:00,38.31,38.38,38.31,38.38,134000.0,27.4784,27.5286,27.4784,27.5286,134000.0
2011-03-18 13:30:00,38.38,38.38,38.28,38.29,206800.0,27.5286,27.5286,27.4569,27.464,206800.0
2011-03-18 14:00:00,38.3,38.31,38.2,38.21,267600.0,27.4712,27.4784,27.3995,27.4066,267600.0
2011-03-18 14:30:00,38.21,38.34,38.21,38.3,253000.0,27.4066,27.4999,27.4066,27.4712,253000.0
2011-03-18 15:00:00,38.3,38.33,38.27,38.29,427400.0,27.4712,27.4927,27.4497,27.464,427400.0
2011-03-18 15:30:00,38.29,38.52,38.29,38.52,1337800.0,27.464,27.629,27.464,27.629,1337800.0
2011-03-21 09:30:00,38.67,39.06,38.64,39.06,756000.0,27.7366,28.0163,27.7151,28.0163,756000.0
2011-03-21 10:00:00,39.06,39.06,38.9,38.99,458000.0,28.0163,28.0163,27.9016,27.9661,458000.0
2011-03-21 10:30:00,38.99,39.04,38.97,38.99,377200.0,27.9661,28.002,27.9518,27.9661,377200.0
2011-03-21 11:00:00,38.99,39.02,38.98,38.99,363000.0,27.9661,27.9876,27.9589,27.9661,363000.0
2011-03-21 11:30:00,39.0,39.02,38.95,38.95,555600.0,27.9733,27.9876,27.9374,27.9374,555600.0
2011-03-21 12:00:00,38.96,39.0,38.93,38.99,273200.0,27.9446,27.9733,27.9231,27.9661,273200.0
2011-03-21 12:30:00,38.98,39.01,38.97,38.97,290800.0,27.9589,27.9805,27.9518,27.9518,290800.0
2011-03-21 13:00:00,38.97,38.99,38.95,38.98,296000.0,27.9518,27.9661,27.9374,27.9589,296000.0
2011-03-21 13:30:00,38.98,39.1,38.98,39.1,273000.0,27.9589,28.045,27.9589,28.045,273000.0
2011-03-21 14:00:00,39.11,39.18,39.1,39.18,354000.0,28.0522,28.1024,28.045,28.1024,354000.0
2011-03-21 14:30:00,39.18,39.23,39.18,39.19,644800.0,28.1024,28.1383,28.1024,28.1096,644800.0
2011-03-21 15:00:00,39.18,39.19,39.05,39.18,858200.0,28.1024,28.1096,28.0091,28.1024,858200.0
2011-03-21 15:30:00,39.18,39.26,39.16,39.22,821600.0,28.1024,28.1598,28.088,28.1311,821600.0
2011-03-22 09:30:00,39.2,39.44,39.16,39.41,388400.0,28.1167,28.2889,28.088,28.2674,388400.0
2011-03-22 10:00:00,39.4,39.58,39.31,39.52,454800.0,28.2602,28.3893,28.1956,28.3463,454800.0
2011-03-22 10:30:00,39.52,39.54,39.39,39.41,562000.0,28.3463,28.3606,28.253,28.2674,562000.0
2011-03-22 11:00:00,39.41,39.44,39.36,39.4,625000.0,28.2674,28.2889,28.2315,28.2602,625000.0
2011-03-22 11:30:00,39.39,39.4,39.33,39.36,541400.0,28.253,28.2602,28.21,28.2315,541400.0
2011-03-22 12:00:00,39.37,39.38,39.32,39.33,138200.0,28.2387,28.2458,28.2028,28.21,138200.0
2011-03-22 12:30:00,39.33,39.35,39.27,39.27,185800.0,28.21,28.2243,28.1669,28.1669,185800.0
2011-03-22 13:00:00,39.27,39.27,39.22,39.24,96400.0,28.1669,28.1669,28.1311,28.1454,96400.0
2011-03-22 13:30:00,39.24,39.29,39.22,39.24,107800.0,28.1454,28.1813,28.1311,28.1454,107800.0
2011-03-22 14:00:00,39.23,39.24,39.12,39.13,179000.0,28.1383,28.1454,28.0594,28.0665,179000.0
2011-03-22 14:30:00,39.14,39.18,39.09,39.11,143000.0,28.0737,28.1024,28.0378,28.0522,143000.0
2011-03-22 15:00:00,39.11,39.21,39.11,39.21,202000.0,28.0522,28.1239,28.0522,28.1239,202000.0
2011-03-22 15:30:00,39.21,39.23,39.17,39.2,845000.0,28.1239,28.1383,28.0952,28.1167,845000.0
2011-03-23 09:30:00,39.21,39.4,39.08,39.27,599400.0,28.1239,28.2602,28.0307,28.1669,599400.0
2011-03-23 10:00:00,39.26,39.26,39.08,39.12,811400.0,28.1598,28.1598,28.0307,28.0594,811400.0
2011-03-23 10:30:00,39.11,39.13,39.08,39.1,425800.0,28.0522,28.0665,28.0307,28.045,425800.0
2011-03-23 11:00:00,39.11,39.15,38.98,38.98,390400.0,28.0522,28.0809,27.9589,27.9589,390400.0
2011-03-23 11:30:00,38.99,39.03,38.95,38.95,296200.0,27.9661,27.9948,27.9374,27.9374,296200.0
2011-03-23 12:00:00,38.95,39.02,38.94,39.01,522000.0,27.9374,27.9876,27.9302,27.9805,522000.0
2011-03-23 12:30:00,39.02,39.17,39.02,39.17,185600.0,27.9876,28.0952,27.9876,28.0952,185600.0
2011-03-23 13:00:00,39.16,39.18,39.11,39.12,197600.0,28.088,28.1024,28.0522,28.0594,197600.0
2011-03-23 13:30:00,39.12,39.16,39.11,39.13,144400.0,28.0594,28.088,28.0522,28.0665,144400.0
2011-03-23 14:00:00,39.14,39.14,39.1,39.13,237400.0,28.0737,28.0737,28.045,28.0665,237400.0
2011-03-23 14:30:00,39.12,39.14,39.1,39.13,327000.0,28.0594,28.0737,28.045,28.0665,327000.0
2011-03-23 15:00:00,39.13,39.19,39.12,39.17,420000.0,28.0665,28.1096,28.0594,28.0952,420000.0
2011-03-23 15:30:00,39.18,39.19,39.1,39.13,668000.0,28.1024,28.1096,28.045,28.0665,668000.0
2011-03-24 09:30:00,39.35,39.57,39.2,39.46,350000.0,28.2243,28.3821,28.1167,28.3032,350000.0
2011-03-24 10:00:00,39.46,39.54,39.46,39.51,371600.0,28.3032,28.3606,28.3032,28.3391,371600.0
2011-03-24 10:30:00,39.5,39.88,39.5,39.88,743000.0,28.3319,28.6045,28.3319,28.6045,743000.0
2011-03-24 11:00:00,39.88,39.97,39.83,39.97,491200.0,28.6045,28.669,28.5686,28.669,491200.0
2011-03-24 11:30:00,39.97,40.04,39.88,39.89,581200.0,28.669,28.7192,28.6045,28.6116,581200.0
2011-03-24 12:00:00,39.89,39.99,39.85,39.96,362600.0,28.6116,28.6834,28.583,28.6619,362600.0
2011-03-24 12:30:00,39.96,40.0,39.93,39.96,317800.0,28.6619,28.6905,28.6403,28.6619,317800.0
2011-03-24 13:00:00,39.96,39.96,39.91,39.95,231400.0,28.6619,28.6619,28.626,28.6547,231400.0
2011-03-24 13:30:00,39.95,39.97,39.92,39.97,300200.0,28.6547,28.669,28.6332,28.669,300200.0
2011-03-24 14:00:00,39.96,40.03,39.95,40.03,587400.0,28.6619,28.7121,28.6547,28.7121,587400.0
2011-03-24 14:30:00,40.02,40.12,40.01,40.12,707000.0,28.7049,28.7766,28.6977,28.7766,707000.0
2011-03-24 15:00:00,40.12,40.13,40.06,40.11,388400.0,28.7766,28.7838,28.7336,28.7694,388400.0
2011-03-24 15:30:00,40.11,40.17,40.11,40.16,1127000.0,28.7694,28.8125,28.7694,28.8053,1127000.0
2011-03-25 09:30:00,39.99,40.16,39.72,39.79,597600.0,28.6834,28.8053,28.4897,28.5399,597600.0
2011-03-25 10:00:00,39.78,39.79,39.68,39.73,397800.0,28.5327,28.5399,28.461,28.4969,397800.0
2011-03-25 10:30:00,39.73,39.85,39.71,39.84,263200.0,28.4969,28.583,28.4825,28.5758,263200.0
2011-03-25 11:00:00,39.84,40.01,39.84,40.0,214800.0,28.5758,28.6977,28.5758,28.6905,214800.0
2011-03-25 11:30:00,39.99,40.11,39.99,40.1,207000.0,28.6834,28.7694,28.6834,28.7623,207000.0
2011-03-25 12:00:00,40.1,40.18,40.09,40.16,230200.0,28.7623,28.8197,28.7551,28.8053,230200.0
2011-03-25 12:30:00,40.16,40.22,40.11,40.19,299600.0,28.8053,28.8483,28.7694,28.8268,299600.0
2011-03-25 13:00:00,40.18,40.21,40.13,40.14,133600.0,28.8197,28.8412,28.7838,28.791,133600.0
2011-03-25 13:30:00,40.13,40.17,40.07,40.1,187800.0,28.7838,28.8125,28.7408,28.7623,187800.0
2011-03-25 14:00:00,40.1,40.2,40.1,40.16,157600.0,28.7623,28.834,28.7623,28.8053,157600.0
2011-03-25 14:30:00,40.15,40.21,40.11,40.19,323800.0,28.7981,28.8412,28.7694,28.8268,323800.0
2011-03-25 15:00:00,40.18,40.25,40.13,40.21,338600.0,28.8197,28.8699,28.7838,28.8412,338600.0
2011-03-25 15:30:00,40.21,40.23,40.05,40.08,535200.0,28.8412,28.8555,28.7264,28.7479,535200.0
2011-03-28 09:30:00,40.07,40.38,40.07,40.34,247000.0,28.7408,28.9631,28.7408,28.9344,247000.0
2011-03-28 10:00:00,40.36,40.46,40.34,40.45,249600.0,28.9488,29.0205,28.9344,29.0133,249600.0
2011-03-28 10:30:00,40.44,40.48,40.43,40.45,233000.0,29.0061,29.0348,28.999,29.0133,233000.0
2011-03-28 11:00:00,40.45,40.45,40.35,40.38,1255200.0,29.0133,29.0133,28.9416,28.9631,1255200.0
2011-03-28 11:30:00,40.38,40.38,40.27,40.27,212800.0,28.9631,28.9631,28.8842,28.8842,212800.0
2011-03-28 12:00:00,40.28,40.28,40.18,40.18,292400.0,28.8914,28.8914,28.8197,28.8197,292400.0
2011-03-28 12:30:00,40.19,40.26,40.19,40.25,344800.0,28.8268,28.877,28.8268,28.8699,344800.0
2011-03-28 13:00:00,40.25,40.31,40.24,40.3,543200.0,28.8699,28.9129,28.8627,28.9057,543200.0
2011-03-28 13:30:00,40.3,40.32,40.28,40.3,436600.0,28.9057,28.9201,28.8914,28.9057,436600.0
2011-03-28 14:00:00,40.3,40.33,40.29,40.32,287200.0,28.9057,28.9272,28.8986,28.9201,287200.0
2011-03-28 14:30:00,40.32,40.33,40.29,40.32,516000.0,28.9201,28.9272,28.8986,28.9201,516000.0
2011-03-28 15:00:00,40.32,40.33,40.3,40.32,465800.0,28.9201,28.9272,28.9057,28.9201,465800.0
2011-03-28 15:30:00,40.32,40.32,40.23,40.24,1055200.0,28.9201,28.9201,28.8555,28.8627,1055200.0
2011-03-29 09:30:00,40.13,40.38,40.13,40.18,363400.0,28.7838,28.9631,28.7838,28.8197,363400.0
2011-03-29 10:00:00,40.18,40.27,40.15,40.27,295200.0,28.8197,28.8842,28.7981,28.8842,295200.0
2011-03-29 10:30:00,40.27,40.27,40.17,40.22,224400.0,28.8842,28.8842,28.8125,28.8483,224400.0
2011-03-29 11:00:00,40.22,40.26,40.18,40.23,157400.0,28.8483,28.877,28.8197,28.8555,157400.0
2011-03-29 11:30:00,40.22,40.24,40.18,40.2,146600.0,28.8483,28.8627,28.8197,28.834,146600.0
2011-03-29 12:00:00,40.19,40.24,40.18,40.2,437000.0,28.8268,28.8627,28.8197,28.834,437000.0
2011-03-29 12:30:00,40.21,40.26,40.19,40.24,214000.0,28.8412,28.877,28.8268,28.8627,214000.0
2011-03-29 13:00:00,40.24,40.25,40.21,40.23,306600.0,28.8627,28.8699,28.8412,28.8555,306600.0
2011-03-29 13:30:00,40.23,40.23,40.15,40.18,246800.0,28.8555,28.8555,28.7981,28.8197,246800.0
2011-03-29 14:00:00,40.18,40.21,40.13,40.17,456000.0,28.8197,28.8412,28.7838,28.8125,456000.0
2011-03-29 14:30:00,40.17,40.2,40.17,40.19,290200.0,28.8125,28.834,28.8125,28.8268,290200.0
2011-03-29 15:00:00,40.2,40.21,40.16,40.2,337400.0,28.834,28.8412,28.8053,28.834,337400.0
2011-03-29 15:30:00,40.2,40.21,40.16,40.2,741200.0,28.834,28.8412,28.8053,28.834,741200.0
2011-03-30 09:30:00,40.23,40.46,40.1,40.42,409600.0,28.8555,29.0205,28.7623,28.9918,409600.0
2011-03-30 10:00:00,40.42,40.45,40.33,40.34,268200.0,28.9918,29.0133,28.9272,28.9344,268200.0
2011-03-30 10:30:00,40.35,40.36,40.32,40.33,372200.0,28.9416,28.9488,28.9201,28.9272,372200.0
2011-03-30 11:00:00,40.34,40.35,40.26,40.33,200600.0,28.9344,28.9416,28.877,28.9272,200600.0
2011-03-30 11:30:00,40.34,40.37,40.27,40.32,251200.0,28.9344,28.9559,28.8842,28.9201,251200.0
2011-03-30 12:00:00,40.31,40.35,40.27,40.27,200600.0,28.9129,28.9416,28.8842,28.8842,200600.0
2011-03-30 12:30:00,40.27,40.41,40.26,40.35,130800.0,28.8842,28.9846,28.877,28.9416,130800.0
2011-03-30 13:00:00,40.35,40.38,40.33,40.36,230000.0,28.9416,28.9631,28.9272,28.9488,230000.0
2011-03-30 13:30:00,40.37,40.41,40.35,40.38,220200.0,28.9559,28.9846,28.9416,28.9631,220200.0
2011-03-30 14:00:00,40.38,40.49,40.38,40.49,203400.0,28.9631,29.042,28.9631,29.042,203400.0
2011-03-30 14:30:00,40.49,40.51,40.45,40.51,156600.0,29.042,29.0563,29.0133,29.0563,156600.0
2011-03-30 15:00:00,40.51,40.55,40.49,40.52,252600.0,29.0563,29.085,29.042,29.0635,252600.0
2011-03-30 15:30:00,40.52,40.62,40.5,40.59,974400.0,29.0635,29.1352,29.0492,29.1137,974400.0
2011-03-31 09:30:00,40.53,40.68,40.52,40.55,256800.0,29.0707,29.1783,29.0635,29.085,256800.0
2011-03-31 10:00:00,40.54,40.66,40.54,40.6,247000.0,29.0779,29.1639,29.0779,29.1209,247000.0
2011-03-31 10:30:00,40.6,40.65,40.52,40.59,153600.0,29.1209,29.1568,29.0635,29.1137,153600.0
2011-03-31 11:00:00,40.59,40.62,40.55,40.55,236200.0,29.1137,29.1352,29.085,29.085,236200.0
2011-03-31 11:30:00,40.56,40.58,40.48,40.51,152200.0,29.0922,29.1066,29.0348,29.0563,152200.0
2011-03-31 12:00:00,40.5,40.56,40.5,40.52,123000.0,29.0492,29.0922,29.0492,29.0635,123000.0
2011-03-31 12:30:00,40.52,40.56,40.5,40.55,108600.0,29.0635,29.0922,29.0492,29.085,108600.0
2011-03-31 13:00:00,40.55,40.55,40.45,40.49,75800.0,29.085,29.085,29.0133,29.042,75800.0
2011-03-31 13:30:00,40.49,40.54,40.49,40.51,124200.0,29.042,29.0779,29.042,29.0563,124200.0
2011-03-31 14:00:00,40.51,40.57,40.49,40.49,208600.0,29.0563,29.0994,29.042,29.042,208600.0
2011-03-31 14:30:00,40.49,40.5,40.44,40.44,272600.0,29.042,29.0492,29.0061,29.0061,272600.0
2011-03-31 15:00:00,40.44,40.44,40.38,40.4,355200.0,29.0061,29.0061,28.9631,28.9774,355200.0
2011-03-31 15:30:00,40.4,40.41,40.31,40.37,970200.0,28.9774,28.9846,28.9129,28.9559,970200.0
2011-04-01 09:30:00,40.5,40.67,40.26,40.27,371400.0,29.0492,29.1711,28.877,28.8842,371400.0
2011-04-01 10:00:00,40.27,40.35,40.26,40.3,434400.0,28.8842,28.9416,28.877,28.9057,434400.0
2011-04-01 10:30:00,40.3,40.38,40.29,40.34,230200.0,28.9057,28.9631,28.8986,28.9344,230200.0
2011-04-01 11:00:00,40.33,40.35,40.22,40.23,290200.0,28.9272,28.9416,28.8483,28.8555,290200.0
2011-04-01 11:30:00,40.22,40.31,40.22,40.29,213200.0,28.8483,28.9129,28.8483,28.8986,213200.0
2011-04-01 12:00:00,40.3,40.3,40.2,40.2,221200.0,28.9057,28.9057,28.834,28.834,221200.0
2011-04-01 12:30:00,40.2,40.23,40.18,40.18,175600.0,28.834,28.8555,28.8197,28.8197,175600.0
2011-04-01 13:00:00,40.18,40.24,40.18,40.21,175600.0,28.8197,28.8627,28.8197,28.8412,175600.0
2011-04-01 13:30:00,40.21,40.23,40.19,40.21,171400.0,28.8412,28.8555,28.8268,28.8412,171400.0
2011-04-01 14:00:00,40.21,40.23,40.19,40.19,252600.0,28.8412,28.8555,28.8268,28.8268,252600.0
2011-04-01 14:30:00,40.19,40.23,40.16,40.22,294000.0,28.8268,28.8555,28.8053,28.8483,294000.0
2011-04-01 15:00:00,40.22,40.3,40.21,40.26,307000.0,28.8483,28.9057,28.8412,28.877,307000.0
2011-04-01 15:30:00,40.27,40.34,40.21,40.26,882200.0,28.8842,28.9344,28.8412,28.877,882200.0
2011-04-04 09:30:00,40.31,40.4,40.27,40.35,249200.0,28.9129,28.9774,28.8842,28.9416,249200.0
2011-04-04 10:00:00,40.35,40.44,40.34,40.38,230200.0,28.9416,29.0061,28.9344,28.9631,230200.0
2011-04-04 10:30:00,40.38,40.42,40.31,40.33,296000.0,28.9631,28.9918,28.9129,28.9272,296000.0
2011-04-04 11:00:00,40.33,40.38,40.32,40.38,150800.0,28.9272,28.9631,28.9201,28.9631,150800.0
2011-04-04 11:30:00,40.38,40.44,40.38,40.42,73000.0,28.9631,29.0061,28.9631,28.9918,73000.0
2011-04-04 12:00:00,40.42,40.42,40.38,40.4,112400.0,28.9918,28.9918,28.9631,28.9774,112400.0
2011-04-04 12:30:00,40.4,40.49,40.39,40.47,137200.0,28.9774,29.042,28.9703,29.0277,137200.0
2011-04-04 13:00:00,40.47,40.49,40.44,40.48,79000.0,29.0277,29.042,29.0061,29.0348,79000.0
2011-04-04 13:30:00,40.49,40.49,40.42,40.45,99800.0,29.042,29.042,28.9918,29.0133,99800.0
2011-04-04 14:00:00,40.45,40.51,40.43,40.47,127200.0,29.0133,29.0563,28.999,29.0277,127200.0
2011-04-04 14:30:00,40.47,40.57,40.47,40.55,185200.0,29.0277,29.0994,29.0277,29.085,185200.0
2011-04-04 15:00:00,40.55,40.56,40.49,40.55,161800.0,29.085,29.0922,29.042,29.085,161800.0
2011-04-04 15:30:00,40.55,40.56,40.46,40.51,364200.0,29.085,29.0922,29.0205,29.0563,364200.0
2011-04-05 09:30:00,40.42,40.42,40.25,40.26,258800.0,28.9918,28.9918,28.8699,28.877,258800.0
2011-04-05 10:00:00,40.26,40.26,40.13,40.18,294800.0,28.877,28.877,28.7838,28.8197,294800.0
2011-04-05 10:30:00,40.19,40.37,40.18,40.34,328800.0,28.8268,28.9559,28.8197,28.9344,328800.0
2011-04-05 11:00:00,40.35,40.47,40.35,40.43,236200.0,28.9416,29.0277,28.9416,28.999,236200.0
2011-04-05 11:30:00,40.43,40.47,40.36,40.44,100600.0,28.999,29.0277,28.9488,29.0061,100600.0
2011-04-05 12:00:00,40.44,40.48,40.4,40.48,204400.0,29.0061,29.0348,28.9774,29.0348,204400.0
2011-04-05 12:30:00,40.48,40.49,40.4,40.45,80200.0,29.0348,29.042,28.9774,29.0133,80200.0
2011-04-05 13:00:00,40.45,40.49,40.4,40.49,100000.0,29.0133,29.042,28.9774,29.042,100000.0
2011-04-05 13:30:00,40.49,40.56,40.48,40.49,158400.0,29.042,29.0922,29.0348,29.042,158400.0
2011-04-05 14:00:00,40.49,40.51,40.42,40.44,178600.0,29.042,29.0563,28.9918,29.0061,178600.0
2011-04-05 14:30:00,40.45,40.45,40.37,40.41,215400.0,29.0133,29.0133,28.9559,28.9846,215400.0
2011-04-05 15:00:00,40.41,40.46,40.39,40.43,223400.0,28.9846,29.0205,28.9703,28.999,223400.0
2011-04-05 15:30:00,40.43,40.45,40.37,40.42,551400.0,28.999,29.0133,28.9559,28.9918,551400.0
2011-04-06 09:30:00,40.5,40.62,40.43,40.44,272800.0,29.0492,29.1352,28.999,29.0061,272800.0
2011-04-06 10:00:00,40.44,40.5,40.42,40.45,230000.0,29.0061,29.0492,28.9918,29.0133,230000.0
2011-04-06 10:30:00,40.45,40.62,40.44,40.57,248200.0,29.0133,29.1352,29.0061,29.0994,248200.0
2011-04-06 11:00:00,40.58,40.59,40.46,40.47,163800.0,29.1066,29.1137,29.0205,29.0277,163800.0
2011-04-06 11:30:00,40.47,40.59,40.46,40.52,186200.0,29.0277,29.1137,29.0205,29.0635,186200.0
2011-04-06 12:00:00,40.52,40.6,40.52,40.58,142200.0,29.0635,29.1209,29.0635,29.1066,142200.0
2011-04-06 12:30:00,40.58,40.63,40.57,40.61,199200.0,29.1066,29.1424,29.0994,29.1281,199200.0
2011-04-06 13:00:00,40.6,40.65,40.6,40.63,163200.0,29.1209,29.1568,29.1209,29.1424,163200.0
2011-04-06 13:30:00,40.64,40.66,40.62,40.64,148800.0,29.1496,29.1639,29.1352,29.1496,148800.0
2011-04-06 14:00:00,40.63,40.66,40.6,40.63,440600.0,29.1424,29.1639,29.1209,29.1424,440600.0
2011-04-06 14:30:00,40.63,40.7,40.62,40.68,326400.0,29.1424,29.1926,29.1352,29.1783,326400.0
2011-04-06 15:00:00,40.68,40.74,40.66,40.71,316600.0,29.1783,29.2213,29.1639,29.1998,316600.0
2011-04-06 15:30:00,40.71,40.83,40.7,40.77,851600.0,29.1998,29.2859,29.1926,29.2428,851600.0
2011-04-07 09:30:00,40.82,40.85,40.6,40.67,486200.0,29.2787,29.3002,29.1209,29.1711,486200.0
2011-04-07 10:00:00,40.68,40.72,40.65,40.65,435600.0,29.1783,29.207,29.1568,29.1568,435600.0
2011-04-07 10:30:00,40.65,40.66,40.5,40.62,339800.0,29.1568,29.1639,29.0492,29.1352,339800.0
2011-04-07 11:00:00,40.62,40.72,40.59,40.7,229800.0,29.1352,29.207,29.1137,29.1926,229800.0
2011-04-07 11:30:00,40.71,40.71,40.59,40.61,352000.0,29.1998,29.1998,29.1137,29.1281,352000.0
2011-04-07 12:00:00,40.61,40.73,40.59,40.68,391800.0,29.1281,29.2141,29.1137,29.1783,391800.0
2011-04-07 12:30:00,40.68,40.77,40.68,40.73,208800.0,29.1783,29.2428,29.1783,29.2141,208800.0
2011-04-07 13:00:00,40.73,40.77,40.63,40.65,188000.0,29.2141,29.2428,29.1424,29.1568,188000.0
2011-04-07 13:30:00,40.65,40.76,40.63,40.67,203000.0,29.1568,29.2357,29.1424,29.1711,203000.0
2011-04-07 14:00:00,40.67,40.75,40.67,40.71,229600.0,29.1711,29.2285,29.1711,29.1998,229600.0
2011-04-07 14:30:00,40.71,40.77,40.71,40.76,296200.0,29.1998,29.2428,29.1998,29.2357,296200.0
2011-04-07 15:00:00,40.75,40.77,40.73,40.77,321600.0,29.2285,29.2428,29.2141,29.2428,321600.0
2011-04-07 15:30:00,40.77,40.82,40.74,40.78,701400.0,29.2428,29.2787,29.2213,29.25,701400.0
2011-04-08 09:30:00,40.8,40.92,40.63,40.66,879400.0,29.2644,29.3504,29.1424,29.1639,879400.0
2011-04-08 10:00:00,40.68,40.7,40.55,40.62,277400.0,29.1783,29.1926,29.085,29.1352,277400.0
2011-04-08 10:30:00,40.63,40.68,40.52,40.59,94000.0,29.1424,29.1783,29.0635,29.1137,94000.0
2011-04-08 11:00:00,40.59,40.65,40.58,40.62,86800.0,29.1137,29.1568,29.1066,29.1352,86800.0
2011-04-08 11:30:00,40.61,40.67,40.57,40.65,93600.0,29.1281,29.1711,29.0994,29.1568,93600.0
2011-04-08 12:00:00,40.65,40.72,40.58,40.61,93800.0,29.1568,29.207,29.1066,29.1281,93800.0
2011-04-08 12:30:00,40.6,40.67,40.56,40.59,98800.0,29.1209,29.1711,29.0922,29.1137,98800.0
2011-04-08 13:00:00,40.59,40.62,40.5,40.56,220800.0,29.1137,29.1352,29.0492,29.0922,220800.0
2011-04-08 13:30:00,40.55,40.58,40.48,40.51,171000.0,29.085,29.1066,29.0348,29.0563,171000.0
2011-04-08 14:00:00,40.51,40.57,40.48,40.56,401000.0,29.0563,29.0994,29.0348,29.0922,401000.0
2011-04-08 14:30:00,40.57,40.6,40.49,40.56,382800.0,29.0994,29.1209,29.042,29.0922,382800.0
2011-04-08 15:00:00,40.56,40.62,40.55,40.62,236600.0,29.0922,29.1352,29.085,29.1352,236600.0
2011-04-08 15:30:00,40.61,40.71,40.59,40.63,450400.0,29.1281,29.1998,29.1137,29.1424,450400.0
2011-04-11 09:30:00,40.55,40.68,40.55,40.68,396200.0,29.085,29.1783,29.085,29.1783,396200.0
2011-04-11 10:00:00,40.69,40.79,40.66,40.73,418200.0,29.1855,29.2572,29.1639,29.2141,418200.0
2011-04-11 10:30:00,40.74,40.79,40.72,40.73,236000.0,29.2213,29.2572,29.207,29.2141,236000.0
2011-04-11 11:00:00,40.73,40.74,40.65,40.67,153600.0,29.2141,29.2213,29.1568,29.1711,153600.0
2011-04-11 11:30:00,40.67,40.68,40.59,40.6,213400.0,29.1711,29.1783,29.1137,29.1209,213400.0
2011-04-11 12:00:00,40.61,40.68,40.61,40.63,133600.0,29.1281,29.1783,29.1281,29.1424,133600.0
2011-04-11 12:30:00,40.63,40.67,40.6,40.62,126600.0,29.1424,29.1711,29.1209,29.1352,126600.0
2011-04-11 13:00:00,40.61,40.73,40.61,40.69,252600.0,29.1281,29.2141,29.1281,29.1855,252600.0
2011-04-11 13:30:00,40.69,40.76,40.66,40.71,170200.0,29.1855,29.2357,29.1639,29.1998,170200.0
2011-04-11 14:00:00,40.71,40.79,40.68,40.77,205800.0,29.1998,29.2572,29.1783,29.2428,205800.0
2011-04-11 14:30:00,40.77,40.82,40.74,40.81,249200.0,29.2428,29.2787,29.2213,29.2715,249200.0
2011-04-11 15:00:00,40.81,40.83,40.74,40.83,446600.0,29.2715,29.2859,29.2213,29.2859,446600.0
2011-04-11 15:30:00,40.82,40.86,40.76,40.81,718600.0,29.2787,29.3074,29.2357,29.2715,718600.0
2011-04-12 09:30:00,40.81,41.08,40.71,41.02,553400.0,29.2715,29.4652,29.1998,29.4222,553400.0
2011-04-12 10:00:00,41.02,41.31,41.01,41.31,628800.0,29.4222,29.6302,29.415,29.6302,628800.0
2011-04-12 10:30:00,41.31,41.48,41.25,41.31,685600.0,29.6302,29.7521,29.5871,29.6302,685600.0
2011-04-12 11:00:00,41.31,41.59,41.3,41.56,581600.0,29.6302,29.831,29.623,29.8095,581600.0
2011-04-12 11:30:00,41.57,41.74,41.52,41.73,534600.0,29.8166,29.9386,29.7808,29.9314,534600.0
2011-04-12 12:00:00,41.74,41.86,41.7,41.7,621400.0,29.9386,30.0247,29.9099,29.9099,621400.0
2011-04-12 12:30:00,41.71,41.71,41.46,41.52,553000.0,29.9171,29.9171,29.7377,29.7808,553000.0
2011-04-12 13:00:00,41.52,41.59,41.49,41.59,329200.0,29.7808,29.831,29.7593,29.831,329200.0
2011-04-12 13:30:00,41.59,41.6,41.47,41.5,547400.0,29.831,29.8382,29.7449,29.7664,547400.0
2011-04-12 14:00:00,41.5,41.52,41.48,41.49,560000.0,29.7664,29.7808,29.7521,29.7593,560000.0
2011-04-12 14:30:00,41.49,41.52,41.45,41.45,545600.0,29.7593,29.7808,29.7306,29.7306,545600.0
2011-04-12 15:00:00,41.45,41.48,41.39,41.4,716400.0,29.7306,29.7521,29.6875,29.6947,716400.0
2011-04-12 15:30:00,41.4,41.41,41.25,41.28,1500800.0,29.6947,29.7019,29.5871,29.6086,1500800.0
2011-04-13 09:30:00,41.29,41.34,41.11,41.12,465200.0,29.6158,29.6517,29.4867,29.4939,465200.0
2011-04-13 10:00:00,41.12,41.14,40.98,41.03,362200.0,29.4939,29.5082,29.3935,29.4293,362200.0
2011-04-13 10:30:00,41.05,41.06,40.97,40.99,203600.0,29.4437,29.4508,29.3863,29.4006,203600.0
2011-04-13 11:00:00,40.99,41.02,40.88,40.95,482200.0,29.4006,29.4222,29.3217,29.3719,482200.0
2011-04-13 11:30:00,40.94,40.99,40.89,40.98,469600.0,29.3648,29.4006,29.3289,29.3935,469600.0
2011-04-13 12:00:00,40.97,40.98,40.9,40.91,293200.0,29.3863,29.3935,29.3361,29.3433,293200.0
2011-04-13 12:30:00,40.91,40.98,40.87,40.91,193000.0,29.3433,29.3935,29.3146,29.3433,193000.0
2011-04-13 13:00:00,40.91,40.98,40.9,40.92,267800.0,29.3433,29.3935,29.3361,29.3504,267800.0
2011-04-13 13:30:00,40.93,40.95,40.89,40.92,147400.0,29.3576,29.3719,29.3289,29.3504,147400.0
2011-04-13 14:00:00,40.92,40.96,40.84,40.9,344200.0,29.3504,29.3791,29.293,29.3361,344200.0
2011-04-13 14:30:00,40.9,40.97,40.9,40.94,328400.0,29.3361,29.3863,29.3361,29.3648,328400.0
2011-04-13 15:00:00,40.94,40.95,40.87,40.87,473400.0,29.3648,29.3719,29.3146,29.3146,473400.0
2011-04-13 15:30:00,40.87,40.93,40.8,40.81,981400.0,29.3146,29.3576,29.2644,29.2715,981400.0
2011-04-14 09:30:00,40.72,40.96,40.63,40.85,591000.0,29.207,29.3791,29.1424,29.3002,591000.0
2011-04-14 10:00:00,40.84,40.87,40.71,40.85,768200.0,29.293,29.3146,29.1998,29.3002,768200.0
2011-04-14 10:30:00,40.87,40.94,40.86,40.91,791400.0,29.3146,29.3648,29.3074,29.3433,791400.0
2011-04-14 11:00:00,40.91,40.96,40.88,40.94,654200.0,29.3433,29.3791,29.3217,29.3648,654200.0
2011-04-14 11:30:00,40.94,40.95,40.89,40.94,483600.0,29.3648,29.3719,29.3289,29.3648,483600.0
2011-04-14 12:00:00,40.94,41.04,40.94,41.01,446200.0,29.3648,29.4365,29.3648,29.415,446200.0
2011-04-14 12:30:00,41.01,41.08,41.0,41.0,459000.0,29.415,29.4652,29.4078,29.4078,459000.0
2011-04-14 13:00:00,41.0,41.04,40.95,40.96,133200.0,29.4078,29.4365,29.3719,29.3791,133200.0
2011-04-14 13:30:00,40.95,40.98,40.92,40.93,201400.0,29.3719,29.3935,29.3504,29.3576,201400.0
2011-04-14 14:00:00,40.92,40.99,40.92,40.97,154400.0,29.3504,29.4006,29.3504,29.3863,154400.0
2011-04-14 14:30:00,40.97,41.01,40.95,40.98,381400.0,29.3863,29.415,29.3719,29.3935,381400.0
2011-04-14 15:00:00,40.98,41.05,40.96,40.99,476600.0,29.3935,29.4437,29.3791,29.4006,476600.0
2011-04-14 15:30:00,41.01,41.02,40.91,40.93,786600.0,29.415,29.4222,29.3433,29.3576,786600.0
2011-04-15 09:30:00,40.9,40.9,40.77,40.82,904600.0,29.3361,29.3361,29.2428,29.2787,904600.0
2011-04-15 10:00:00,40.83,40.96,40.81,40.88,391000.0,29.2859,29.3791,29.2715,29.3217,391000.0
2011-04-15 10:30:00,40.9,40.95,40.87,40.88,411800.0,29.3361,29.3719,29.3146,29.3217,411800.0
2011-04-15 11:00:00,40.88,40.95,40.88,40.95,377000.0,29.3217,29.3719,29.3217,29.3719,377000.0
2011-04-15 11:30:00,40.94,40.96,40.92,40.95,232000.0,29.3648,29.3791,29.3504,29.3719,232000.0
2011-04-15 12:00:00,40.95,40.99,40.92,40.93,237800.0,29.3719,29.4006,29.3504,29.3576,237800.0
2011-04-15 12:30:00,40.94,40.96,40.9,40.91,223800.0,29.3648,29.3791,29.3361,29.3433,223800.0
2011-04-15 13:00:00,40.91,40.94,40.85,40.87,256800.0,29.3433,29.3648,29.3002,29.3146,256800.0
2011-04-15 13:30:00,40.88,40.95,40.85,40.91,359400.0,29.3217,29.3719,29.3002,29.3433,359400.0
2011-04-15 14:00:00,40.91,40.96,40.91,40.94,337600.0,29.3433,29.3791,29.3433,29.3648,337600.0
2011-04-15 14:30:00,40.94,40.95,40.92,40.95,237400.0,29.3648,29.3719,29.3504,29.3719,237400.0
2011-04-15 15:00:00,40.94,40.96,40.93,40.93,392600.0,29.3648,29.3791,29.3576,29.3576,392600.0
2011-04-15 15:30:00,40.94,40.98,40.88,40.92,869000.0,29.3648,29.3935,29.3217,29.3504,869000.0
2011-04-18 09:30:00,40.7,40.8,40.55,40.65,394600.0,29.1926,29.2644,29.085,29.1568,394600.0
2011-04-18 10:00:00,40.65,40.82,40.65,40.74,687800.0,29.1568,29.2787,29.1568,29.2213,687800.0
2011-04-18 10:30:00,40.74,40.77,40.71,40.74,198600.0,29.2213,29.2428,29.1998,29.2213,198600.0
2011-04-18 11:00:00,40.73,40.75,40.6,40.66,306200.0,29.2141,29.2285,29.1209,29.1639,306200.0
2011-04-18 11:30:00,40.67,40.68,40.61,40.68,118200.0,29.1711,29.1783,29.1281,29.1783,118200.0
2011-04-18 12:00:00,40.68,40.68,40.59,40.63,195400.0,29.1783,29.1783,29.1137,29.1424,195400.0
2011-04-18 12:30:00,40.63,40.67,40.62,40.65,182000.0,29.1424,29.1711,29.1352,29.1568,182000.0
2011-04-18 13:00:00,40.65,40.66,40.59,40.59,147200.0,29.1568,29.1639,29.1137,29.1137,147200.0
2011-04-18 13:30:00,40.59,40.65,40.59,40.62,147200.0,29.1137,29.1568,29.1137,29.1352,147200.0
2011-04-18 14:00:00,40.62,40.63,40.6,40.62,219600.0,29.1352,29.1424,29.1209,29.1352,219600.0
2011-04-18 14:30:00,40.62,40.82,40.6,40.79,292400.0,29.1352,29.2787,29.1209,29.2572,292400.0
2011-04-18 15:00:00,40.79,40.85,40.72,40.74,340000.0,29.2572,29.3002,29.207,29.2213,340000.0
2011-04-18 15:30:00,40.74,40.75,40.64,40.68,634000.0,29.2213,29.2285,29.1496,29.1783,634000.0
2011-04-19 09:30:00,40.66,40.79,40.57,40.6,408600.0,29.1639,29.2572,29.0994,29.1209,408600.0
2011-04-19 10:00:00,40.6,40.7,40.52,40.68,304000.0,29.1209,29.1926,29.0635,29.1783,304000.0
2011-04-19 10:30:00,40.68,40.68,40.58,40.58,340000.0,29.1783,29.1783,29.1066,29.1066,340000.0
2011-04-19 11:00:00,40.59,40.59,40.51,40.57,418800.0,29.1137,29.1137,29.0563,29.0994,418800.0
2011-04-19 11:30:00,40.57,40.6,40.48,40.48,325200.0,29.0994,29.1209,29.0348,29.0348,325200.0
2011-04-19 12:00:00,40.48,40.56,40.48,40.56,283200.0,29.0348,29.0922,29.0348,29.0922,283200.0
2011-04-19 12:30:00,40.56,40.61,40.54,40.6,285800.0,29.0922,29.1281,29.0779,29.1209,285800.0
2011-04-19 13:00:00,40.6,40.63,40.59,40.63,234200.0,29.1209,29.1424,29.1137,29.1424,234200.0
2011-04-19 13:30:00,40.63,40.65,40.6,40.62,415000.0,29.1424,29.1568,29.1209,29.1352,415000.0
2011-04-19 14:00:00,40.63,40.72,40.63,40.71,385200.0,29.1424,29.207,29.1424,29.1998,385200.0
2011-04-19 14:30:00,40.71,40.72,40.68,40.68,418600.0,29.1998,29.207,29.1783,29.1783,418600.0
2011-04-19 15:00:00,40.68,40.71,40.67,40.67,507200.0,29.1783,29.1998,29.1711,29.1711,507200.0
2011-04-19 15:30:00,40.67,40.75,40.67,40.7,916600.0,29.1711,29.2285,29.1711,29.1926,916600.0
2011-04-20 09:30:00,41.07,41.07,40.69,40.72,601800.0,29.458,29.458,29.1855,29.207,601800.0
2011-04-20 10:00:00,40.72,40.76,40.65,40.67,552200.0,29.207,29.2357,29.1568,29.1711,552200.0
2011-04-20 10:30:00,40.66,40.67,40.55,40.64,536600.0,29.1639,29.1711,29.085,29.1496,536600.0
2011-04-20 11:00:00,40.64,40.64,40.58,40.6,310000.0,29.1496,29.1496,29.1066,29.1209,310000.0
2011-04-20 11:30:00,40.61,40.8,40.6,40.71,252800.0,29.1281,29.2644,29.1209,29.1998,252800.0
2011-04-20 12:00:00,40.71,40.74,40.62,40.62,325600.0,29.1998,29.2213,29.1352,29.1352,325600.0
2011-04-20 12:30:00,40.62,40.7,40.6,40.63,257200.0,29.1352,29.1926,29.1209,29.1424,257200.0
2011-04-20 13:00:00,40.63,40.67,40.61,40.65,306200.0,29.1424,29.1711,29.1281,29.1568,306200.0
2011-04-20 13:30:00,40.65,40.69,40.64,40.68,214600.0,29.1568,29.1855,29.1496,29.1783,214600.0
2011-04-20 14:00:00,40.68,40.69,40.61,40.62,241800.0,29.1783,29.1855,29.1281,29.1352,241800.0
2011-04-20 14:30:00,40.62,40.63,40.58,40.62,417000.0,29.1352,29.1424,29.1066,29.1352,417000.0
2011-04-20 15:00:00,40.63,40.64,40.61,40.63,430400.0,29.1424,29.1496,29.1281,29.1424,430400.0
2011-04-20 15:30:00,40.63,40.65,40.59,40.63,891000.0,29.1424,29.1568,29.1137,29.1424,891000.0
2011-04-21 09:30:00,40.42,40.54,40.21,40.45,352000.0,29.2003,29.287,29.0486,29.222,352000.0
2011-04-21 10:00:00,40.46,40.6,40.41,40.52,419600.0,29.2292,29.3303,29.1931,29.2725,419600.0
2011-04-21 10:30:00,40.52,40.52,40.47,40.48,262400.0,29.2725,29.2725,29.2364,29.2436,262400.0
2011-04-21 11:00:00,40.48,40.48,40.36,40.37,174400.0,29.2436,29.2436,29.1569,29.1642,174400.0
2011-04-21 11:30:00,40.37,40.4,40.35,40.37,190400.0,29.1642,29.1858,29.1497,29.1642,190400.0
2011-04-21 12:00:00,40.37,40.38,40.35,40.38,129800.0,29.1642,29.1714,29.1497,29.1714,129800.0
2011-04-21 12:30:00,40.38,40.38,40.33,40.37,166600.0,29.1714,29.1714,29.1353,29.1642,166600.0
2011-04-21 13:00:00,40.37,40.38,40.31,40.35,161200.0,29.1642,29.1714,29.1208,29.1497,161200.0
2011-04-21 13:30:00,40.35,40.41,40.33,40.4,185800.0,29.1497,29.1931,29.1353,29.1858,185800.0
2011-04-21 14:00:00,40.4,40.4,40.33,40.34,252200.0,29.1858,29.1858,29.1353,29.1425,252200.0
2011-04-21 14:30:00,40.34,40.35,40.3,40.31,297200.0,29.1425,29.1497,29.1136,29.1208,297200.0
2011-04-21 15:00:00,40.31,40.33,40.31,40.33,250600.0,29.1208,29.1353,29.1208,29.1353,250600.0
2011-04-21 15:30:00,40.33,40.35,40.32,40.33,796600.0,29.1353,29.1497,29.128,29.1353,796600.0
2011-04-25 09:30:00,40.16,40.24,39.99,40.08,618400.0,29.0125,29.0703,28.8896,28.9547,618400.0
2011-04-25 10:00:00,40.1,40.13,40.01,40.02,431800.0,28.9691,28.9908,28.9041,28.9113,431800.0
2011-04-25 10:30:00,40.02,40.06,39.96,39.98,397200.0,28.9113,28.9402,28.868,28.8824,397200.0
2011-04-25 11:00:00,39.96,39.99,39.93,39.95,319400.0,28.868,28.8896,28.8463,28.8608,319400.0
2011-04-25 11:30:00,39.94,40.02,39.94,39.99,147800.0,28.8535,28.9113,28.8535,28.8896,147800.0
2011-04-25 12:00:00,39.99,40.0,39.96,39.97,262800.0,28.8896,28.8969,28.868,28.8752,262800.0
2011-04-25 12:30:00,39.97,39.97,39.91,39.95,195000.0,28.8752,28.8752,28.8319,28.8608,195000.0
2011-04-25 13:00:00,39.95,39.96,39.94,39.94,139600.0,28.8608,28.868,28.8535,28.8535,139600.0
2011-04-25 13:30:00,39.95,39.98,39.93,39.95,214800.0,28.8608,28.8824,28.8463,28.8608,214800.0
2011-04-25 14:00:00,39.95,39.96,39.92,39.92,198400.0,28.8608,28.868,28.8391,28.8391,198400.0
2011-04-25 14:30:00,39.92,39.94,39.91,39.92,194800.0,28.8391,28.8535,28.8319,28.8391,194800.0
2011-04-25 15:00:00,39.92,39.96,39.9,39.95,304000.0,28.8391,28.868,28.8246,28.8608,304000.0
2011-04-25 15:30:00,39.95,39.98,39.9,39.94,540000.0,28.8608,28.8824,28.8246,28.8535,540000.0
2011-04-26 09:30:00,40.03,40.24,40.0,40.11,664200.0,28.9185,29.0703,28.8969,28.9763,664200.0
2011-04-26 10:00:00,40.11,40.21,40.11,40.19,345800.0,28.9763,29.0486,28.9763,29.0341,345800.0
2011-04-26 10:30:00,40.2,40.29,40.12,40.29,602200.0,29.0414,29.1064,28.9836,29.1064,602200.0
2011-04-26 11:00:00,40.29,40.32,40.23,40.27,245400.0,29.1064,29.128,29.063,29.0919,245400.0
2011-04-26 11:30:00,40.28,40.33,40.26,40.27,481400.0,29.0992,29.1353,29.0847,29.0919,481400.0
2011-04-26 12:00:00,40.27,40.36,40.27,40.33,604000.0,29.0919,29.1569,29.0919,29.1353,604000.0
2011-04-26 12:30:00,40.33,40.42,40.3,40.33,224200.0,29.1353,29.2003,29.1136,29.1353,224200.0
2011-04-26 13:00:00,40.33,40.35,40.3,40.33,211000.0,29.1353,29.1497,29.1136,29.1353,211000.0
2011-04-26 13:30:00,40.32,40.38,40.3,40.35,607800.0,29.128,29.1714,29.1136,29.1497,607800.0
2011-04-26 14:00:00,40.35,40.38,40.35,40.37,443400.0,29.1497,29.1714,29.1497,29.1642,443400.0
2011-04-26 14:30:00,40.37,40.38,40.35,40.35,247200.0,29.1642,29.1714,29.1497,29.1497,247200.0
2011-04-26 15:00:00,40.35,40.38,40.32,40.32,331000.0,29.1497,29.1714,29.128,29.128,331000.0
2011-04-26 15:30:00,40.32,40.35,40.26,40.29,946600.0,29.128,29.1497,29.0847,29.1064,946600.0
2011-04-27 09:30:00,40.48,40.52,40.37,40.49,511000.0,29.2436,29.2725,29.1642,29.2509,511000.0
2011-04-27 10:00:00,40.49,40.67,40.48,40.59,456400.0,29.2509,29.3809,29.2436,29.3231,456400.0
2011-04-27 10:30:00,40.58,40.59,40.47,40.5,295200.0,29.3159,29.3231,29.2364,29.2581,295200.0
2011-04-27 11:00:00,40.5,40.52,40.41,40.41,298600.0,29.2581,29.2725,29.1931,29.1931,298600.0
2011-04-27 11:30:00,40.42,40.43,40.34,40.35,338400.0,29.2003,29.2075,29.1425,29.1497,338400.0
2011-04-27 12:00:00,40.35,40.41,40.3,40.35,227600.0,29.1497,29.1931,29.1136,29.1497,227600.0
2011-04-27 12:30:00,40.34,40.5,40.34,40.45,189600.0,29.1425,29.2581,29.1425,29.222,189600.0
2011-04-27 13:00:00,40.45,40.46,40.4,40.41,130000.0,29.222,29.2292,29.1858,29.1931,130000.0
2011-04-27 13:30:00,40.42,40.45,40.38,40.41,157400.0,29.2003,29.222,29.1714,29.1931,157400.0
2011-04-27 14:00:00,40.4,40.48,40.39,40.45,196200.0,29.1858,29.2436,29.1786,29.222,196200.0
2011-04-27 14:30:00,40.45,40.58,40.45,40.55,296600.0,29.222,29.3159,29.222,29.2942,296600.0
2011-04-27 15:00:00,40.55,40.59,40.55,40.56,312400.0,29.2942,29.3231,29.2942,29.3014,312400.0
2011-04-27 15:30:00,40.57,40.59,40.45,40.5,1029200.0,29.3087,29.3231,29.222,29.2581,1029200.0
2011-04-28 09:30:00,40.38,40.56,40.0,40.55,1002000.0,29.1714,29.3014,28.8969,29.2942,1002000.0
2011-04-28 10:00:00,40.53,40.67,40.49,40.62,486800.0,29.2798,29.3809,29.2509,29.3448,486800.0
2011-04-28 10:30:00,40.62,40.66,40.48,40.6,463200.0,29.3448,29.3737,29.2436,29.3303,463200.0
2011-04-28 11:00:00,40.6,40.9,40.59,40.85,709600.0,29.3303,29.5471,29.3231,29.5109,709600.0
2011-04-28 11:30:00,40.85,40.92,40.66,40.74,601000.0,29.5109,29.5615,29.3737,29.4315,601000.0
2011-04-28 12:00:00,40.75,40.88,40.74,40.88,471600.0,29.4387,29.5326,29.4315,29.5326,471600.0
2011-04-28 12:30:00,40.88,41.09,40.86,41.06,524200.0,29.5326,29.6843,29.5182,29.6626,524200.0
2011-04-28 13:00:00,41.06,41.1,40.98,41.07,390200.0,29.6626,29.6915,29.6048,29.6699,390200.0
2011-04-28 13:30:00,41.07,41.13,40.91,41.0,389200.0,29.6699,29.7132,29.5543,29.6193,389200.0
2011-04-28 14:00:00,40.99,41.13,40.99,41.13,351800.0,29.6121,29.7132,29.6121,29.7132,351800.0
2011-04-28 14:30:00,41.13,41.32,41.12,41.3,488400.0,29.7132,29.8505,29.706,29.836,488400.0
2011-04-28 15:00:00,41.3,41.34,41.23,41.33,588600.0,29.836,29.8649,29.7855,29.8577,588600.0
2011-04-28 15:30:00,41.33,41.63,41.33,41.51,1847400.0,29.8577,30.0744,29.8577,29.9877,1847400.0
2011-04-29 09:30:00,41.84,42.5,41.84,42.44,2602600.0,30.2261,30.7029,30.2261,30.6596,2602600.0
2011-04-29 10:00:00,42.44,42.46,42.27,42.27,1039600.0,30.6596,30.674,30.5368,30.5368,1039600.0
2011-04-29 10:30:00,42.27,42.32,42.16,42.27,624200.0,30.5368,30.5729,30.4573,30.5368,624200.0
2011-04-29 11:00:00,42.27,42.32,42.13,42.3,464200.0,30.5368,30.5729,30.4356,30.5584,464200.0
2011-04-29 11:30:00,42.3,42.33,42.05,42.13,506000.0,30.5584,30.5801,30.3778,30.4356,506000.0
2011-04-29 12:00:00,42.15,42.19,42.1,42.15,361600.0,30.4501,30.479,30.414,30.4501,361600.0
2011-04-29 12:30:00,42.16,42.16,42.06,42.12,274800.0,30.4573,30.4573,30.3851,30.4284,274800.0
2011-04-29 13:00:00,42.12,42.23,42.1,42.23,242400.0,30.4284,30.5079,30.414,30.5079,242400.0
2011-04-29 13:30:00,42.23,42.25,42.08,42.12,376800.0,30.5079,30.5223,30.3995,30.4284,376800.0
2011-04-29 14:00:00,42.13,42.13,42.08,42.13,288600.0,30.4356,30.4356,30.3995,30.4356,288600.0
2011-04-29 14:30:00,42.13,42.28,42.13,42.23,378800.0,30.4356,30.544,30.4356,30.5079,378800.0
2011-04-29 15:00:00,42.23,42.3,42.19,42.26,464600.0,30.5079,30.5584,30.479,30.5295,464600.0
2011-04-29 15:30:00,42.26,42.28,42.15,42.18,1217200.0,30.5295,30.544,30.4501,30.4718,1217200.0
2011-05-02 09:30:00,42.21,42.37,42.02,42.08,571600.0,30.4934,30.609,30.3562,30.3995,571600.0
2011-05-02 10:00:00,42.08,42.35,42.05,42.29,433200.0,30.3995,30.5946,30.3778,30.5512,433200.0
2011-05-02 10:30:00,42.29,42.35,42.24,42.27,212600.0,30.5512,30.5946,30.5151,30.5368,212600.0
2011-05-02 11:00:00,42.27,42.32,42.25,42.25,288000.0,30.5368,30.5729,30.5223,30.5223,288000.0
2011-05-02 11:30:00,42.25,42.25,42.18,42.21,289600.0,30.5223,30.5223,30.4718,30.4934,289600.0
2011-05-02 12:00:00,42.2,42.27,42.18,42.18,319200.0,30.4862,30.5368,30.4718,30.4718,319200.0
2011-05-02 12:30:00,42.18,42.18,42.01,42.02,276000.0,30.4718,30.4718,30.3489,30.3562,276000.0
2011-05-02 13:00:00,42.02,42.26,42.0,42.18,331600.0,30.3562,30.5295,30.3417,30.4718,331600.0
2011-05-02 13:30:00,42.18,42.22,42.12,42.15,295800.0,30.4718,30.5007,30.4284,30.4501,295800.0
2011-05-02 14:00:00,42.15,42.25,42.13,42.22,305800.0,30.4501,30.5223,30.4356,30.5007,305800.0
2011-05-02 14:30:00,42.23,42.25,42.18,42.2,287400.0,30.5079,30.5223,30.4718,30.4862,287400.0
2011-05-02 15:00:00,42.2,42.26,42.18,42.2,559600.0,30.4862,30.5295,30.4718,30.4862,559600.0
2011-05-02 15:30:00,42.2,42.31,42.2,42.27,729400.0,30.4862,30.5657,30.4862,30.5368,729400.0
2011-05-03 09:30:00,42.1,42.35,42.06,42.25,708600.0,30.414,30.5946,30.3851,30.5223,708600.0
2011-05-03 10:00:00,42.25,42.27,42.13,42.13,395600.0,30.5223,30.5368,30.4356,30.4356,395600.0
2011-05-03 10:30:00,42.14,42.19,42.1,42.13,270800.0,30.4429,30.479,30.414,30.4356,270800.0
2011-05-03 11:00:00,42.13,42.26,42.13,42.26,200200.0,30.4356,30.5295,30.4356,30.5295,200200.0
2011-05-03 11:30:00,42.26,42.35,42.21,42.33,258200.0,30.5295,30.5946,30.4934,30.5801,258200.0
2011-05-03 12:00:00,42.34,42.41,42.3,42.3,368200.0,30.5873,30.6379,30.5584,30.5584,368200.0
2011-05-03 12:30:00,42.31,42.35,42.25,42.3,199200.0,30.5657,30.5946,30.5223,30.5584,199200.0
2011-05-03 13:00:00,42.3,42.31,42.2,42.24,270600.0,30.5584,30.5657,30.4862,30.5151,270600.0
2011-05-03 13:30:00,42.24,42.26,42.18,42.26,225000.0,30.5151,30.5295,30.4718,30.5295,225000.0
2011-05-03 14:00:00,42.25,42.31,42.24,42.27,235200.0,30.5223,30.5657,30.5151,30.5368,235200.0
2011-05-03 14:30:00,42.27,42.29,42.12,42.14,246000.0,30.5368,30.5512,30.4284,30.4429,246000.0
2011-05-03 15:00:00,42.14,42.28,42.13,42.26,287200.0,30.4429,30.544,30.4356,30.5295,287200.0
2011-05-03 15:30:00,42.25,42.36,42.2,42.35,996000.0,30.5223,30.6018,30.4862,30.5946,996000.0
2011-05-04 09:30:00,42.28,42.65,42.19,42.54,759800.0,30.544,30.8113,30.479,30.7318,759800.0
2011-05-04 10:00:00,42.51,42.73,42.5,42.68,770400.0,30.7102,30.8691,30.7029,30.833,770400.0
2011-05-04 10:30:00,42.68,42.85,42.66,42.8,832600.0,30.833,30.9558,30.8185,30.9197,832600.0
2011-05-04 11:00:00,42.8,42.81,42.68,42.71,780000.0,30.9197,30.9269,30.833,30.8546,780000.0
2011-05-04 11:30:00,42.71,42.81,42.7,42.8,504800.0,30.8546,30.9269,30.8474,30.9197,504800.0
2011-05-04 12:00:00,42.79,42.81,42.73,42.78,456600.0,30.9124,30.9269,30.8691,30.9052,456600.0
2011-05-04 12:30:00,42.77,42.93,42.73,42.92,718600.0,30.898,31.0136,30.8691,31.0063,718600.0
2011-05-04 13:00:00,42.92,42.92,42.82,42.83,360400.0,31.0063,31.0063,30.9341,30.9413,360400.0
2011-05-04 13:30:00,42.82,42.87,42.71,42.87,488400.0,30.9341,30.9702,30.8546,30.9702,488400.0
2011-05-04 14:00:00,42.86,42.88,42.75,42.87,496400.0,30.963,30.9774,30.8835,30.9702,496400.0
2011-05-04 14:30:00,42.88,42.88,42.82,42.82,534200.0,30.9774,30.9774,30.9341,30.9341,534200.0
2011-05-04 15:00:00,42.83,42.88,42.77,42.84,1355200.0,30.9413,30.9774,30.898,30.9486,1355200.0
2011-05-04 15:30:00,42.84,42.88,42.81,42.83,1224200.0,30.9486,30.9774,30.9269,30.9413,1224200.0
2011-05-05 09:30:00,42.71,42.81,42.53,42.59,626200.0,30.8546,30.9269,30.7246,30.7679,626200.0
2011-05-05 10:00:00,42.58,42.66,42.49,42.59,586000.0,30.7607,30.8185,30.6957,30.7679,586000.0
2011-05-05 10:30:00,42.59,42.63,42.48,42.52,426800.0,30.7679,30.7968,30.6885,30.7174,426800.0
2011-05-05 11:00:00,42.52,42.54,42.42,42.52,263800.0,30.7174,30.7318,30.6451,30.7174,263800.0
2011-05-05 11:30:00,42.53,42.68,42.5,42.67,207400.0,30.7246,30.833,30.7029,30.8257,207400.0
2011-05-05 12:00:00,42.67,42.72,42.49,42.55,302600.0,30.8257,30.8619,30.6957,30.739,302600.0
2011-05-05 12:30:00,42.54,42.58,42.45,42.57,204000.0,30.7318,30.7607,30.6668,30.7535,204000.0
2011-05-05 13:00:00,42.57,42.6,42.54,42.57,134600.0,30.7535,30.7752,30.7318,30.7535,134600.0
2011-05-05 13:30:00,42.57,42.6,42.53,42.58,127400.0,30.7535,30.7752,30.7246,30.7607,127400.0
2011-05-05 14:00:00,42.58,42.62,42.58,42.62,232400.0,30.7607,30.7896,30.7607,30.7896,232400.0
2011-05-05 14:30:00,42.62,42.63,42.6,42.62,301600.0,30.7896,30.7968,30.7752,30.7896,301600.0
2011-05-05 15:00:00,42.62,42.63,42.42,42.44,844000.0,30.7896,30.7968,30.6451,30.6596,844000.0
2011-05-05 15:30:00,42.44,42.5,42.38,42.47,766200.0,30.6596,30.7029,30.6162,30.6813,766200.0
2011-05-06 09:30:00,42.67,42.73,42.55,42.57,414200.0,30.8257,30.8691,30.739,30.7535,414200.0
2011-05-06 10:00:00,42.57,42.66,42.52,42.52,296000.0,30.7535,30.8185,30.7174,30.7174,296000.0
2011-05-06 10:30:00,42.52,42.58,42.45,42.45,194000.0,30.7174,30.7607,30.6668,30.6668,194000.0
2011-05-06 11:00:00,42.45,42.52,42.41,42.51,261800.0,30.6668,30.7174,30.6379,30.7102,261800.0
2011-05-06 11:30:00,42.52,42.66,42.52,42.59,289800.0,30.7174,30.8185,30.7174,30.7679,289800.0
2011-05-06 12:00:00,42.59,42.68,42.56,42.61,333400.0,30.7679,30.833,30.7463,30.7824,333400.0
2011-05-06 12:30:00,42.61,42.65,42.49,42.52,247000.0,30.7824,30.8113,30.6957,30.7174,247000.0
2011-05-06 13:00:00,42.54,42.57,42.37,42.43,228600.0,30.7318,30.7535,30.609,30.6524,228600.0
2011-05-06 13:30:00,42.43,42.49,42.4,42.41,136200.0,30.6524,30.6957,30.6307,30.6379,136200.0
2011-05-06 14:00:00,42.41,42.49,42.38,42.4,214400.0,30.6379,30.6957,30.6162,30.6307,214400.0
2011-05-06 14:30:00,42.39,42.4,42.3,42.39,223600.0,30.6235,30.6307,30.5584,30.6235,223600.0
2011-05-06 15:00:00,42.39,42.46,42.39,42.42,232400.0,30.6235,30.674,30.6235,30.6451,232400.0
2011-05-06 15:30:00,42.43,42.49,42.38,42.43,637600.0,30.6524,30.6957,30.6162,30.6524,637600.0
2011-05-09 09:30:00,42.46,42.49,42.27,42.31,357200.0,30.674,30.6957,30.5368,30.5657,357200.0
2011-05-09 10:00:00,42.31,42.39,42.25,42.31,258200.0,30.5657,30.6235,30.5223,30.5657,258200.0
2011-05-09 10:30:00,42.29,42.35,42.24,42.3,194400.0,30.5512,30.5946,30.5151,30.5584,194400.0
2011-05-09 11:00:00,42.3,42.34,42.27,42.29,147800.0,30.5584,30.5873,30.5368,30.5512,147800.0
2011-05-09 11:30:00,42.29,42.37,42.24,42.33,165200.0,30.5512,30.609,30.5151,30.5801,165200.0
2011-05-09 12:00:00,42.34,42.52,42.34,42.44,333000.0,30.5873,30.7174,30.5873,30.6596,333000.0
2011-05-09 12:30:00,42.44,42.56,42.44,42.55,104400.0,30.6596,30.7463,30.6596,30.739,104400.0
2011-05-09 13:00:00,42.54,42.55,42.51,42.52,72600.0,30.7318,30.739,30.7102,30.7174,72600.0
2011-05-09 13:30:00,42.52,42.54,42.47,42.52,189000.0,30.7174,30.7318,30.6813,30.7174,189000.0
2011-05-09 14:00:00,42.52,42.52,42.41,42.46,172600.0,30.7174,30.7174,30.6379,30.674,172600.0
2011-05-09 14:30:00,42.46,42.52,42.45,42.52,160800.0,30.674,30.7174,30.6668,30.7174,160800.0
2011-05-09 15:00:00,42.52,42.59,42.48,42.54,202400.0,30.7174,30.7679,30.6885,30.7318,202400.0
2011-05-09 15:30:00,42.54,42.56,42.47,42.51,498600.0,30.7318,30.7463,30.6813,30.7102,498600.0
2011-05-10 09:30:00,42.52,42.8,42.52,42.78,403400.0,30.7174,30.9197,30.7174,30.9052,403400.0
2011-05-10 10:00:00,42.77,42.77,42.63,42.66,285200.0,30.898,30.898,30.7968,30.8185,285200.0
2011-05-10 10:30:00,42.66,42.73,42.64,42.71,200800.0,30.8185,30.8691,30.8041,30.8546,200800.0
2011-05-10 11:00:00,42.7,42.82,42.64,42.82,342800.0,30.8474,30.9341,30.8041,30.9341,342800.0
2011-05-10 11:30:00,42.82,42.82,42.7,42.73,158400.0,30.9341,30.9341,30.8474,30.8691,158400.0
2011-05-10 12:00:00,42.72,42.76,42.68,42.74,190200.0,30.8619,30.8908,30.833,30.8763,190200.0
2011-05-10 12:30:00,42.74,42.77,42.72,42.75,220600.0,30.8763,30.898,30.8619,30.8835,220600.0
2011-05-10 13:00:00,42.74,42.75,42.71,42.74,114800.0,30.8763,30.8835,30.8546,30.8763,114800.0
2011-05-10 13:30:00,42.74,42.76,42.73,42.74,148000.0,30.8763,30.8908,30.8691,30.8763,148000.0
2011-05-10 14:00:00,42.74,42.76,42.72,42.75,139400.0,30.8763,30.8908,30.8619,30.8835,139400.0
2011-05-10 14:30:00,42.75,42.79,42.73,42.79,396200.0,30.8835,30.9124,30.8691,30.9124,396200.0
2011-05-10 15:00:00,42.79,42.81,42.76,42.76,410000.0,30.9124,30.9269,30.8908,30.8908,410000.0
2011-05-10 15:30:00,42.76,42.78,42.7,42.73,633200.0,30.8908,30.9052,30.8474,30.8691,633200.0
2011-05-11 09:30:00,42.55,42.8,42.55,42.65,350800.0,30.739,30.9197,30.739,30.8113,350800.0
2011-05-11 10:00:00,42.64,42.74,42.63,42.7,223800.0,30.8041,30.8763,30.7968,30.8474,223800.0
2011-05-11 10:30:00,42.7,42.7,42.63,42.7,234400.0,30.8474,30.8474,30.7968,30.8474,234400.0
2011-05-11 11:00:00,42.69,42.72,42.66,42.71,185000.0,30.8402,30.8619,30.8185,30.8546,185000.0
2011-05-11 11:30:00,42.71,42.74,42.66,42.68,321800.0,30.8546,30.8763,30.8185,30.833,321800.0
2011-05-11 12:00:00,42.68,42.69,42.51,42.52,253600.0,30.833,30.8402,30.7102,30.7174,253600.0
2011-05-11 12:30:00,42.51,42.59,42.48,42.5,171800.0,30.7102,30.7679,30.6885,30.7029,171800.0
2011-05-11 13:00:00,42.51,42.55,42.49,42.52,161200.0,30.7102,30.739,30.6957,30.7174,161200.0
2011-05-11 13:30:00,42.52,42.57,42.42,42.55,227200.0,30.7174,30.7535,30.6451,30.739,227200.0
2011-05-11 14:00:00,42.55,42.57,42.49,42.5,198400.0,30.739,30.7535,30.6957,30.7029,198400.0
2011-05-11 14:30:00,42.51,42.6,42.49,42.58,210200.0,30.7102,30.7752,30.6957,30.7607,210200.0
2011-05-11 15:00:00,42.58,42.58,42.52,42.55,385600.0,30.7607,30.7607,30.7174,30.739,385600.0
2011-05-11 15:30:00,42.55,42.58,42.5,42.55,1012200.0,30.739,30.7607,30.7029,30.739,1012200.0
2011-05-12 09:30:00,42.48,42.82,42.41,42.81,357000.0,30.6885,30.9341,30.6379,30.9269,357000.0
2011-05-12 10:00:00,42.82,42.93,42.82,42.85,425000.0,30.9341,31.0136,30.9341,30.9558,425000.0
2011-05-12 10:30:00,42.85,42.93,42.84,42.9,381600.0,30.9558,31.0136,30.9486,30.9919,381600.0
2011-05-12 11:00:00,42.9,42.92,42.85,42.89,276000.0,30.9919,31.0063,30.9558,30.9847,276000.0
2011-05-12 11:30:00,42.88,42.95,42.88,42.91,341400.0,30.9774,31.028,30.9774,30.9991,341400.0
2011-05-12 12:00:00,42.92,42.93,42.87,42.92,292200.0,31.0063,31.0136,30.9702,31.0063,292200.0
2011-05-12 12:30:00,42.92,42.95,42.88,42.9,185000.0,31.0063,31.028,30.9774,30.9919,185000.0
2011-05-12 13:00:00,42.9,43.12,42.9,43.09,287400.0,30.9919,31.1508,30.9919,31.1292,287400.0
2011-05-12 13:30:00,43.09,43.1,43.06,43.07,220400.0,31.1292,31.1364,31.1075,31.1147,220400.0
2011-05-12 14:00:00,43.07,43.12,43.05,43.12,358800.0,31.1147,31.1508,31.1003,31.1508,358800.0
2011-05-12 14:30:00,43.12,43.21,43.1,43.21,526800.0,31.1508,31.2158,31.1364,31.2158,526800.0
2011-05-12 15:00:00,43.21,43.43,43.2,43.41,698000.0,31.2158,31.3748,31.2086,31.3603,698000.0
2011-05-12 15:30:00,43.41,43.73,43.37,43.59,2322000.0,31.3603,31.5915,31.3314,31.4904,2322000.0
2011-05-13 09:30:00,43.44,43.57,43.37,43.47,772400.0,31.382,31.4759,31.3314,31.4037,772400.0
2011-05-13 10:00:00,43.47,43.48,43.38,43.41,380600.0,31.4037,31.4109,31.3387,31.3603,380600.0
2011-05-13 10:30:00,43.41,43.56,43.41,43.47,500400.0,31.3603,31.4687,31.3603,31.4037,500400.0
2011-05-13 11:00:00,43.46,43.49,43.42,43.42,396000.0,31.3965,31.4181,31.3676,31.3676,396000.0
2011-05-13 11:30:00,43.42,43.51,43.38,43.4,249400.0,31.3676,31.4326,31.3387,31.3531,249400.0
2011-05-13 12:00:00,43.39,43.49,43.34,43.44,419600.0,31.3459,31.4181,31.3098,31.382,419600.0
2011-05-13 12:30:00,43.44,43.44,43.25,43.26,279000.0,31.382,31.382,31.2447,31.252,279000.0
2011-05-13 13:00:00,43.27,43.35,43.25,43.28,118400.0,31.2592,31.317,31.2447,31.2664,118400.0
2011-05-13 13:30:00,43.28,43.3,43.24,43.28,104400.0,31.2664,31.2809,31.2375,31.2664,104400.0
2011-05-13 14:00:00,43.28,43.37,43.28,43.35,181400.0,31.2664,31.3314,31.2664,31.317,181400.0
2011-05-13 14:30:00,43.35,43.38,43.25,43.25,244800.0,31.317,31.3387,31.2447,31.2447,244800.0
2011-05-13 15:00:00,43.25,43.25,43.15,43.16,356200.0,31.2447,31.2447,31.1725,31.1797,356200.0
2011-05-13 15:30:00,43.17,43.29,43.17,43.27,726400.0,31.187,31.2736,31.187,31.2592,726400.0
2011-05-16 09:30:00,43.29,43.37,43.07,43.34,479600.0,31.2736,31.3314,31.1147,31.3098,479600.0
2011-05-16 10:00:00,43.34,43.41,43.25,43.27,302200.0,31.3098,31.3603,31.2447,31.2592,302200.0
2011-05-16 10:30:00,43.27,43.37,43.26,43.35,263600.0,31.2592,31.3314,31.252,31.317,263600.0
2011-05-16 11:00:00,43.35,43.4,43.33,43.35,208200.0,31.317,31.3531,31.3025,31.317,208200.0
2011-05-16 11:30:00,43.35,43.38,43.3,43.35,118400.0,31.317,31.3387,31.2809,31.317,118400.0
2011-05-16 12:00:00,43.35,43.38,43.31,43.32,113800.0,31.317,31.3387,31.2881,31.2953,113800.0
2011-05-16 12:30:00,43.32,43.37,43.25,43.25,175400.0,31.2953,31.3314,31.2447,31.2447,175400.0
2011-05-16 13:00:00,43.25,43.27,43.18,43.19,160200.0,31.2447,31.2592,31.1942,31.2014,160200.0
2011-05-16 13:30:00,43.2,43.24,43.18,43.18,178000.0,31.2086,31.2375,31.1942,31.1942,178000.0
2011-05-16 14:00:00,43.19,43.19,43.13,43.13,290800.0,31.2014,31.2014,31.1581,31.1581,290800.0
2011-05-16 14:30:00,43.13,43.19,43.13,43.15,303800.0,31.1581,31.2014,31.1581,31.1725,303800.0
2011-05-16 15:00:00,43.15,43.25,43.1,43.1,431200.0,31.1725,31.2447,31.1364,31.1364,431200.0
2011-05-16 15:30:00,43.1,43.11,42.96,42.99,1084800.0,31.1364,31.1436,31.0352,31.0569,1084800.0
2011-05-17 09:30:00,42.85,43.22,42.85,43.12,366800.0,30.9558,31.2231,30.9558,31.1508,366800.0
2011-05-17 10:00:00,43.12,43.15,42.97,43.11,279000.0,31.1508,31.1725,31.0425,31.1436,279000.0
2011-05-17 10:30:00,43.12,43.23,43.09,43.16,255000.0,31.1508,31.2303,31.1292,31.1797,255000.0
2011-05-17 11:00:00,43.14,43.14,43.01,43.06,269400.0,31.1653,31.1653,31.0714,31.1075,269400.0
2011-05-17 11:30:00,43.06,43.11,42.99,43.08,220600.0,31.1075,31.1436,31.0569,31.1219,220600.0
2011-05-17 12:00:00,43.08,43.12,42.97,43.05,232600.0,31.1219,31.1508,31.0425,31.1003,232600.0
2011-05-17 12:30:00,43.05,43.1,43.0,43.1,197200.0,31.1003,31.1364,31.0641,31.1364,197200.0
2011-05-17 13:00:00,43.1,43.17,43.03,43.16,184400.0,31.1364,31.187,31.0858,31.1797,184400.0
2011-05-17 13:30:00,43.16,43.26,43.13,43.16,273400.0,31.1797,31.252,31.1581,31.1797,273400.0
2011-05-17 14:00:00,43.16,43.21,43.09,43.1,201800.0,31.1797,31.2158,31.1292,31.1364,201800.0
2011-05-17 14:30:00,43.1,43.26,43.09,43.26,253200.0,31.1364,31.252,31.1292,31.252,253200.0
2011-05-17 15:00:00,43.26,43.26,43.08,43.09,336600.0,31.252,31.252,31.1219,31.1292,336600.0
2011-05-17 15:30:00,43.09,43.18,43.08,43.13,604800.0,31.1292,31.1942,31.1219,31.1581,604800.0
2011-05-18 09:30:00,43.15,43.22,42.85,42.85,436600.0,31.1725,31.2231,30.9558,30.9558,436600.0
2011-05-18 10:00:00,42.85,42.97,42.77,42.93,363400.0,30.9558,31.0425,30.898,31.0136,363400.0
2011-05-18 10:30:00,42.92,42.94,42.81,42.83,590000.0,31.0063,31.0208,30.9269,30.9413,590000.0
2011-05-18 11:00:00,42.83,42.95,42.83,42.93,279200.0,30.9413,31.028,30.9413,31.0136,279200.0
2011-05-18 11:30:00,42.94,42.95,42.88,42.9,239600.0,31.0208,31.028,30.9774,30.9919,239600.0
2011-05-18 12:00:00,42.9,42.96,42.86,42.95,279800.0,30.9919,31.0352,30.963,31.028,279800.0
2011-05-18 12:30:00,42.95,42.95,42.92,42.93,129200.0,31.028,31.028,31.0063,31.0136,129200.0
2011-05-18 13:00:00,42.93,42.97,42.93,42.94,166800.0,31.0136,31.0425,31.0136,31.0208,166800.0
2011-05-18 13:30:00,42.94,42.98,42.93,42.97,247200.0,31.0208,31.0497,31.0136,31.0425,247200.0
2011-05-18 14:00:00,42.97,43.02,42.91,42.93,211600.0,31.0425,31.0786,30.9991,31.0136,211600.0
2011-05-18 14:30:00,42.93,42.99,42.9,42.91,256000.0,31.0136,31.0569,30.9919,30.9991,256000.0
2011-05-18 15:00:00,42.91,43.05,42.88,43.03,400800.0,30.9991,31.1003,30.9774,31.0858,400800.0
2011-05-18 15:30:00,43.03,43.16,43.02,43.1,736600.0,31.0858,31.1797,31.0786,31.1364,736600.0
2011-05-19 09:30:00,43.18,43.24,43.08,43.2,271800.0,31.1942,31.2375,31.1219,31.2086,271800.0
2011-05-19 10:00:00,43.19,43.3,43.13,43.24,182600.0,31.2014,31.2809,31.1581,31.2375,182600.0
2011-05-19 10:30:00,43.24,43.27,43.2,43.2,145200.0,31.2375,31.2592,31.2086,31.2086,145200.0
2011-05-19 11:00:00,43.2,43.21,43.13,43.19,258800.0,31.2086,31.2158,31.1581,31.2014,258800.0
2011-05-19 11:30:00,43.19,43.22,43.16,43.19,134000.0,31.2014,31.2231,31.1797,31.2014,134000.0
2011-05-19 12:00:00,43.19,43.3,43.18,43.29,147200.0,31.2014,31.2809,31.1942,31.2736,147200.0
2011-05-19 12:30:00,43.29,43.37,43.24,43.35,195200.0,31.2736,31.3314,31.2375,31.317,195200.0
2011-05-19 13:00:00,43.35,43.39,43.34,43.38,224600.0,31.317,31.3459,31.3098,31.3387,224600.0
2011-05-19 13:30:00,43.38,43.39,43.32,43.37,174800.0,31.3387,31.3459,31.2953,31.3314,174800.0
2011-05-19 14:00:00,43.37,43.4,43.3,43.31,177400.0,31.3314,31.3531,31.2809,31.2881,177400.0
2011-05-19 14:30:00,43.31,43.35,43.26,43.32,214600.0,31.2881,31.317,31.252,31.2953,214600.0
2011-05-19 15:00:00,43.31,43.42,43.3,43.4,231400.0,31.2881,31.3676,31.2809,31.3531,231400.0
2011-05-19 15:30:00,43.4,43.48,43.4,43.44,610200.0,31.3531,31.4109,31.3531,31.382,610200.0
2011-05-20 09:30:00,43.39,43.47,43.31,43.36,498200.0,31.3459,31.4037,31.2881,31.3242,498200.0
2011-05-20 10:00:00,43.36,43.38,43.3,43.38,226400.0,31.3242,31.3387,31.2809,31.3387,226400.0
2011-05-20 10:30:00,43.36,43.36,43.27,43.34,188200.0,31.3242,31.3242,31.2592,31.3098,188200.0
2011-05-20 11:00:00,43.34,43.39,43.33,43.38,156200.0,31.3098,31.3459,31.3025,31.3387,156200.0
2011-05-20 11:30:00,43.38,43.41,43.3,43.3,214200.0,31.3387,31.3603,31.2809,31.2809,214200.0
2011-05-20 12:00:00,43.3,43.38,43.28,43.38,203800.0,31.2809,31.3387,31.2664,31.3387,203800.0
2011-05-20 12:30:00,43.4,43.46,43.38,43.4,90000.0,31.3531,31.3965,31.3387,31.3531,90000.0
2011-05-20 13:00:00,43.4,43.49,43.38,43.46,132600.0,31.3531,31.4181,31.3387,31.3965,132600.0
2011-05-20 13:30:00,43.46,43.49,43.45,43.45,84600.0,31.3965,31.4181,31.3892,31.3892,84600.0
2011-05-20 14:00:00,43.45,43.46,43.38,43.43,115200.0,31.3892,31.3965,31.3387,31.3748,115200.0
2011-05-20 14:30:00,43.42,43.45,43.38,43.38,246200.0,31.3676,31.3892,31.3387,31.3387,246200.0
2011-05-20 15:00:00,43.38,43.38,43.3,43.35,304200.0,31.3387,31.3387,31.2809,31.317,304200.0
2011-05-20 15:30:00,43.35,43.37,43.23,43.27,712000.0,31.317,31.3314,31.2303,31.2592,712000.0
2011-05-23 09:30:00,43.1,43.29,42.87,43.23,328800.0,31.1364,31.2736,30.9702,31.2303,328800.0
2011-05-23 10:00:00,43.23,43.28,43.21,43.23,263200.0,31.2303,31.2664,31.2158,31.2303,263200.0
2011-05-23 10:30:00,43.23,43.23,43.13,43.15,257000.0,31.2303,31.2303,31.1581,31.1725,257000.0
2011-05-23 11:00:00,43.15,43.19,43.1,43.15,126200.0,31.1725,31.2014,31.1364,31.1725,126200.0
2011-05-23 11:30:00,43.15,43.16,43.09,43.11,116600.0,31.1725,31.1797,31.1292,31.1436,116600.0
2011-05-23 12:00:00,43.11,43.13,43.04,43.07,203000.0,31.1436,31.1581,31.093,31.1147,203000.0
2011-05-23 12:30:00,43.07,43.1,43.04,43.05,126800.0,31.1147,31.1364,31.093,31.1003,126800.0
2011-05-23 13:00:00,43.04,43.05,42.92,42.92,186000.0,31.093,31.1003,31.0063,31.0063,186000.0
2011-05-23 13:30:00,42.91,42.98,42.91,42.94,191400.0,30.9991,31.0497,30.9991,31.0208,191400.0
2011-05-23 14:00:00,42.95,42.97,42.84,42.93,584200.0,31.028,31.0425,30.9486,31.0136,584200.0
2011-05-23 14:30:00,42.93,42.99,42.93,42.97,226400.0,31.0136,31.0569,31.0136,31.0425,226400.0
2011-05-23 15:00:00,42.98,43.05,42.97,43.01,196400.0,31.0497,31.1003,31.0425,31.0714,196400.0
2011-05-23 15:30:00,43.01,43.08,43.0,43.04,428800.0,31.0714,31.1219,31.0641,31.093,428800.0
2011-05-24 09:30:00,43.0,43.03,42.77,42.85,336400.0,31.0641,31.0858,30.898,30.9558,336400.0
2011-05-24 10:00:00,42.85,42.93,42.81,42.81,217200.0,30.9558,31.0136,30.9269,30.9269,217200.0
2011-05-24 10:30:00,42.81,42.81,42.68,42.71,215400.0,30.9269,30.9269,30.833,30.8546,215400.0
2011-05-24 11:00:00,42.71,42.77,42.71,42.76,216600.0,30.8546,30.898,30.8546,30.8908,216600.0
2011-05-24 11:30:00,42.76,42.81,42.71,42.74,117800.0,30.8908,30.9269,30.8546,30.8763,117800.0
2011-05-24 12:00:00,42.74,42.83,42.71,42.8,159200.0,30.8763,30.9413,30.8546,30.9197,159200.0
2011-05-24 12:30:00,42.8,42.83,42.77,42.8,112000.0,30.9197,30.9413,30.898,30.9197,112000.0
2011-05-24 13:00:00,42.8,42.88,42.79,42.87,102600.0,30.9197,30.9774,30.9124,30.9702,102600.0
2011-05-24 13:30:00,42.88,42.95,42.85,42.91,149600.0,30.9774,31.028,30.9558,30.9991,149600.0
2011-05-24 14:00:00,42.91,42.96,42.88,42.94,113800.0,30.9991,31.0352,30.9774,31.0208,113800.0
2011-05-24 14:30:00,42.94,42.98,42.9,42.91,175400.0,31.0208,31.0497,30.9919,30.9991,175400.0
2011-05-24 15:00:00,42.9,42.91,42.85,42.85,292800.0,30.9919,30.9991,30.9558,30.9558,292800.0
2011-05-24 15:30:00,42.85,42.87,42.8,42.81,563000.0,30.9558,30.9702,30.9197,30.9269,563000.0
2011-05-25 09:30:00,42.52,42.59,42.32,42.33,418800.0,30.7174,30.7679,30.5729,30.5801,418800.0
2011-05-25 10:00:00,42.33,42.37,42.23,42.37,192000.0,30.5801,30.609,30.5079,30.609,192000.0
2011-05-25 10:30:00,42.37,42.47,42.36,42.41,231400.0,30.609,30.6813,30.6018,30.6379,231400.0
2011-05-25 11:00:00,42.41,42.48,42.39,42.4,227600.0,30.6379,30.6885,30.6235,30.6307,227600.0
2011-05-25 11:30:00,42.39,42.46,42.38,42.45,309200.0,30.6235,30.674,30.6162,30.6668,309200.0
2011-05-25 12:00:00,42.44,42.48,42.43,42.43,163400.0,30.6596,30.6885,30.6524,30.6524,163400.0
2011-05-25 12:30:00,42.43,42.44,42.35,42.38,238600.0,30.6524,30.6596,30.5946,30.6162,238600.0
2011-05-25 13:00:00,42.38,42.43,42.35,42.38,191000.0,30.6162,30.6524,30.5946,30.6162,191000.0
2011-05-25 13:30:00,42.38,42.41,42.35,42.37,152400.0,30.6162,30.6379,30.5946,30.609,152400.0
2011-05-25 14:00:00,42.37,42.38,42.35,42.35,168600.0,30.609,30.6162,30.5946,30.5946,168600.0
2011-05-25 14:30:00,42.35,42.38,42.33,42.36,184000.0,30.5946,30.6162,30.5801,30.6018,184000.0
2011-05-25 15:00:00,42.35,42.56,42.35,42.53,284000.0,30.5946,30.7463,30.5946,30.7246,284000.0
2011-05-25 15:30:00,42.53,42.62,42.49,42.55,872200.0,30.7246,30.7896,30.6957,30.739,872200.0
2011-05-26 09:30:00,42.43,42.53,42.29,42.41,228200.0,30.6524,30.7246,30.5512,30.6379,228200.0
2011-05-26 10:00:00,42.41,42.46,42.38,42.43,209400.0,30.6379,30.674,30.6162,30.6524,209400.0
2011-05-26 10:30:00,42.44,42.51,42.4,42.41,206000.0,30.6596,30.7102,30.6307,30.6379,206000.0
2011-05-26 11:00:00,42.4,42.45,42.37,42.43,253200.0,30.6307,30.6668,30.609,30.6524,253200.0
2011-05-26 11:30:00,42.43,42.46,42.43,42.43,155600.0,30.6524,30.674,30.6524,30.6524,155600.0
2011-05-26 12:00:00,42.43,42.52,42.43,42.52,179800.0,30.6524,30.7174,30.6524,30.7174,179800.0
2011-05-26 12:30:00,42.52,42.63,42.52,42.63,160400.0,30.7174,30.7968,30.7174,30.7968,160400.0
2011-05-26 13:00:00,42.62,42.76,42.62,42.74,187800.0,30.7896,30.8908,30.7896,30.8763,187800.0
2011-05-26 13:30:00,42.74,42.79,42.71,42.77,194800.0,30.8763,30.9124,30.8546,30.898,194800.0
2011-05-26 14:00:00,42.77,42.78,42.68,42.71,223800.0,30.898,30.9052,30.833,30.8546,223800.0
2011-05-26 14:30:00,42.71,42.78,42.71,42.75,329600.0,30.8546,30.9052,30.8546,30.8835,329600.0
2011-05-26 15:00:00,42.74,42.75,42.64,42.68,280200.0,30.8763,30.8835,30.8041,30.833,280200.0
2011-05-26 15:30:00,42.68,42.7,42.6,42.67,793400.0,30.833,30.8474,30.7752,30.8257,793400.0
2011-05-27 09:30:00,42.79,42.9,42.73,42.74,240200.0,30.9124,30.9919,30.8691,30.8763,240200.0
2011-05-27 10:00:00,42.74,42.74,42.65,42.7,146400.0,30.8763,30.8763,30.8113,30.8474,146400.0
2011-05-27 10:30:00,42.71,42.82,42.69,42.81,131000.0,30.8546,30.9341,30.8402,30.9269,131000.0
2011-05-27 11:00:00,42.81,42.9,42.81,42.88,128800.0,30.9269,30.9919,30.9269,30.9774,128800.0
2011-05-27 11:30:00,42.88,42.91,42.85,42.91,105200.0,30.9774,30.9991,30.9558,30.9991,105200.0
2011-05-27 12:00:00,42.91,42.92,42.85,42.86,136000.0,30.9991,31.0063,30.9558,30.963,136000.0
2011-05-27 12:30:00,42.86,42.92,42.86,42.91,86400.0,30.963,31.0063,30.963,30.9991,86400.0
2011-05-27 13:00:00,42.91,42.93,42.88,42.9,101200.0,30.9991,31.0136,30.9774,30.9919,101200.0
2011-05-27 13:30:00,42.9,42.91,42.88,42.88,65400.0,30.9919,30.9991,30.9774,30.9774,65400.0
2011-05-27 14:00:00,42.88,42.92,42.87,42.91,97400.0,30.9774,31.0063,30.9702,30.9991,97400.0
2011-05-27 14:30:00,42.91,42.94,42.88,42.92,160800.0,30.9991,31.0208,30.9774,31.0063,160800.0
2011-05-27 15:00:00,42.92,42.93,42.87,42.9,176400.0,31.0063,31.0136,30.9702,30.9919,176400.0
2011-05-27 15:30:00,42.9,42.94,42.86,42.87,542800.0,30.9919,31.0208,30.963,30.9702,542800.0
2011-05-31 09:30:00,43.09,43.17,43.0,43.05,296400.0,31.1292,31.187,31.0641,31.1003,296400.0
2011-05-31 10:00:00,43.04,43.12,43.02,43.12,294400.0,31.093,31.1508,31.0786,31.1508,294400.0
2011-05-31 10:30:00,43.12,43.13,43.05,43.1,230600.0,31.1508,31.1581,31.1003,31.1364,230600.0
2011-05-31 11:00:00,43.1,43.14,43.07,43.12,203000.0,31.1364,31.1653,31.1147,31.1508,203000.0
2011-05-31 11:30:00,43.12,43.28,43.1,43.2,276200.0,31.1508,31.2664,31.1364,31.2086,276200.0
2011-05-31 12:00:00,43.2,43.28,43.19,43.28,195800.0,31.2086,31.2664,31.2014,31.2664,195800.0
2011-05-31 12:30:00,43.28,43.35,43.27,43.34,210000.0,31.2664,31.317,31.2592,31.3098,210000.0
2011-05-31 13:00:00,43.34,43.38,43.32,43.37,139600.0,31.3098,31.3387,31.2953,31.3314,139600.0
2011-05-31 13:30:00,43.37,43.38,43.27,43.27,244400.0,31.3314,31.3387,31.2592,31.2592,244400.0
2011-05-31 14:00:00,43.27,43.37,43.26,43.33,238000.0,31.2592,31.3314,31.252,31.3025,238000.0
2011-05-31 14:30:00,43.33,43.47,43.3,43.47,306200.0,31.3025,31.4037,31.2809,31.4037,306200.0
2011-05-31 15:00:00,43.47,43.59,43.45,43.59,465800.0,31.4037,31.4904,31.3892,31.4904,465800.0
2011-05-31 15:30:00,43.59,43.79,43.56,43.77,1417000.0,31.4904,31.6349,31.4687,31.6204,1417000.0
2011-06-01 09:30:00,43.52,43.61,43.4,43.6,559200.0,31.4398,31.5048,31.3531,31.4976,559200.0
2011-06-01 10:00:00,43.59,43.66,43.46,43.58,385600.0,31.4904,31.5409,31.3965,31.4831,385600.0
2011-06-01 10:30:00,43.58,43.6,43.48,43.56,448800.0,31.4831,31.4976,31.4109,31.4687,448800.0
2011-06-01 11:00:00,43.55,43.6,43.53,43.6,267800.0,31.4615,31.4976,31.447,31.4976,267800.0
2011-06-01 11:30:00,43.6,43.6,43.52,43.6,299600.0,31.4976,31.4976,31.4398,31.4976,299600.0
2011-06-01 12:00:00,43.59,43.62,43.49,43.55,388200.0,31.4904,31.512,31.4181,31.4615,388200.0
2011-06-01 12:30:00,43.54,43.59,43.52,43.53,201000.0,31.4542,31.4904,31.4398,31.447,201000.0
2011-06-01 13:00:00,43.53,43.56,43.49,43.51,223200.0,31.447,31.4687,31.4181,31.4326,223200.0
2011-06-01 13:30:00,43.51,43.54,43.48,43.49,221800.0,31.4326,31.4542,31.4109,31.4181,221800.0
2011-06-01 14:00:00,43.5,43.51,43.45,43.5,244200.0,31.4254,31.4326,31.3892,31.4254,244200.0
2011-06-01 14:30:00,43.49,43.54,43.48,43.5,415200.0,31.4181,31.4542,31.4109,31.4254,415200.0
2011-06-01 15:00:00,43.5,43.52,43.47,43.51,592000.0,31.4254,31.4398,31.4037,31.4326,592000.0
2011-06-01 15:30:00,43.51,43.52,43.38,43.45,1220800.0,31.4326,31.4398,31.3387,31.3892,1220800.0
2011-06-02 09:30:00,43.43,43.43,42.93,43.07,483200.0,31.3748,31.3748,31.0136,31.1147,483200.0
2011-06-02 10:00:00,43.07,43.1,42.91,42.92,261800.0,31.1147,31.1364,30.9991,31.0063,261800.0
2011-06-02 10:30:00,42.92,42.92,42.82,42.87,268000.0,31.0063,31.0063,30.9341,30.9702,268000.0
2011-06-02 11:00:00,42.87,42.9,42.82,42.84,311400.0,30.9702,30.9919,30.9341,30.9486,311400.0
2011-06-02 11:30:00,42.85,42.85,42.65,42.69,408000.0,30.9558,30.9558,30.8113,30.8402,408000.0
2011-06-02 12:00:00,42.69,42.71,42.6,42.61,232600.0,30.8402,30.8546,30.7752,30.7824,232600.0
2011-06-02 12:30:00,42.62,42.69,42.59,42.68,236200.0,30.7896,30.8402,30.7679,30.833,236200.0
2011-06-02 13:00:00,42.68,42.77,42.68,42.77,199800.0,30.833,30.898,30.833,30.898,199800.0
2011-06-02 13:30:00,42.76,42.79,42.71,42.76,201400.0,30.8908,30.9124,30.8546,30.8908,201400.0
2011-06-02 14:00:00,42.76,42.84,42.69,42.72,366200.0,30.8908,30.9486,30.8402,30.8619,366200.0
2011-06-02 14:30:00,42.72,42.77,42.72,42.74,281200.0,30.8619,30.898,30.8619,30.8763,281200.0
2011-06-02 15:00:00,42.74,42.77,42.71,42.77,360000.0,30.8763,30.898,30.8546,30.898,360000.0
2011-06-02 15:30:00,42.77,42.82,42.73,42.74,1016600.0,30.898,30.9341,30.8691,30.8763,1016600.0
2011-06-03 09:30:00,42.32,42.5,42.05,42.08,552800.0,30.5729,30.7029,30.3778,30.3995,552800.0
2011-06-03 10:00:00,42.05,42.13,41.96,42.13,397400.0,30.3778,30.4356,30.3128,30.4356,397400.0
2011-06-03 10:30:00,42.13,42.19,42.07,42.18,323800.0,30.4356,30.479,30.3923,30.4718,323800.0
2011-06-03 11:00:00,42.19,42.29,42.18,42.22,229000.0,30.479,30.5512,30.4718,30.5007,229000.0
2011-06-03 11:30:00,42.23,42.27,42.16,42.21,370600.0,30.5079,30.5368,30.4573,30.4934,370600.0
2011-06-03 12:00:00,42.22,42.24,42.19,42.2,254400.0,30.5007,30.5151,30.479,30.4862,254400.0
2011-06-03 12:30:00,42.21,42.23,42.13,42.16,186200.0,30.4934,30.5079,30.4356,30.4573,186200.0
2011-06-03 13:00:00,42.16,42.21,42.13,42.15,213400.0,30.4573,30.4934,30.4356,30.4501,213400.0
2011-06-03 13:30:00,42.15,42.21,42.13,42.13,204600.0,30.4501,30.4934,30.4356,30.4356,204600.0
2011-06-03 14:00:00,42.13,42.13,42.06,42.08,272400.0,30.4356,30.4356,30.3851,30.3995,272400.0
2011-06-03 14:30:00,42.08,42.1,42.04,42.04,168200.0,30.3995,30.414,30.3706,30.3706,168200.0
2011-06-03 15:00:00,42.04,42.06,42.0,42.05,437800.0,30.3706,30.3851,30.3417,30.3778,437800.0
2011-06-03 15:30:00,42.05,42.15,42.04,42.06,1001800.0,30.3778,30.4501,30.3706,30.3851,1001800.0
2011-06-06 09:30:00,42.06,42.17,41.93,42.16,374200.0,30.3851,30.4645,30.2911,30.4573,374200.0
2011-06-06 10:00:00,42.15,42.28,42.12,42.12,268000.0,30.4501,30.544,30.4284,30.4284,268000.0
2011-06-06 10:30:00,42.13,42.14,42.06,42.09,160800.0,30.4356,30.4429,30.3851,30.4067,160800.0
2011-06-06 11:00:00,42.09,42.22,42.09,42.21,189400.0,30.4067,30.5007,30.4067,30.4934,189400.0
2011-06-06 11:30:00,42.21,42.31,42.18,42.27,193400.0,30.4934,30.5657,30.4718,30.5368,193400.0
2011-06-06 12:00:00,42.26,42.27,42.2,42.27,104200.0,30.5295,30.5368,30.4862,30.5368,104200.0
2011-06-06 12:30:00,42.26,42.35,42.23,42.34,167400.0,30.5295,30.5946,30.5079,30.5873,167400.0
2011-06-06 13:00:00,42.34,42.38,42.33,42.35,222600.0,30.5873,30.6162,30.5801,30.5946,222600.0
2011-06-06 13:30:00,42.35,42.38,42.32,42.37,147400.0,30.5946,30.6162,30.5729,30.609,147400.0
2011-06-06 14:00:00,42.36,42.4,42.31,42.37,165600.0,30.6018,30.6307,30.5657,30.609,165600.0
2011-06-06 14:30:00,42.37,42.4,42.35,42.39,184000.0,30.609,30.6307,30.5946,30.6235,184000.0
2011-06-06 15:00:00,42.38,42.38,42.23,42.25,310800.0,30.6162,30.6162,30.5079,30.5223,310800.0
2011-06-06 15:30:00,42.24,42.27,42.19,42.22,747000.0,30.5151,30.5368,30.479,30.5007,747000.0
2011-06-07 09:30:00,42.19,42.33,42.17,42.18,301000.0,30.479,30.5801,30.4645,30.4718,301000.0
2011-06-07 10:00:00,42.18,42.19,42.1,42.13,255000.0,30.4718,30.479,30.414,30.4356,255000.0
2011-06-07 10:30:00,42.12,42.13,42.01,42.04,330800.0,30.4284,30.4356,30.3489,30.3706,330800.0
2011-06-07 11:00:00,42.04,42.09,42.0,42.01,211400.0,30.3706,30.4067,30.3417,30.3489,211400.0
2011-06-07 11:30:00,42.01,42.02,41.96,41.99,155400.0,30.3489,30.3562,30.3128,30.3345,155400.0
2011-06-07 12:00:00,41.99,42.06,41.99,42.04,145600.0,30.3345,30.3851,30.3345,30.3706,145600.0
2011-06-07 12:30:00,42.05,42.11,42.02,42.11,138000.0,30.3778,30.4212,30.3562,30.4212,138000.0
2011-06-07 13:00:00,42.11,42.12,42.07,42.07,172600.0,30.4212,30.4284,30.3923,30.3923,172600.0
2011-06-07 13:30:00,42.07,42.1,42.07,42.08,107200.0,30.3923,30.414,30.3923,30.3995,107200.0
2011-06-07 14:00:00,42.07,42.16,42.07,42.14,178200.0,30.3923,30.4573,30.3923,30.4429,178200.0
2011-06-07 14:30:00,42.14,42.14,42.06,42.1,262600.0,30.4429,30.4429,30.3851,30.414,262600.0
2011-06-07 15:00:00,42.11,42.15,42.1,42.15,346200.0,30.4212,30.4501,30.414,30.4501,346200.0
2011-06-07 15:30:00,42.15,42.15,41.95,41.96,1079400.0,30.4501,30.4501,30.3056,30.3128,1079400.0
2011-06-08 09:30:00,41.98,42.06,41.81,41.95,351000.0,30.3273,30.3851,30.2045,30.3056,351000.0
2011-06-08 10:00:00,41.95,41.99,41.9,41.96,278800.0,30.3056,30.3345,30.2695,30.3128,278800.0
2011-06-08 10:30:00,41.95,42.03,41.9,41.97,179400.0,30.3056,30.3634,30.2695,30.32,179400.0
2011-06-08 11:00:00,41.97,42.03,41.96,42.01,305600.0,30.32,30.3634,30.3128,30.3489,305600.0
2011-06-08 11:30:00,42.01,42.07,41.96,42.07,178400.0,30.3489,30.3923,30.3128,30.3923,178400.0
2011-06-08 12:00:00,42.06,42.1,42.02,42.08,537600.0,30.3851,30.414,30.3562,30.3995,537600.0
2011-06-08 12:30:00,42.07,42.1,42.04,42.09,237800.0,30.3923,30.414,30.3706,30.4067,237800.0
2011-06-08 13:00:00,42.09,42.13,42.07,42.09,139600.0,30.4067,30.4356,30.3923,30.4067,139600.0
2011-06-08 13:30:00,42.1,42.12,42.05,42.06,181200.0,30.414,30.4284,30.3778,30.3851,181200.0
2011-06-08 14:00:00,42.05,42.09,42.05,42.07,287600.0,30.3778,30.4067,30.3778,30.3923,287600.0
2011-06-08 14:30:00,42.07,42.16,42.07,42.12,259000.0,30.3923,30.4573,30.3923,30.4284,259000.0
2011-06-08 15:00:00,42.12,42.21,42.1,42.15,380400.0,30.4284,30.4934,30.414,30.4501,380400.0
2011-06-08 15:30:00,42.14,42.21,42.07,42.11,753400.0,30.4429,30.4934,30.3923,30.4212,753400.0
2011-06-09 09:30:00,42.22,42.44,42.18,42.43,417800.0,30.5007,30.6596,30.4718,30.6524,417800.0
2011-06-09 10:00:00,42.43,42.49,42.33,42.34,279200.0,30.6524,30.6957,30.5801,30.5873,279200.0
2011-06-09 10:30:00,42.34,42.46,42.34,42.43,169800.0,30.5873,30.674,30.5873,30.6524,169800.0
2011-06-09 11:00:00,42.43,42.44,42.39,42.43,144000.0,30.6524,30.6596,30.6235,30.6524,144000.0
2011-06-09 11:30:00,42.43,42.49,42.4,42.49,257200.0,30.6524,30.6957,30.6307,30.6957,257200.0
2011-06-09 12:00:00,42.49,42.55,42.47,42.54,199600.0,30.6957,30.739,30.6813,30.7318,199600.0
2011-06-09 12:30:00,42.54,42.54,42.5,42.51,213000.0,30.7318,30.7318,30.7029,30.7102,213000.0
2011-06-09 13:00:00,42.51,42.6,42.5,42.59,180600.0,30.7102,30.7752,30.7029,30.7679,180600.0
2011-06-09 13:30:00,42.58,42.59,42.54,42.57,136000.0,30.7607,30.7679,30.7318,30.7535,136000.0
2011-06-09 14:00:00,42.57,42.63,42.56,42.63,187400.0,30.7535,30.7968,30.7463,30.7968,187400.0
2011-06-09 14:30:00,42.63,42.69,42.61,42.69,280800.0,30.7968,30.8402,30.7824,30.8402,280800.0
2011-06-09 15:00:00,42.69,42.69,42.6,42.63,423200.0,30.8402,30.8402,30.7752,30.7968,423200.0
2011-06-09 15:30:00,42.63,42.66,42.51,42.55,1117400.0,30.7968,30.8185,30.7102,30.739,1117400.0
2011-06-10 09:30:00,42.05,42.34,41.96,42.24,645400.0,30.3778,30.5873,30.3128,30.5151,645400.0
2011-06-10 10:00:00,42.24,42.33,42.24,42.3,395400.0,30.5151,30.5801,30.5151,30.5584,395400.0
2011-06-10 10:30:00,42.31,42.4,42.29,42.32,558000.0,30.5657,30.6307,30.5512,30.5729,558000.0
2011-06-10 11:00:00,42.32,42.38,42.3,42.38,362800.0,30.5729,30.6162,30.5584,30.6162,362800.0
2011-06-10 11:30:00,42.38,42.4,42.35,42.4,262000.0,30.6162,30.6307,30.5946,30.6307,262000.0
2011-06-10 12:00:00,42.4,42.42,42.33,42.4,221800.0,30.6307,30.6451,30.5801,30.6307,221800.0
2011-06-10 12:30:00,42.4,42.44,42.37,42.38,289000.0,30.6307,30.6596,30.609,30.6162,289000.0
2011-06-10 13:00:00,42.38,42.38,42.33,42.35,273200.0,30.6162,30.6162,30.5801,30.5946,273200.0
2011-06-10 13:30:00,42.35,42.37,42.31,42.35,302000.0,30.5946,30.609,30.5657,30.5946,302000.0
2011-06-10 14:00:00,42.35,42.52,42.35,42.43,486200.0,30.5946,30.7174,30.5946,30.6524,486200.0
2011-06-10 14:30:00,42.42,42.46,42.38,42.46,387600.0,30.6451,30.674,30.6162,30.674,387600.0
2011-06-10 15:00:00,42.45,42.49,42.4,42.43,489000.0,30.6668,30.6957,30.6307,30.6524,489000.0
2011-06-10 15:30:00,42.43,42.44,42.34,42.35,1296200.0,30.6524,30.6596,30.5873,30.5946,1296200.0
2011-06-13 09:30:00,42.38,42.38,42.15,42.26,728200.0,30.6162,30.6162,30.4501,30.5295,728200.0
2011-06-13 10:00:00,42.26,42.46,42.24,42.43,505800.0,30.5295,30.674,30.5151,30.6524,505800.0
2011-06-13 10:30:00,42.43,42.51,42.39,42.51,357200.0,30.6524,30.7102,30.6235,30.7102,357200.0
2011-06-13 11:00:00,42.51,42.54,42.45,42.5,298000.0,30.7102,30.7318,30.6668,30.7029,298000.0
2011-06-13 11:30:00,42.51,42.53,42.46,42.51,324600.0,30.7102,30.7246,30.674,30.7102,324600.0
2011-06-13 12:00:00,42.52,42.54,42.49,42.51,259800.0,30.7174,30.7318,30.6957,30.7102,259800.0
2011-06-13 12:30:00,42.51,42.56,42.5,42.55,233400.0,30.7102,30.7463,30.7029,30.739,233400.0
2011-06-13 13:00:00,42.55,42.66,42.52,42.66,421000.0,30.739,30.8185,30.7174,30.8185,421000.0
2011-06-13 13:30:00,42.66,42.77,42.63,42.76,478200.0,30.8185,30.898,30.7968,30.8908,478200.0
2011-06-13 14:00:00,42.76,42.77,42.71,42.73,225400.0,30.8908,30.898,30.8546,30.8691,225400.0
2011-06-13 14:30:00,42.73,42.75,42.68,42.68,304000.0,30.8691,30.8835,30.833,30.833,304000.0
2011-06-13 15:00:00,42.68,42.72,42.65,42.67,443400.0,30.833,30.8619,30.8113,30.8257,443400.0
2011-06-13 15:30:00,42.67,42.69,42.6,42.66,1058200.0,30.8257,30.8402,30.7752,30.8185,1058200.0
2011-06-14 09:30:00,42.77,42.94,42.68,42.91,672800.0,30.898,31.0208,30.833,30.9991,672800.0
2011-06-14 10:00:00,42.91,43.12,42.9,43.09,471200.0,30.9991,31.1508,30.9919,31.1292,471200.0
2011-06-14 10:30:00,43.08,43.15,43.02,43.13,416600.0,31.1219,31.1725,31.0786,31.1581,416600.0
2011-06-14 11:00:00,43.13,43.2,43.09,43.14,348600.0,31.1581,31.2086,31.1292,31.1653,348600.0
2011-06-14 11:30:00,43.13,43.21,43.08,43.2,271800.0,31.1581,31.2158,31.1219,31.2086,271800.0
2011-06-14 12:00:00,43.2,43.22,43.12,43.22,271800.0,31.2086,31.2231,31.1508,31.2231,271800.0
2011-06-14 12:30:00,43.22,43.29,43.17,43.27,224000.0,31.2231,31.2736,31.187,31.2592,224000.0
2011-06-14 13:00:00,43.26,43.35,43.25,43.34,268800.0,31.252,31.317,31.2447,31.3098,268800.0
2011-06-14 13:30:00,43.34,43.43,43.33,43.38,389000.0,31.3098,31.3748,31.3025,31.3387,389000.0
2011-06-14 14:00:00,43.38,43.39,43.36,43.39,322400.0,31.3387,31.3459,31.3242,31.3459,322400.0
2011-06-14 14:30:00,43.39,43.4,43.35,43.36,339200.0,31.3459,31.3531,31.317,31.3242,339200.0
2011-06-14 15:00:00,43.36,43.38,43.29,43.29,553200.0,31.3242,31.3387,31.2736,31.2736,553200.0
2011-06-14 15:30:00,43.3,43.34,43.25,43.32,1240200.0,31.2809,31.3098,31.2447,31.2953,1240200.0
2011-06-15 09:30:00,43.09,43.37,42.97,43.27,606400.0,31.1292,31.3314,31.0425,31.2592,606400.0
2011-06-15 10:00:00,43.27,43.29,43.16,43.18,518200.0,31.2592,31.2736,31.1797,31.1942,518200.0
2011-06-15 10:30:00,43.17,43.24,43.16,43.23,306600.0,31.187,31.2375,31.1797,31.2303,306600.0
2011-06-15 11:00:00,43.23,43.24,43.17,43.2,206800.0,31.2303,31.2375,31.187,31.2086,206800.0
2011-06-15 11:30:00,43.2,43.22,43.12,43.16,604000.0,31.2086,31.2231,31.1508,31.1797,604000.0
2011-06-15 12:00:00,43.16,43.18,42.93,42.98,459800.0,31.1797,31.1942,31.0136,31.0497,459800.0
2011-06-15 12:30:00,42.98,43.04,42.93,42.93,328000.0,31.0497,31.093,31.0136,31.0136,328000.0
2011-06-15 13:00:00,42.93,42.95,42.85,42.87,265600.0,31.0136,31.028,30.9558,30.9702,265600.0
2011-06-15 13:30:00,42.87,42.87,42.8,42.82,234800.0,30.9702,30.9702,30.9197,30.9341,234800.0
2011-06-15 14:00:00,42.82,42.87,42.77,42.79,225000.0,30.9341,30.9702,30.898,30.9124,225000.0
2011-06-15 14:30:00,42.79,42.88,42.74,42.8,350400.0,30.9124,30.9774,30.8763,30.9197,350400.0
2011-06-15 15:00:00,42.81,42.89,42.73,42.88,425000.0,30.9269,30.9847,30.8691,30.9774,425000.0
2011-06-15 15:30:00,42.88,42.99,42.85,42.9,862800.0,30.9774,31.0569,30.9558,30.9919,862800.0
2011-06-16 09:30:00,43.03,43.24,42.9,43.19,402600.0,31.0858,31.2375,30.9919,31.2014,402600.0
2011-06-16 10:00:00,43.17,43.18,42.94,43.03,467000.0,31.187,31.1942,31.0208,31.0858,467000.0
2011-06-16 10:30:00,43.03,43.09,43.0,43.03,248600.0,31.0858,31.1292,31.0641,31.0858,248600.0
2011-06-16 11:00:00,43.03,43.14,43.0,43.1,365600.0,31.0858,31.1653,31.0641,31.1364,365600.0
2011-06-16 11:30:00,43.1,43.13,43.08,43.13,362000.0,31.1364,31.1581,31.1219,31.1581,362000.0
2011-06-16 12:00:00,43.13,43.15,43.09,43.14,364200.0,31.1581,31.1725,31.1292,31.1653,364200.0
2011-06-16 12:30:00,43.14,43.19,43.12,43.12,195400.0,31.1653,31.2014,31.1508,31.1508,195400.0
2011-06-16 13:00:00,43.12,43.15,43.1,43.13,272200.0,31.1508,31.1725,31.1364,31.1581,272200.0
2011-06-16 13:30:00,43.13,43.13,43.0,43.0,237200.0,31.1581,31.1581,31.0641,31.0641,237200.0
2011-06-16 14:00:00,42.99,43.12,42.99,43.1,478000.0,31.0569,31.1508,31.0569,31.1364,478000.0
2011-06-16 14:30:00,43.1,43.18,43.06,43.17,465200.0,31.1364,31.1942,31.1075,31.187,465200.0
2011-06-16 15:00:00,43.17,43.21,43.13,43.2,333000.0,31.187,31.2158,31.1581,31.2086,333000.0
2011-06-16 15:30:00,43.2,43.37,43.19,43.32,1019800.0,31.2086,31.3314,31.2014,31.2953,1019800.0
2011-06-17 09:30:00,43.45,43.6,43.33,43.55,1129400.0,31.3892,31.4976,31.3025,31.4615,1129400.0
2011-06-17 10:00:00,43.54,43.73,43.54,43.6,586600.0,31.4542,31.5915,31.4542,31.4976,586600.0
2011-06-17 10:30:00,43.6,43.75,43.57,43.7,363800.0,31.4976,31.606,31.4759,31.5698,363800.0
2011-06-17 11:00:00,43.7,43.73,43.6,43.69,234400.0,31.5698,31.5915,31.4976,31.5626,234400.0
2011-06-17 11:30:00,43.69,43.7,43.54,43.54,313600.0,31.5626,31.5698,31.4542,31.4542,313600.0
2011-06-17 12:00:00,43.55,43.59,43.49,43.54,325200.0,31.4615,31.4904,31.4181,31.4542,325200.0
2011-06-17 12:30:00,43.54,43.56,43.48,43.52,200000.0,31.4542,31.4687,31.4109,31.4398,200000.0
2011-06-17 13:00:00,43.52,43.66,43.5,43.66,299000.0,31.4398,31.5409,31.4254,31.5409,299000.0
2011-06-17 13:30:00,43.66,43.69,43.58,43.6,328200.0,31.5409,31.5626,31.4831,31.4976,328200.0
2011-06-17 14:00:00,43.6,43.82,43.59,43.82,450200.0,31.4976,31.6565,31.4904,31.6565,450200.0
2011-06-17 14:30:00,43.82,43.85,43.75,43.85,433600.0,31.6565,31.6782,31.606,31.6782,433600.0
2011-06-17 15:00:00,43.85,43.88,43.74,43.85,760000.0,31.6782,31.6999,31.5987,31.6782,760000.0
2011-06-17 15:30:00,43.85,44.01,43.79,43.93,1720400.0,31.6782,31.7938,31.6349,31.736,1720400.0
2011-06-20 09:30:00,43.94,44.24,43.9,44.11,683000.0,31.7432,31.9599,31.7143,31.866,683000.0
2011-06-20 10:00:00,44.12,44.14,43.93,44.03,509000.0,31.8733,31.8877,31.736,31.8082,509000.0
2011-06-20 10:30:00,44.02,44.18,44.02,44.1,309000.0,31.801,31.9166,31.801,31.8588,309000.0
2011-06-20 11:00:00,44.11,44.18,44.05,44.13,478200.0,31.866,31.9166,31.8227,31.8805,478200.0
2011-06-20 11:30:00,44.13,44.3,44.13,44.27,336400.0,31.8805,32.0033,31.8805,31.9816,336400.0
2011-06-20 12:00:00,44.27,44.34,44.25,44.33,439000.0,31.9816,32.0322,31.9672,32.025,439000.0
2011-06-20 12:30:00,44.33,44.39,44.29,44.38,379400.0,32.025,32.0683,31.9961,32.0611,379400.0
2011-06-20 13:00:00,44.38,44.38,44.3,44.37,284600.0,32.0611,32.0611,32.0033,32.0539,284600.0
2011-06-20 13:30:00,44.37,44.38,44.29,44.3,260200.0,32.0539,32.0611,31.9961,32.0033,260200.0
2011-06-20 14:00:00,44.29,44.31,44.24,44.26,350600.0,31.9961,32.0105,31.9599,31.9744,350600.0
2011-06-20 14:30:00,44.26,44.43,44.26,44.42,628800.0,31.9744,32.0972,31.9744,32.09,628800.0
2011-06-20 15:00:00,44.41,44.47,44.35,44.46,597200.0,32.0828,32.1261,32.0394,32.1189,597200.0
2011-06-20 15:30:00,44.46,44.64,44.43,44.58,1211000.0,32.1189,32.2489,32.0972,32.2056,1211000.0
2011-06-21 09:30:00,44.68,44.68,44.13,44.36,805600.0,32.2778,32.2778,31.8805,32.0466,805600.0
2011-06-21 10:00:00,44.36,44.57,44.33,44.52,517800.0,32.0466,32.1983,32.025,32.1622,517800.0
2011-06-21 10:30:00,44.52,44.58,44.45,44.49,437800.0,32.1622,32.2056,32.1117,32.1405,437800.0
2011-06-21 11:00:00,44.49,44.51,44.31,44.42,508400.0,32.1405,32.155,32.0105,32.09,508400.0
2011-06-21 11:30:00,44.42,44.64,44.42,44.63,556200.0,32.09,32.2489,32.09,32.2417,556200.0
2011-06-21 12:00:00,44.63,44.63,44.55,44.6,226600.0,32.2417,32.2417,32.1839,32.22,226600.0
2011-06-21 12:30:00,44.6,44.63,44.58,44.6,297400.0,32.22,32.2417,32.2056,32.22,297400.0
2011-06-21 13:00:00,44.6,44.65,44.59,44.63,507600.0,32.22,32.2561,32.2128,32.2417,507600.0
2011-06-21 13:30:00,44.63,44.63,44.6,44.63,237800.0,32.2417,32.2417,32.22,32.2417,237800.0
2011-06-21 14:00:00,44.62,44.65,44.58,44.6,380000.0,32.2345,32.2561,32.2056,32.22,380000.0
2011-06-21 14:30:00,44.6,44.63,44.58,44.61,366200.0,32.22,32.2417,32.2056,32.2272,366200.0
2011-06-21 15:00:00,44.61,44.62,44.49,44.49,609800.0,32.2272,32.2345,32.1405,32.1405,609800.0
2011-06-21 15:30:00,44.49,44.49,44.42,44.47,706400.0,32.1405,32.1405,32.09,32.1261,706400.0
2011-06-22 09:30:00,44.37,44.57,44.29,44.34,329200.0,32.0539,32.1983,31.9961,32.0322,329200.0
2011-06-22 10:00:00,44.34,44.4,44.05,44.1,487400.0,32.0322,32.0755,31.8227,31.8588,487400.0
2011-06-22 10:30:00,44.1,44.15,44.07,44.13,334600.0,31.8588,31.8949,31.8371,31.8805,334600.0
2011-06-22 11:00:00,44.13,44.18,44.11,44.17,428000.0,31.8805,31.9166,31.866,31.9094,428000.0
2011-06-22 11:30:00,44.17,44.18,44.02,44.05,297400.0,31.9094,31.9166,31.801,31.8227,297400.0
2011-06-22 12:00:00,44.05,44.1,43.99,44.1,298800.0,31.8227,31.8588,31.7793,31.8588,298800.0
2011-06-22 12:30:00,44.1,44.13,44.01,44.1,272600.0,31.8588,31.8805,31.7938,31.8588,272600.0
2011-06-22 13:00:00,44.1,44.13,44.05,44.09,149200.0,31.8588,31.8805,31.8227,31.8516,149200.0
2011-06-22 13:30:00,44.09,44.1,44.04,44.06,188800.0,31.8516,31.8588,31.8155,31.8299,188800.0
2011-06-22 14:00:00,44.06,44.08,44.01,44.05,256800.0,31.8299,31.8444,31.7938,31.8227,256800.0
2011-06-22 14:30:00,44.05,44.08,44.0,44.01,301800.0,31.8227,31.8444,31.7866,31.7938,301800.0
2011-06-22 15:00:00,44.0,44.02,43.9,43.92,670200.0,31.7866,31.801,31.7143,31.7288,670200.0
2011-06-22 15:30:00,43.91,43.91,43.74,43.78,1006600.0,31.7215,31.7215,31.5987,31.6276,1006600.0
2011-06-23 09:30:00,43.48,43.48,43.02,43.15,1123800.0,31.4109,31.4109,31.0786,31.1725,1123800.0
2011-06-23 10:00:00,43.17,43.18,42.81,42.91,805800.0,31.187,31.1942,30.9269,30.9991,805800.0
2011-06-23 10:30:00,42.91,42.96,42.77,42.88,483600.0,30.9991,31.0352,30.898,30.9774,483600.0
2011-06-23 11:00:00,42.88,42.94,42.85,42.88,394600.0,30.9774,31.0208,30.9558,30.9774,394600.0
2011-06-23 11:30:00,42.87,43.09,42.84,42.92,319200.0,30.9702,31.1292,30.9486,31.0063,319200.0
2011-06-23 12:00:00,42.92,42.99,42.85,42.88,331800.0,31.0063,31.0569,30.9558,30.9774,331800.0
2011-06-23 12:30:00,42.88,42.95,42.83,42.91,244600.0,30.9774,31.028,30.9413,30.9991,244600.0
2011-06-23 13:00:00,42.91,42.95,42.82,42.83,299400.0,30.9991,31.028,30.9341,30.9413,299400.0
2011-06-23 13:30:00,42.84,42.92,42.83,42.85,408600.0,30.9486,31.0063,30.9413,30.9558,408600.0
2011-06-23 14:00:00,42.86,42.86,42.77,42.77,384800.0,30.963,30.963,30.898,30.898,384800.0
2011-06-23 14:30:00,42.77,42.96,42.69,42.96,559400.0,30.898,31.0352,30.8402,31.0352,559400.0
2011-06-23 15:00:00,42.96,42.99,42.83,42.88,858200.0,31.0352,31.0569,30.9413,30.9774,858200.0
2011-06-23 15:30:00,42.88,43.15,42.76,43.12,1374800.0,30.9774,31.1725,30.8908,31.1508,1374800.0
2011-06-24 09:30:00,43.05,43.26,42.9,42.97,421000.0,31.1003,31.252,30.9919,31.0425,421000.0
2011-06-24 10:00:00,42.96,42.97,42.73,42.73,635200.0,31.0352,31.0425,30.8691,30.8691,635200.0
2011-06-24 10:30:00,42.73,42.8,42.69,42.74,359200.0,30.8691,30.9197,30.8402,30.8763,359200.0
2011-06-24 11:00:00,42.77,42.9,42.73,42.9,300000.0,30.898,30.9919,30.8691,30.9919,300000.0
2011-06-24 11:30:00,42.9,42.94,42.88,42.91,215600.0,30.9919,31.0208,30.9774,30.9991,215600.0
2011-06-24 12:00:00,42.91,42.92,42.83,42.84,295200.0,30.9991,31.0063,30.9413,30.9486,295200.0
2011-06-24 12:30:00,42.84,42.88,42.76,42.79,218400.0,30.9486,30.9774,30.8908,30.9124,218400.0
2011-06-24 13:00:00,42.79,42.83,42.73,42.75,223600.0,30.9124,30.9413,30.8691,30.8835,223600.0
2011-06-24 13:30:00,42.76,42.81,42.7,42.78,289800.0,30.8908,30.9269,30.8474,30.9052,289800.0
2011-06-24 14:00:00,42.78,42.78,42.66,42.66,347800.0,30.9052,30.9052,30.8185,30.8185,347800.0
2011-06-24 14:30:00,42.66,42.74,42.62,42.71,400600.0,30.8185,30.8763,30.7896,30.8546,400600.0
2011-06-24 15:00:00,42.71,42.76,42.68,42.7,483200.0,30.8546,30.8908,30.833,30.8474,483200.0
2011-06-24 15:30:00,42.7,42.74,42.64,42.72,1409200.0,30.8474,30.8763,30.8041,30.8619,1409200.0
2011-06-27 09:30:00,42.82,42.92,42.71,42.73,416800.0,30.9341,31.0063,30.8546,30.8691,416800.0
2011-06-27 10:00:00,42.74,42.85,42.72,42.82,277600.0,30.8763,30.9558,30.8619,30.9341,277600.0
2011-06-27 10:30:00,42.82,42.88,42.81,42.83,304200.0,30.9341,30.9774,30.9269,30.9413,304200.0
2011-06-27 11:00:00,42.84,42.88,42.79,42.8,264800.0,30.9486,30.9774,30.9124,30.9197,264800.0
2011-06-27 11:30:00,42.8,42.85,42.77,42.84,170400.0,30.9197,30.9558,30.898,30.9486,170400.0
2011-06-27 12:00:00,42.85,42.86,42.77,42.79,189400.0,30.9558,30.963,30.898,30.9124,189400.0
2011-06-27 12:30:00,42.78,42.78,42.74,42.76,199600.0,30.9052,30.9052,30.8763,30.8908,199600.0
2011-06-27 13:00:00,42.77,42.79,42.73,42.74,230000.0,30.898,30.9124,30.8691,30.8763,230000.0
2011-06-27 13:30:00,42.74,42.79,42.71,42.77,167000.0,30.8763,30.9124,30.8546,30.898,167000.0
2011-06-27 14:00:00,42.77,42.89,42.77,42.87,402600.0,30.898,30.9847,30.898,30.9702,402600.0
2011-06-27 14:30:00,42.88,42.88,42.82,42.82,267400.0,30.9774,30.9774,30.9341,30.9341,267400.0
2011-06-27 15:00:00,42.82,42.84,42.77,42.81,274200.0,30.9341,30.9486,30.898,30.9269,274200.0
2011-06-27 15:30:00,42.81,42.83,42.71,42.72,750000.0,30.9269,30.9413,30.8546,30.8619,750000.0
2011-06-28 09:30:00,42.9,42.98,42.77,42.85,298600.0,30.9919,31.0497,30.898,30.9558,298600.0
2011-06-28 10:00:00,42.85,42.94,42.85,42.93,272000.0,30.9558,31.0208,30.9558,31.0136,272000.0
2011-06-28 10:30:00,42.93,42.98,42.89,42.93,197600.0,31.0136,31.0497,30.9847,31.0136,197600.0
2011-06-28 11:00:00,42.92,42.97,42.88,42.92,182800.0,31.0063,31.0425,30.9774,31.0063,182800.0
2011-06-28 11:30:00,42.92,42.94,42.88,42.9,153600.0,31.0063,31.0208,30.9774,30.9919,153600.0
2011-06-28 12:00:00,42.9,42.96,42.88,42.89,144400.0,30.9919,31.0352,30.9774,30.9847,144400.0
2011-06-28 12:30:00,42.9,42.93,42.87,42.88,139200.0,30.9919,31.0136,30.9702,30.9774,139200.0
2011-06-28 13:00:00,42.88,42.93,42.85,42.9,118800.0,30.9774,31.0136,30.9558,30.9919,118800.0
2011-06-28 13:30:00,42.9,42.91,42.83,42.88,153000.0,30.9919,30.9991,30.9413,30.9774,153000.0
2011-06-28 14:00:00,42.88,42.9,42.83,42.9,137200.0,30.9774,30.9919,30.9413,30.9919,137200.0
2011-06-28 14:30:00,42.9,42.91,42.84,42.88,181200.0,30.9919,30.9991,30.9486,30.9774,181200.0
2011-06-28 15:00:00,42.88,42.91,42.88,42.88,256400.0,30.9774,30.9991,30.9774,30.9774,256400.0
2011-06-28 15:30:00,42.89,42.93,42.85,42.92,612200.0,30.9847,31.0136,30.9558,31.0063,612200.0
2011-06-29 09:30:00,43.03,43.15,43.01,43.14,375800.0,31.0858,31.1725,31.0714,31.1653,375800.0
2011-06-29 10:00:00,43.14,43.17,42.99,43.1,444200.0,31.1653,31.187,31.0569,31.1364,444200.0
2011-06-29 10:30:00,43.1,43.33,43.1,43.33,401800.0,31.1364,31.3025,31.1364,31.3025,401800.0
2011-06-29 11:00:00,43.32,43.44,43.32,43.33,289800.0,31.2953,31.382,31.2953,31.3025,289800.0
2011-06-29 11:30:00,43.33,43.38,43.27,43.36,204400.0,31.3025,31.3387,31.2592,31.3242,204400.0
2011-06-29 12:00:00,43.36,43.38,43.33,43.35,154400.0,31.3242,31.3387,31.3025,31.317,154400.0
2011-06-29 12:30:00,43.35,43.38,43.32,43.33,140200.0,31.317,31.3387,31.2953,31.3025,140200.0
2011-06-29 13:00:00,43.33,43.44,43.33,43.36,232000.0,31.3025,31.382,31.3025,31.3242,232000.0
2011-06-29 13:30:00,43.37,43.4,43.33,43.33,222000.0,31.3314,31.3531,31.3025,31.3025,222000.0
2011-06-29 14:00:00,43.33,43.38,43.31,43.33,285000.0,31.3025,31.3387,31.2881,31.3025,285000.0
2011-06-29 14:30:00,43.34,43.39,43.33,43.37,236200.0,31.3098,31.3459,31.3025,31.3314,236200.0
2011-06-29 15:00:00,43.37,43.46,43.37,43.42,377400.0,31.3314,31.3965,31.3314,31.3676,377400.0
2011-06-29 15:30:00,43.42,43.45,43.36,43.38,814000.0,31.3676,31.3892,31.3242,31.3387,814000.0
2011-06-30 09:30:00,43.35,43.48,43.2,43.41,519800.0,31.317,31.4109,31.2086,31.3603,519800.0
2011-06-30 10:00:00,43.4,43.6,43.39,43.58,225600.0,31.3531,31.4976,31.3459,31.4831,225600.0
2011-06-30 10:30:00,43.57,43.62,43.44,43.47,166000.0,31.4759,31.512,31.382,31.4037,166000.0
2011-06-30 11:00:00,43.47,43.58,43.47,43.49,140600.0,31.4037,31.4831,31.4037,31.4181,140600.0
2011-06-30 11:30:00,43.49,43.55,43.41,43.52,193000.0,31.4181,31.4615,31.3603,31.4398,193000.0
2011-06-30 12:00:00,43.52,43.59,43.5,43.59,185200.0,31.4398,31.4904,31.4254,31.4904,185200.0
2011-06-30 12:30:00,43.58,43.69,43.58,43.69,230200.0,31.4831,31.5626,31.4831,31.5626,230200.0
2011-06-30 13:00:00,43.68,43.77,43.65,43.66,232600.0,31.5554,31.6204,31.5337,31.5409,232600.0
2011-06-30 13:30:00,43.66,43.67,43.6,43.65,127200.0,31.5409,31.5482,31.4976,31.5337,127200.0
2011-06-30 14:00:00,43.64,43.66,43.6,43.63,114600.0,31.5265,31.5409,31.4976,31.5193,114600.0
2011-06-30 14:30:00,43.63,43.66,43.58,43.6,147200.0,31.5193,31.5409,31.4831,31.4976,147200.0
2011-06-30 15:00:00,43.6,43.63,43.58,43.63,175400.0,31.4976,31.5193,31.4831,31.5193,175400.0
2011-06-30 15:30:00,43.63,43.77,43.6,43.69,707200.0,31.5193,31.6204,31.4976,31.5626,707200.0
2011-07-01 09:30:00,43.66,43.77,43.58,43.74,213000.0,31.5409,31.6204,31.4831,31.5987,213000.0
2011-07-01 10:00:00,43.75,43.98,43.74,43.91,345800.0,31.606,31.7721,31.5987,31.7215,345800.0
2011-07-01 10:30:00,43.92,44.02,43.87,43.88,237800.0,31.7288,31.801,31.6926,31.6999,237800.0
2011-07-01 11:00:00,43.88,43.93,43.85,43.89,205600.0,31.6999,31.736,31.6782,31.7071,205600.0
2011-07-01 11:30:00,43.89,44.02,43.86,44.01,533000.0,31.7071,31.801,31.6854,31.7938,533000.0
2011-07-01 12:00:00,44.01,44.09,43.99,44.09,262600.0,31.7938,31.8516,31.7793,31.8516,262600.0
2011-07-01 12:30:00,44.09,44.1,44.06,44.1,188000.0,31.8516,31.8588,31.8299,31.8588,188000.0
2011-07-01 13:00:00,44.1,44.17,44.09,44.12,153400.0,31.8588,31.9094,31.8516,31.8733,153400.0
2011-07-01 13:30:00,44.11,44.15,44.09,44.1,160600.0,31.866,31.8949,31.8516,31.8588,160600.0
2011-07-01 14:00:00,44.1,44.13,44.05,44.13,161600.0,31.8588,31.8805,31.8227,31.8805,161600.0
2011-07-01 14:30:00,44.13,44.23,44.12,44.23,320800.0,31.8805,31.9527,31.8733,31.9527,320800.0
2011-07-01 15:00:00,44.22,44.26,44.22,44.24,237400.0,31.9455,31.9744,31.9455,31.9599,237400.0
2011-07-01 15:30:00,44.24,44.31,44.23,44.24,636600.0,31.9599,32.0105,31.9527,31.9599,636600.0
2011-07-05 09:30:00,44.29,44.34,44.1,44.21,490800.0,31.9961,32.0322,31.8588,31.9383,490800.0
2011-07-05 10:00:00,44.22,44.3,44.17,44.3,360000.0,31.9455,32.0033,31.9094,32.0033,360000.0
2011-07-05 10:30:00,44.3,44.32,44.11,44.13,261000.0,32.0033,32.0177,31.866,31.8805,261000.0
2011-07-05 11:00:00,44.13,44.17,44.08,44.1,170000.0,31.8805,31.9094,31.8444,31.8588,170000.0
2011-07-05 11:30:00,44.1,44.13,44.01,44.02,235000.0,31.8588,31.8805,31.7938,31.801,235000.0
2011-07-05 12:00:00,44.02,44.03,43.97,43.98,221400.0,31.801,31.8082,31.7649,31.7721,221400.0
2011-07-05 12:30:00,43.98,43.98,43.89,43.9,245600.0,31.7721,31.7721,31.7071,31.7143,245600.0
2011-07-05 13:00:00,43.9,43.94,43.87,43.93,248000.0,31.7143,31.7432,31.6926,31.736,248000.0
2011-07-05 13:30:00,43.93,44.02,43.89,44.01,141000.0,31.736,31.801,31.7071,31.7938,141000.0
2011-07-05 14:00:00,44.01,44.02,43.82,43.84,300200.0,31.7938,31.801,31.6565,31.671,300200.0
2011-07-05 14:30:00,43.83,43.93,43.83,43.93,213400.0,31.6637,31.736,31.6637,31.736,213400.0
2011-07-05 15:00:00,43.93,44.05,43.89,44.01,301400.0,31.736,31.8227,31.7071,31.7938,301400.0
2011-07-05 15:30:00,44.01,44.04,43.96,44.02,683400.0,31.7938,31.8155,31.7577,31.801,683400.0
2011-07-06 09:30:00,43.85,44.07,43.83,43.97,361000.0,31.6782,31.8371,31.6637,31.7649,361000.0
2011-07-06 10:00:00,43.96,44.04,43.94,44.02,357000.0,31.7577,31.8155,31.7432,31.801,357000.0
2011-07-06 10:30:00,44.03,44.13,44.0,44.1,260600.0,31.8082,31.8805,31.7866,31.8588,260600.0
2011-07-06 11:00:00,44.1,44.13,44.01,44.12,340000.0,31.8588,31.8805,31.7938,31.8733,340000.0
2011-07-06 11:30:00,44.12,44.13,44.06,44.1,287800.0,31.8733,31.8805,31.8299,31.8588,287800.0
2011-07-06 12:00:00,44.1,44.1,44.06,44.08,194000.0,31.8588,31.8588,31.8299,31.8444,194000.0
2011-07-06 12:30:00,44.08,44.1,44.07,44.08,149400.0,31.8444,31.8588,31.8371,31.8444,149400.0
2011-07-06 13:00:00,44.09,44.12,44.08,44.09,200000.0,31.8516,31.8733,31.8444,31.8516,200000.0
2011-07-06 13:30:00,44.1,44.13,44.05,44.12,142600.0,31.8588,31.8805,31.8227,31.8733,142600.0
2011-07-06 14:00:00,44.12,44.12,44.08,44.1,152800.0,31.8733,31.8733,31.8444,31.8588,152800.0
2011-07-06 14:30:00,44.09,44.18,44.08,44.13,186200.0,31.8516,31.9166,31.8444,31.8805,186200.0
2011-07-06 15:00:00,44.13,44.16,44.06,44.15,284600.0,31.8805,31.9021,31.8299,31.8949,284600.0
2011-07-06 15:30:00,44.15,44.21,44.13,44.21,680400.0,31.8949,31.9383,31.8805,31.9383,680400.0
2011-07-07 09:30:00,44.43,44.52,44.35,44.37,294400.0,32.0972,32.1622,32.0394,32.0539,294400.0
2011-07-07 10:00:00,44.38,44.45,44.27,44.28,288800.0,32.0611,32.1117,31.9816,31.9888,288800.0
2011-07-07 10:30:00,44.28,44.4,44.27,44.37,336000.0,31.9888,32.0755,31.9816,32.0539,336000.0
2011-07-07 11:00:00,44.37,44.44,44.35,44.43,133600.0,32.0539,32.1044,32.0394,32.0972,133600.0
2011-07-07 11:30:00,44.43,44.43,44.34,44.37,158000.0,32.0972,32.0972,32.0322,32.0539,158000.0
2011-07-07 12:00:00,44.38,44.44,44.36,44.39,248400.0,32.0611,32.1044,32.0466,32.0683,248400.0
2011-07-07 12:30:00,44.39,44.41,44.33,44.36,123000.0,32.0683,32.0828,32.025,32.0466,123000.0
2011-07-07 13:00:00,44.35,44.38,44.34,44.34,124000.0,32.0394,32.0611,32.0322,32.0322,124000.0
2011-07-07 13:30:00,44.34,44.41,44.33,44.35,146200.0,32.0322,32.0828,32.025,32.0394,146200.0
2011-07-07 14:00:00,44.35,44.5,44.35,44.5,165000.0,32.0394,32.1478,32.0394,32.1478,165000.0
2011-07-07 14:30:00,44.49,44.5,44.44,44.45,167800.0,32.1405,32.1478,32.1044,32.1117,167800.0
2011-07-07 15:00:00,44.45,44.45,44.41,44.42,182400.0,32.1117,32.1117,32.0828,32.09,182400.0
2011-07-07 15:30:00,44.42,44.44,44.36,44.39,528000.0,32.09,32.1044,32.0466,32.0683,528000.0
2011-07-08 09:30:00,44.17,44.38,44.1,44.34,272800.0,31.9094,32.0611,31.8588,32.0322,272800.0
2011-07-08 10:00:00,44.33,44.33,44.12,44.16,175200.0,32.025,32.025,31.8733,31.9021,175200.0
2011-07-08 10:30:00,44.15,44.15,43.99,44.02,169600.0,31.8949,31.8949,31.7793,31.801,169600.0
2011-07-08 11:00:00,44.02,44.07,43.92,44.02,344400.0,31.801,31.8371,31.7288,31.801,344400.0
2011-07-08 11:30:00,44.02,44.18,43.98,44.15,179200.0,31.801,31.9166,31.7721,31.8949,179200.0
2011-07-08 12:00:00,44.16,44.22,44.07,44.08,280000.0,31.9021,31.9455,31.8371,31.8444,280000.0
2011-07-08 12:30:00,44.07,44.12,44.06,44.1,140800.0,31.8371,31.8733,31.8299,31.8588,140800.0
2011-07-08 13:00:00,44.1,44.16,44.04,44.12,152400.0,31.8588,31.9021,31.8155,31.8733,152400.0
2011-07-08 13:30:00,44.12,44.18,44.09,44.1,118400.0,31.8733,31.9166,31.8516,31.8588,118400.0
2011-07-08 14:00:00,44.1,44.13,44.05,44.05,182600.0,31.8588,31.8805,31.8227,31.8227,182600.0
2011-07-08 14:30:00,44.05,44.13,44.05,44.1,184000.0,31.8227,31.8805,31.8227,31.8588,184000.0
2011-07-08 15:00:00,44.1,44.17,44.06,44.08,289200.0,31.8588,31.9094,31.8299,31.8444,289200.0
2011-07-08 15:30:00,44.08,44.23,44.07,44.21,659400.0,31.8444,31.9527,31.8371,31.9383,659400.0
2011-07-11 09:30:00,43.94,44.17,43.87,43.98,275400.0,31.7432,31.9094,31.6926,31.7721,275400.0
2011-07-11 10:00:00,43.98,44.05,43.94,43.97,247600.0,31.7721,31.8227,31.7432,31.7649,247600.0
2011-07-11 10:30:00,43.97,44.12,43.95,43.98,197400.0,31.7649,31.8733,31.7504,31.7721,197400.0
2011-07-11 11:00:00,43.98,44.11,43.97,44.07,138000.0,31.7721,31.866,31.7649,31.8371,138000.0
2011-07-11 11:30:00,44.06,44.12,44.05,44.06,93600.0,31.8299,31.8733,31.8227,31.8299,93600.0
2011-07-11 12:00:00,44.06,44.1,43.99,44.1,172400.0,31.8299,31.8588,31.7793,31.8588,172400.0
2011-07-11 12:30:00,44.09,44.1,43.93,44.01,145800.0,31.8516,31.8588,31.736,31.7938,145800.0
2011-07-11 13:00:00,44.01,44.01,43.91,44.0,198800.0,31.7938,31.7938,31.7215,31.7866,198800.0
2011-07-11 13:30:00,43.99,44.25,43.99,44.24,369200.0,31.7793,31.9672,31.7793,31.9599,369200.0
2011-07-11 14:00:00,44.24,44.27,44.15,44.18,370000.0,31.9599,31.9816,31.8949,31.9166,370000.0
2011-07-11 14:30:00,44.18,44.32,44.17,44.27,404800.0,31.9166,32.0177,31.9094,31.9816,404800.0
2011-07-11 15:00:00,44.27,44.31,44.21,44.31,391600.0,31.9816,32.0105,31.9383,32.0105,391600.0
2011-07-11 15:30:00,44.31,44.34,44.07,44.16,915800.0,32.0105,32.0322,31.8371,31.9021,915800.0
2011-07-12 09:30:00,44.24,44.36,44.16,44.35,500400.0,31.9599,32.0466,31.9021,32.0394,500400.0
2011-07-12 10:00:00,44.35,44.39,44.09,44.13,243200.0,32.0394,32.0683,31.8516,31.8805,243200.0
2011-07-12 10:30:00,44.13,44.3,44.13,44.26,301000.0,31.8805,32.0033,31.8805,31.9744,301000.0
2011-07-12 11:00:00,44.26,44.34,44.24,44.33,190000.0,31.9744,32.0322,31.9599,32.025,190000.0
2011-07-12 11:30:00,44.33,44.44,44.33,44.41,258200.0,32.025,32.1044,32.025,32.0828,258200.0
2011-07-12 12:00:00,44.41,44.41,44.33,44.4,124400.0,32.0828,32.0828,32.025,32.0755,124400.0
2011-07-12 12:30:00,44.4,44.41,44.34,44.37,135000.0,32.0755,32.0828,32.0322,32.0539,135000.0
2011-07-12 13:00:00,44.37,44.38,44.23,44.23,302800.0,32.0539,32.0611,31.9527,31.9527,302800.0
2011-07-12 13:30:00,44.23,44.32,44.22,44.28,115000.0,31.9527,32.0177,31.9455,31.9888,115000.0
2011-07-12 14:00:00,44.28,44.38,44.27,44.34,381800.0,31.9888,32.0611,31.9816,32.0322,381800.0
2011-07-12 14:30:00,44.34,44.34,44.24,44.24,230200.0,32.0322,32.0322,31.9599,31.9599,230200.0
2011-07-12 15:00:00,44.24,44.26,44.1,44.16,346200.0,31.9599,31.9744,31.8588,31.9021,346200.0
2011-07-12 15:30:00,44.16,44.17,43.93,43.99,754800.0,31.9021,31.9094,31.736,31.7793,754800.0
2011-07-13 09:30:00,44.18,44.27,43.98,44.09,309800.0,31.9166,31.9816,31.7721,31.8516,309800.0
2011-07-13 10:00:00,44.09,44.38,44.09,44.24,216400.0,31.8516,32.0611,31.8516,31.9599,216400.0
2011-07-13 10:30:00,44.24,44.3,44.17,44.25,156200.0,31.9599,32.0033,31.9094,31.9672,156200.0
2011-07-13 11:00:00,44.26,44.3,44.18,44.27,157400.0,31.9744,32.0033,31.9166,31.9816,157400.0
2011-07-13 11:30:00,44.27,44.32,44.26,44.27,110000.0,31.9816,32.0177,31.9744,31.9816,110000.0
2011-07-13 12:00:00,44.27,44.29,44.19,44.21,75200.0,31.9816,31.9961,31.9238,31.9383,75200.0
2011-07-13 12:30:00,44.2,44.22,44.16,44.16,102800.0,31.931,31.9455,31.9021,31.9021,102800.0
2011-07-13 13:00:00,44.15,44.2,44.1,44.15,152200.0,31.8949,31.931,31.8588,31.8949,152200.0
2011-07-13 13:30:00,44.15,44.21,44.13,44.15,219600.0,31.8949,31.9383,31.8805,31.8949,219600.0
2011-07-13 14:00:00,44.15,44.21,44.14,44.17,111200.0,31.8949,31.9383,31.8877,31.9094,111200.0
2011-07-13 14:30:00,44.18,44.21,44.11,44.17,126000.0,31.9166,31.9383,31.866,31.9094,126000.0
2011-07-13 15:00:00,44.17,44.21,43.95,43.99,246400.0,31.9094,31.9383,31.7504,31.7793,246400.0
2011-07-13 15:30:00,43.99,44.0,43.87,43.95,510000.0,31.7793,31.7866,31.6926,31.7504,510000.0
2011-07-14 09:30:00,43.94,43.96,43.78,43.92,287600.0,31.7432,31.7577,31.6276,31.7288,287600.0
2011-07-14 10:00:00,43.92,44.02,43.88,43.92,290800.0,31.7288,31.801,31.6999,31.7288,290800.0
2011-07-14 10:30:00,43.92,43.93,43.77,43.8,389800.0,31.7288,31.736,31.6204,31.6421,389800.0
2011-07-14 11:00:00,43.8,43.88,43.8,43.85,264000.0,31.6421,31.6999,31.6421,31.6782,264000.0
2011-07-14 11:30:00,43.85,43.86,43.8,43.84,259400.0,31.6782,31.6854,31.6421,31.671,259400.0
2011-07-14 12:00:00,43.84,43.86,43.74,43.78,240400.0,31.671,31.6854,31.5987,31.6276,240400.0
2011-07-14 12:30:00,43.77,43.82,43.68,43.69,278600.0,31.6204,31.6565,31.5554,31.5626,278600.0
2011-07-14 13:00:00,43.69,43.73,43.57,43.68,235400.0,31.5626,31.5915,31.4759,31.5554,235400.0
2011-07-14 13:30:00,43.7,43.76,43.59,43.7,446800.0,31.5698,31.6132,31.4904,31.5698,446800.0
2011-07-14 14:00:00,43.7,43.74,43.65,43.68,341600.0,31.5698,31.5987,31.5337,31.5554,341600.0
2011-07-14 14:30:00,43.68,43.71,43.56,43.57,274200.0,31.5554,31.5771,31.4687,31.4759,274200.0
2011-07-14 15:00:00,43.57,43.63,43.45,43.55,462400.0,31.4759,31.5193,31.3892,31.4615,462400.0
2011-07-14 15:30:00,43.55,43.6,43.47,43.55,1058400.0,31.4615,31.4976,31.4037,31.4615,1058400.0
2011-07-15 09:30:00,43.51,43.75,43.34,43.52,1270400.0,31.4326,31.606,31.3098,31.4398,1270400.0
2011-07-15 10:00:00,43.52,43.68,43.4,43.47,459400.0,31.4398,31.5554,31.3531,31.4037,459400.0
2011-07-15 10:30:00,43.48,43.72,43.45,43.69,368000.0,31.4109,31.5843,31.3892,31.5626,368000.0
2011-07-15 11:00:00,43.7,43.8,43.65,43.76,539400.0,31.5698,31.6421,31.5337,31.6132,539400.0
2011-07-15 11:30:00,43.76,43.85,43.72,43.83,412200.0,31.6132,31.6782,31.5843,31.6637,412200.0
2011-07-15 12:00:00,43.82,43.93,43.81,43.86,386600.0,31.6565,31.736,31.6493,31.6854,386600.0
2011-07-15 12:30:00,43.87,43.92,43.84,43.92,263200.0,31.6926,31.7288,31.671,31.7288,263200.0
2011-07-15 13:00:00,43.92,43.99,43.92,43.97,558800.0,31.7288,31.7793,31.7288,31.7649,558800.0
2011-07-15 13:30:00,43.97,44.12,43.95,44.02,313400.0,31.7649,31.8733,31.7504,31.801,313400.0
2011-07-15 14:00:00,44.01,44.2,43.99,44.13,304000.0,31.7938,31.931,31.7793,31.8805,304000.0
2011-07-15 14:30:00,44.13,44.32,44.09,44.22,495400.0,31.8805,32.0177,31.8516,31.9455,495400.0
2011-07-15 15:00:00,44.22,44.51,44.16,44.49,488200.0,31.9455,32.155,31.9021,32.1405,488200.0
2011-07-15 15:30:00,44.49,44.55,44.43,44.49,1164600.0,32.1405,32.1839,32.0972,32.1405,1164600.0
2011-07-18 09:30:00,44.23,44.45,44.07,44.18,453400.0,31.9527,32.1117,31.8371,31.9166,453400.0
2011-07-18 10:00:00,44.18,44.22,43.99,44.16,336600.0,31.9166,31.9455,31.7793,31.9021,336600.0
2011-07-18 10:30:00,44.16,44.16,43.93,44.01,290600.0,31.9021,31.9021,31.736,31.7938,290600.0
2011-07-18 11:00:00,44.01,44.07,43.91,43.91,261600.0,31.7938,31.8371,31.7215,31.7215,261600.0
2011-07-18 11:30:00,43.91,44.07,43.84,43.86,282200.0,31.7215,31.8371,31.671,31.6854,282200.0
2011-07-18 12:00:00,43.85,44.0,43.81,43.99,200200.0,31.6782,31.7866,31.6493,31.7793,200200.0
2011-07-18 12:30:00,43.99,44.02,43.92,43.95,176200.0,31.7793,31.801,31.7288,31.7504,176200.0
2011-07-18 13:00:00,43.94,43.97,43.9,43.91,127600.0,31.7432,31.7649,31.7143,31.7215,127600.0
2011-07-18 13:30:00,43.91,44.03,43.91,43.99,177600.0,31.7215,31.8082,31.7215,31.7793,177600.0
2011-07-18 14:00:00,43.99,44.02,43.88,43.88,235200.0,31.7793,31.801,31.6999,31.6999,235200.0
2011-07-18 14:30:00,43.88,43.96,43.83,43.96,218200.0,31.6999,31.7577,31.6637,31.7577,218200.0
2011-07-18 15:00:00,43.96,43.97,43.87,43.9,303200.0,31.7577,31.7649,31.6926,31.7143,303200.0
2011-07-18 15:30:00,43.91,44.04,43.9,44.02,653800.0,31.7215,31.8155,31.7143,31.801,653800.0
2011-07-19 09:30:00,44.12,44.12,43.94,43.98,365800.0,31.8733,31.8733,31.7432,31.7721,365800.0
2011-07-19 10:00:00,43.98,44.06,43.94,44.04,142800.0,31.7721,31.8299,31.7432,31.8155,142800.0
2011-07-19 10:30:00,44.04,44.15,44.02,44.1,186800.0,31.8155,31.8949,31.801,31.8588,186800.0
2011-07-19 11:00:00,44.09,44.11,43.97,44.03,209000.0,31.8516,31.866,31.7649,31.8082,209000.0
2011-07-19 11:30:00,44.02,44.08,43.99,44.02,151400.0,31.801,31.8444,31.7793,31.801,151400.0
2011-07-19 12:00:00,44.02,44.13,44.01,44.09,128400.0,31.801,31.8805,31.7938,31.8516,128400.0
2011-07-19 12:30:00,44.08,44.21,44.08,44.2,118200.0,31.8444,31.9383,31.8444,31.931,118200.0
2011-07-19 13:00:00,44.2,44.3,44.17,44.26,124000.0,31.931,32.0033,31.9094,31.9744,124000.0
2011-07-19 13:30:00,44.26,44.4,44.22,44.22,241000.0,31.9744,32.0755,31.9455,31.9455,241000.0
2011-07-19 14:00:00,44.23,44.25,44.15,44.21,220200.0,31.9527,31.9672,31.8949,31.9383,220200.0
2011-07-19 14:30:00,44.21,44.31,44.2,44.29,175800.0,31.9383,32.0105,31.931,31.9961,175800.0
2011-07-19 15:00:00,44.29,44.34,44.23,44.23,180600.0,31.9961,32.0322,31.9527,31.9527,180600.0
2011-07-19 15:30:00,44.23,44.25,44.17,44.24,831400.0,31.9527,31.9672,31.9094,31.9599,831400.0
2011-07-20 09:30:00,44.24,44.36,44.13,44.35,251800.0,31.9599,32.0466,31.8805,32.0394,251800.0
2011-07-20 10:00:00,44.35,44.39,44.17,44.28,164000.0,32.0394,32.0683,31.9094,31.9888,164000.0
2011-07-20 10:30:00,44.28,44.43,44.27,44.43,143000.0,31.9888,32.0972,31.9816,32.0972,143000.0
2011-07-20 11:00:00,44.43,44.46,44.24,44.24,154200.0,32.0972,32.1189,31.9599,31.9599,154200.0
2011-07-20 11:30:00,44.24,44.31,44.18,44.2,135600.0,31.9599,32.0105,31.9166,31.931,135600.0
2011-07-20 12:00:00,44.2,44.24,44.17,44.23,144200.0,31.931,31.9599,31.9094,31.9527,144200.0
2011-07-20 12:30:00,44.23,44.27,44.17,44.27,173000.0,31.9527,31.9816,31.9094,31.9816,173000.0
2011-07-20 13:00:00,44.27,44.32,44.24,44.31,136600.0,31.9816,32.0177,31.9599,32.0105,136600.0
2011-07-20 13:30:00,44.32,44.34,44.27,44.31,152800.0,32.0177,32.0322,31.9816,32.0105,152800.0
2011-07-20 14:00:00,44.31,44.4,44.3,44.37,137000.0,32.0105,32.0755,32.0033,32.0539,137000.0
2011-07-20 14:30:00,44.37,44.4,44.32,44.33,145600.0,32.0539,32.0755,32.0177,32.025,145600.0
2011-07-20 15:00:00,44.33,44.37,44.31,44.32,167800.0,32.025,32.0539,32.0105,32.0177,167800.0
2011-07-20 15:30:00,44.32,44.32,44.2,44.28,407600.0,32.0177,32.0177,31.931,31.9888,407600.0
2011-07-21 09:30:00,44.51,44.59,44.35,44.56,284000.0,32.155,32.2128,32.0394,32.1911,284000.0
2011-07-21 10:00:00,44.54,44.72,44.54,44.68,228800.0,32.1767,32.3067,32.1767,32.2778,228800.0
2011-07-21 10:30:00,44.68,44.71,44.48,44.51,355000.0,32.2778,32.2995,32.1333,32.155,355000.0
2011-07-21 11:00:00,44.52,44.55,44.42,44.44,153000.0,32.1622,32.1839,32.09,32.1044,153000.0
2011-07-21 11:30:00,44.44,44.45,44.29,44.32,247400.0,32.1044,32.1117,31.9961,32.0177,247400.0
2011-07-21 12:00:00,44.31,44.38,44.31,44.35,135800.0,32.0105,32.0611,32.0105,32.0394,135800.0
2011-07-21 12:30:00,44.35,44.57,44.35,44.49,262800.0,32.0394,32.1983,32.0394,32.1405,262800.0
2011-07-21 13:00:00,44.49,44.6,44.45,44.58,211600.0,32.1405,32.22,32.1117,32.2056,211600.0
2011-07-21 13:30:00,44.58,44.59,44.45,44.47,114600.0,32.2056,32.2128,32.1117,32.1261,114600.0
2011-07-21 14:00:00,44.48,44.53,44.44,44.52,122600.0,32.1333,32.1694,32.1044,32.1622,122600.0
2011-07-21 14:30:00,44.52,44.59,44.51,44.56,289200.0,32.1622,32.2128,32.155,32.1911,289200.0
2011-07-21 15:00:00,44.56,44.62,44.51,44.59,281200.0,32.1911,32.2345,32.155,32.2128,281200.0
2011-07-21 15:30:00,44.59,44.59,44.46,44.49,682800.0,32.2128,32.2128,32.1189,32.1405,682800.0
2011-07-22 09:30:00,44.14,44.21,43.9,43.92,307600.0,32.0988,32.1497,31.9243,31.9388,307600.0
2011-07-22 10:00:00,43.91,44.04,43.9,43.95,232400.0,31.9315,32.0261,31.9243,31.9606,232400.0
2011-07-22 10:30:00,43.95,43.95,43.87,43.88,297000.0,31.9606,31.9606,31.9024,31.9097,297000.0
2011-07-22 11:00:00,43.88,43.93,43.86,43.93,281200.0,31.9097,31.9461,31.8952,31.9461,281200.0
2011-07-22 11:30:00,43.91,43.93,43.86,43.87,170800.0,31.9315,31.9461,31.8952,31.9024,170800.0
2011-07-22 12:00:00,43.87,43.88,43.85,43.87,162200.0,31.9024,31.9097,31.8879,31.9024,162200.0
2011-07-22 12:30:00,43.86,43.88,43.85,43.88,115600.0,31.8952,31.9097,31.8879,31.9097,115600.0
2011-07-22 13:00:00,43.88,43.88,43.79,43.8,149600.0,31.9097,31.9097,31.8443,31.8515,149600.0
2011-07-22 13:30:00,43.8,43.83,43.79,43.79,124200.0,31.8515,31.8733,31.8443,31.8443,124200.0
2011-07-22 14:00:00,43.79,43.79,43.73,43.75,202800.0,31.8443,31.8443,31.8006,31.8152,202800.0
2011-07-22 14:30:00,43.76,43.8,43.74,43.79,187000.0,31.8224,31.8515,31.8079,31.8443,187000.0
2011-07-22 15:00:00,43.79,43.83,43.78,43.8,204400.0,31.8443,31.8733,31.837,31.8515,204400.0
2011-07-22 15:30:00,43.8,43.85,43.76,43.82,500800.0,31.8515,31.8879,31.8224,31.8661,500800.0
2011-07-25 09:30:00,43.49,43.63,43.41,43.54,285400.0,31.6261,31.7279,31.5679,31.6625,285400.0
2011-07-25 10:00:00,43.54,43.6,43.5,43.5,178400.0,31.6625,31.7061,31.6334,31.6334,178400.0
2011-07-25 10:30:00,43.51,43.52,43.45,43.49,331000.0,31.6406,31.6479,31.597,31.6261,331000.0
2011-07-25 11:00:00,43.49,43.57,43.49,43.52,173400.0,31.6261,31.6843,31.6261,31.6479,173400.0
2011-07-25 11:30:00,43.52,43.54,43.46,43.54,145600.0,31.6479,31.6625,31.6043,31.6625,145600.0
2011-07-25 12:00:00,43.54,43.58,43.49,43.52,132000.0,31.6625,31.6915,31.6261,31.6479,132000.0
2011-07-25 12:30:00,43.52,43.61,43.52,43.58,215000.0,31.6479,31.7134,31.6479,31.6915,215000.0
2011-07-25 13:00:00,43.57,43.65,43.56,43.65,131000.0,31.6843,31.7425,31.677,31.7425,131000.0
2011-07-25 13:30:00,43.65,43.66,43.56,43.57,195600.0,31.7425,31.7497,31.677,31.6843,195600.0
2011-07-25 14:00:00,43.57,43.66,43.55,43.65,286000.0,31.6843,31.7497,31.6697,31.7425,286000.0
2011-07-25 14:30:00,43.65,43.66,43.56,43.57,293200.0,31.7425,31.7497,31.677,31.6843,293200.0
2011-07-25 15:00:00,43.57,43.58,43.41,43.43,440400.0,31.6843,31.6915,31.5679,31.5825,440400.0
2011-07-25 15:30:00,43.44,43.49,43.35,43.41,646600.0,31.5897,31.6261,31.5243,31.5679,646600.0
2011-07-26 09:30:00,43.39,43.72,43.35,43.66,219600.0,31.5534,31.7934,31.5243,31.7497,219600.0
2011-07-26 10:00:00,43.67,43.74,43.63,43.65,277600.0,31.757,31.8079,31.7279,31.7425,277600.0
2011-07-26 10:30:00,43.65,43.7,43.58,43.58,204400.0,31.7425,31.7788,31.6915,31.6915,204400.0
2011-07-26 11:00:00,43.59,43.73,43.59,43.72,113600.0,31.6988,31.8006,31.6988,31.7934,113600.0
2011-07-26 11:30:00,43.7,43.7,43.63,43.69,71400.0,31.7788,31.7788,31.7279,31.7715,71400.0
2011-07-26 12:00:00,43.69,43.75,43.67,43.69,121600.0,31.7715,31.8152,31.757,31.7715,121600.0
2011-07-26 12:30:00,43.7,43.7,43.54,43.59,166800.0,31.7788,31.7788,31.6625,31.6988,166800.0
2011-07-26 13:00:00,43.59,43.6,43.49,43.51,129800.0,31.6988,31.7061,31.6261,31.6406,129800.0
2011-07-26 13:30:00,43.51,43.55,43.48,43.52,118600.0,31.6406,31.6697,31.6188,31.6479,118600.0
2011-07-26 14:00:00,43.52,43.63,43.52,43.6,157200.0,31.6479,31.7279,31.6479,31.7061,157200.0
2011-07-26 14:30:00,43.6,43.66,43.57,43.61,131400.0,31.7061,31.7497,31.6843,31.7134,131400.0
2011-07-26 15:00:00,43.61,43.63,43.54,43.56,160400.0,31.7134,31.7279,31.6625,31.677,160400.0
2011-07-26 15:30:00,43.57,43.57,43.35,43.45,599400.0,31.6843,31.6843,31.5243,31.597,599400.0
2011-07-27 09:30:00,43.2,43.4,43.1,43.38,381200.0,31.4152,31.5606,31.3425,31.5461,381200.0
2011-07-27 10:00:00,43.38,43.41,43.18,43.22,336200.0,31.5461,31.5679,31.4007,31.4298,336200.0
2011-07-27 10:30:00,43.21,43.31,43.2,43.23,333600.0,31.4225,31.4952,31.4152,31.437,333600.0
2011-07-27 11:00:00,43.23,43.23,43.06,43.15,179400.0,31.437,31.437,31.3134,31.3788,179400.0
2011-07-27 11:30:00,43.16,43.2,43.04,43.16,337400.0,31.3861,31.4152,31.2989,31.3861,337400.0
2011-07-27 12:00:00,43.15,43.27,43.13,43.19,185800.0,31.3788,31.4661,31.3643,31.4079,185800.0
2011-07-27 12:30:00,43.19,43.4,43.19,43.33,174800.0,31.4079,31.5606,31.4079,31.5097,174800.0
2011-07-27 13:00:00,43.33,43.34,43.16,43.18,243000.0,31.5097,31.517,31.3861,31.4007,243000.0
2011-07-27 13:30:00,43.18,43.28,43.16,43.22,161200.0,31.4007,31.4734,31.3861,31.4298,161200.0
2011-07-27 14:00:00,43.22,43.29,43.14,43.15,249800.0,31.4298,31.4807,31.3716,31.3788,249800.0
2011-07-27 14:30:00,43.16,43.16,42.92,42.96,464400.0,31.3861,31.3861,31.2116,31.2407,464400.0
2011-07-27 15:00:00,42.97,42.97,42.71,42.89,576600.0,31.248,31.248,31.0589,31.1898,576600.0
2011-07-27 15:30:00,42.91,43.02,42.72,42.74,1113200.0,31.2043,31.2843,31.0662,31.0807,1113200.0
2011-07-28 09:30:00,42.54,42.92,42.5,42.85,544000.0,30.9353,31.2116,30.9062,31.1607,544000.0
2011-07-28 10:00:00,42.84,43.17,42.7,43.08,636400.0,31.1534,31.3934,31.0516,31.3279,636400.0
2011-07-28 10:30:00,43.08,43.13,42.97,43.01,334000.0,31.3279,31.3643,31.248,31.277,334000.0
2011-07-28 11:00:00,43.01,43.1,42.98,43.06,263800.0,31.277,31.3425,31.2552,31.3134,263800.0
2011-07-28 11:30:00,43.05,43.05,42.9,43.04,174400.0,31.3061,31.3061,31.197,31.2989,174400.0
2011-07-28 12:00:00,43.05,43.09,42.98,43.0,150400.0,31.3061,31.3352,31.2552,31.2698,150400.0
2011-07-28 12:30:00,43.0,43.07,42.99,43.05,222400.0,31.2698,31.3207,31.2625,31.3061,222400.0
2011-07-28 13:00:00,43.04,43.09,43.0,43.08,160800.0,31.2989,31.3352,31.2698,31.3279,160800.0
2011-07-28 13:30:00,43.07,43.13,43.06,43.08,190800.0,31.3207,31.3643,31.3134,31.3279,190800.0
2011-07-28 14:00:00,43.08,43.12,42.99,43.06,193800.0,31.3279,31.357,31.2625,31.3134,193800.0
2011-07-28 14:30:00,43.06,43.07,42.89,42.9,443800.0,31.3134,31.3207,31.1898,31.197,443800.0
2011-07-28 15:00:00,42.9,42.91,42.5,42.52,889000.0,31.197,31.2043,30.9062,30.9207,889000.0
2011-07-28 15:30:00,42.51,42.54,42.32,42.48,1110600.0,30.9134,30.9353,30.7753,30.8916,1110600.0
2011-07-29 09:30:00,42.35,42.46,42.18,42.33,349000.0,30.7971,30.8771,30.6735,30.7825,349000.0
2011-07-29 10:00:00,42.31,42.53,42.27,42.44,262200.0,30.768,30.928,30.7389,30.8625,262200.0
2011-07-29 10:30:00,42.44,42.58,42.32,42.5,334400.0,30.8625,30.9643,30.7753,30.9062,334400.0
2011-07-29 11:00:00,42.49,42.65,42.46,42.58,212200.0,30.8989,31.0152,30.8771,30.9643,212200.0
2011-07-29 11:30:00,42.58,42.59,42.5,42.59,138600.0,30.9643,30.9716,30.9062,30.9716,138600.0
2011-07-29 12:00:00,42.59,42.62,42.48,42.54,132000.0,30.9716,30.9934,30.8916,30.9353,132000.0
2011-07-29 12:30:00,42.54,42.56,42.39,42.43,208800.0,30.9353,30.9498,30.8262,30.8553,208800.0
2011-07-29 13:00:00,42.43,42.52,42.38,42.5,145000.0,30.8553,30.9207,30.8189,30.9062,145000.0
2011-07-29 13:30:00,42.49,42.52,42.44,42.47,167600.0,30.8989,30.9207,30.8625,30.8844,167600.0
2011-07-29 14:00:00,42.48,42.51,42.43,42.47,180800.0,30.8916,30.9134,30.8553,30.8844,180800.0
2011-07-29 14:30:00,42.46,42.48,42.43,42.43,311600.0,30.8771,30.8916,30.8553,30.8553,311600.0
2011-07-29 15:00:00,42.43,42.43,42.21,42.27,426800.0,30.8553,30.8553,30.6953,30.7389,426800.0
2011-07-29 15:30:00,42.27,42.34,42.17,42.19,788400.0,30.7389,30.7898,30.6662,30.6807,788400.0
2011-08-01 09:30:00,42.49,42.52,41.96,41.97,384800.0,30.8989,30.9207,30.5135,30.5207,384800.0
2011-08-01 10:00:00,41.98,41.98,41.56,41.68,580200.0,30.528,30.528,30.2226,30.3099,580200.0
2011-08-01 10:30:00,41.67,41.76,41.61,41.63,304800.0,30.3026,30.368,30.259,30.2735,304800.0
2011-08-01 11:00:00,41.63,41.74,41.56,41.71,236200.0,30.2735,30.3535,30.2226,30.3317,236200.0
2011-08-01 11:30:00,41.7,41.71,41.49,41.51,335200.0,30.3244,30.3317,30.1717,30.1862,335200.0
2011-08-01 12:00:00,41.52,41.63,41.52,41.63,277800.0,30.1935,30.2735,30.1935,30.2735,277800.0
2011-08-01 12:30:00,41.63,41.75,41.62,41.72,218000.0,30.2735,30.3608,30.2662,30.3389,218000.0
2011-08-01 13:00:00,41.72,41.74,41.62,41.71,205600.0,30.3389,30.3535,30.2662,30.3317,205600.0
2011-08-01 13:30:00,41.72,41.84,41.72,41.83,175600.0,30.3389,30.4262,30.3389,30.4189,175600.0
2011-08-01 14:00:00,41.83,41.83,41.73,41.74,267600.0,30.4189,30.4189,30.3462,30.3535,267600.0
2011-08-01 14:30:00,41.74,41.89,41.73,41.88,222600.0,30.3535,30.4626,30.3462,30.4553,222600.0
2011-08-01 15:00:00,41.88,41.97,41.88,41.97,260600.0,30.4553,30.5207,30.4553,30.5207,260600.0
2011-08-01 15:30:00,41.97,42.05,41.85,42.01,865600.0,30.5207,30.5789,30.4335,30.5498,865600.0
2011-08-02 09:30:00,41.92,42.17,41.88,41.99,605800.0,30.4844,30.6662,30.4553,30.5353,605800.0
2011-08-02 10:00:00,41.98,42.06,41.96,42.06,471400.0,30.528,30.5862,30.5135,30.5862,471400.0
2011-08-02 10:30:00,42.06,42.19,41.99,42.17,265200.0,30.5862,30.6807,30.5353,30.6662,265200.0
2011-08-02 11:00:00,42.18,42.2,42.06,42.13,338800.0,30.6735,30.688,30.5862,30.6371,338800.0
2011-08-02 11:30:00,42.13,42.23,42.07,42.23,232400.0,30.6371,30.7098,30.5935,30.7098,232400.0
2011-08-02 12:00:00,42.23,42.4,42.14,42.36,449200.0,30.7098,30.8334,30.6444,30.8044,449200.0
2011-08-02 12:30:00,42.35,42.37,42.14,42.21,553600.0,30.7971,30.8116,30.6444,30.6953,553600.0
2011-08-02 13:00:00,42.22,42.35,42.22,42.29,286000.0,30.7025,30.7971,30.7025,30.7535,286000.0
2011-08-02 13:30:00,42.3,42.35,42.18,42.24,360000.0,30.7607,30.7971,30.6735,30.7171,360000.0
2011-08-02 14:00:00,42.24,42.3,42.2,42.22,300400.0,30.7171,30.7607,30.688,30.7025,300400.0
2011-08-02 14:30:00,42.22,42.6,42.21,42.52,749400.0,30.7025,30.9789,30.6953,30.9207,749400.0
2011-08-02 15:00:00,42.52,42.63,42.49,42.54,812200.0,30.9207,31.0007,30.8989,30.9353,812200.0
2011-08-02 15:30:00,42.54,42.65,42.37,42.37,1733000.0,30.9353,31.0152,30.8116,30.8116,1733000.0
2011-08-03 09:30:00,42.23,42.25,41.92,42.19,568600.0,30.7098,30.7244,30.4844,30.6807,568600.0
2011-08-03 10:00:00,42.16,42.29,42.07,42.13,394000.0,30.6589,30.7535,30.5935,30.6371,394000.0
2011-08-03 10:30:00,42.11,42.23,41.85,41.99,541400.0,30.6226,30.7098,30.4335,30.5353,541400.0
2011-08-03 11:00:00,41.99,42.16,41.82,41.97,628600.0,30.5353,30.6589,30.4117,30.5207,628600.0
2011-08-03 11:30:00,41.97,42.08,41.92,42.07,291000.0,30.5207,30.6007,30.4844,30.5935,291000.0
2011-08-03 12:00:00,42.06,42.07,41.93,41.96,236600.0,30.5862,30.5935,30.4917,30.5135,236600.0
2011-08-03 12:30:00,41.96,42.07,41.94,41.99,178000.0,30.5135,30.5935,30.4989,30.5353,178000.0
2011-08-03 13:00:00,41.98,42.05,41.96,42.05,325600.0,30.528,30.5789,30.5135,30.5789,325600.0
2011-08-03 13:30:00,42.06,42.27,42.05,42.06,473400.0,30.5862,30.7389,30.5789,30.5862,473400.0
2011-08-03 14:00:00,42.07,42.19,41.96,41.98,364000.0,30.5935,30.6807,30.5135,30.528,364000.0
2011-08-03 14:30:00,41.98,42.02,41.85,41.99,313200.0,30.528,30.5571,30.4335,30.5353,313200.0
2011-08-03 15:00:00,41.98,42.15,41.88,42.06,455200.0,30.528,30.6516,30.4553,30.5862,455200.0
2011-08-03 15:30:00,42.07,42.2,42.04,42.17,919400.0,30.5935,30.688,30.5717,30.6662,919400.0
2011-08-04 09:30:00,41.75,42.29,41.7,42.22,679000.0,30.3608,30.7535,30.3244,30.7025,679000.0
2011-08-04 10:00:00,42.21,42.44,42.13,42.31,1032800.0,30.6953,30.8625,30.6371,30.768,1032800.0
2011-08-04 10:30:00,42.31,42.41,42.24,42.27,778600.0,30.768,30.8407,30.7171,30.7389,778600.0
2011-08-04 11:00:00,42.28,42.32,42.03,42.05,743200.0,30.7462,30.7753,30.5644,30.5789,743200.0
2011-08-04 11:30:00,42.06,42.14,41.74,41.89,680000.0,30.5862,30.6444,30.3535,30.4626,680000.0
2011-08-04 12:00:00,41.88,41.95,41.76,41.91,329800.0,30.4553,30.5062,30.368,30.4771,329800.0
2011-08-04 12:30:00,41.9,41.92,41.8,41.81,258600.0,30.4698,30.4844,30.3971,30.4044,258600.0
2011-08-04 13:00:00,41.81,42.04,41.79,42.02,352800.0,30.4044,30.5717,30.3899,30.5571,352800.0
2011-08-04 13:30:00,42.02,42.05,41.81,41.85,347400.0,30.5571,30.5789,30.4044,30.4335,347400.0
2011-08-04 14:00:00,41.85,41.86,41.49,41.54,607400.0,30.4335,30.4408,30.1717,30.2081,607400.0
2011-08-04 14:30:00,41.54,41.69,41.49,41.54,437400.0,30.2081,30.3171,30.1717,30.2081,437400.0
2011-08-04 15:00:00,41.54,41.66,41.33,41.33,564600.0,30.2081,30.2953,30.0553,30.0553,564600.0
2011-08-04 15:30:00,41.34,41.51,41.22,41.27,1899400.0,30.0626,30.1862,29.9753,30.0117,1899400.0
2011-08-05 09:30:00,41.66,41.82,41.13,41.18,929800.0,30.2953,30.4117,29.9099,29.9463,929800.0
2011-08-05 10:00:00,41.18,41.51,41.06,41.47,675400.0,29.9463,30.1862,29.859,30.1571,675400.0
2011-08-05 10:30:00,41.45,41.48,41.13,41.32,466200.0,30.1426,30.1644,29.9099,30.0481,466200.0
2011-08-05 11:00:00,41.32,41.42,41.04,41.21,542800.0,30.0481,30.1208,29.8444,29.9681,542800.0
2011-08-05 11:30:00,41.18,41.29,40.94,41.06,593200.0,29.9463,30.0262,29.7717,29.859,593200.0
2011-08-05 12:00:00,41.04,41.82,41.04,41.7,888200.0,29.8444,30.4117,29.8444,30.3244,888200.0
2011-08-05 12:30:00,41.71,42.42,41.65,42.29,730400.0,30.3317,30.848,30.288,30.7535,730400.0
2011-08-05 13:00:00,42.31,42.38,41.96,42.19,665600.0,30.768,30.8189,30.5135,30.6807,665600.0
2011-08-05 13:30:00,42.19,42.39,42.08,42.32,397200.0,30.6807,30.8262,30.6007,30.7753,397200.0
2011-08-05 14:00:00,42.31,42.36,42.08,42.1,422800.0,30.768,30.8044,30.6007,30.6153,422800.0
2011-08-05 14:30:00,42.11,42.22,41.88,41.99,504800.0,30.6226,30.7025,30.4553,30.5353,504800.0
2011-08-05 15:00:00,41.98,42.08,41.72,41.78,607000.0,30.528,30.6007,30.3389,30.3826,607000.0
2011-08-05 15:30:00,41.79,42.23,41.79,42.09,1117400.0,30.3899,30.7098,30.3899,30.608,1117400.0
2011-08-08 09:30:00,41.4,42.41,41.28,42.05,1217600.0,30.1062,30.8407,30.019,30.5789,1217600.0
2011-08-08 10:00:00,42.02,42.17,41.62,41.65,647400.0,30.5571,30.6662,30.2662,30.288,647400.0
2011-08-08 10:30:00,41.65,41.81,41.54,41.54,636000.0,30.288,30.4044,30.2081,30.2081,636000.0
2011-08-08 11:00:00,41.52,41.93,41.5,41.88,608800.0,30.1935,30.4917,30.179,30.4553,608800.0
2011-08-08 11:30:00,41.87,41.93,41.7,41.77,436200.0,30.448,30.4917,30.3244,30.3753,436200.0
2011-08-08 12:00:00,41.81,41.83,41.48,41.58,475800.0,30.4044,30.4189,30.1644,30.2371,475800.0
2011-08-08 12:30:00,41.58,41.92,41.56,41.77,416000.0,30.2371,30.4844,30.2226,30.3753,416000.0
2011-08-08 13:00:00,41.77,41.88,41.65,41.86,434200.0,30.3753,30.4553,30.288,30.4408,434200.0
2011-08-08 13:30:00,41.85,41.86,41.55,41.63,668200.0,30.4335,30.4408,30.2153,30.2735,668200.0
2011-08-08 14:00:00,41.62,41.77,41.29,41.55,1070000.0,30.2662,30.3753,30.0262,30.2153,1070000.0
2011-08-08 14:30:00,41.56,41.62,41.26,41.46,1008200.0,30.2226,30.2662,30.0044,30.1499,1008200.0
2011-08-08 15:00:00,41.44,42.09,41.44,41.52,925600.0,30.1353,30.608,30.1353,30.1935,925600.0
2011-08-08 15:30:00,41.52,41.77,41.3,41.4,2733600.0,30.1935,30.3753,30.0335,30.1062,2733600.0
2011-08-09 09:30:00,41.72,41.74,40.69,41.18,1758400.0,30.3389,30.3535,29.5899,29.9463,1758400.0
2011-08-09 10:00:00,41.18,41.37,41.1,41.18,998200.0,29.9463,30.0844,29.8881,29.9463,998200.0
2011-08-09 10:30:00,41.17,41.25,40.95,40.98,693200.0,29.939,29.9972,29.779,29.8008,693200.0
2011-08-09 11:00:00,40.97,41.18,40.82,41.16,440200.0,29.7935,29.9463,29.6845,29.9317,440200.0
2011-08-09 11:30:00,41.17,41.18,40.96,41.13,473800.0,29.939,29.9463,29.7863,29.9099,473800.0
2011-08-09 12:00:00,41.13,41.2,40.98,41.13,971600.0,29.9099,29.9608,29.8008,29.9099,971600.0
2011-08-09 12:30:00,41.13,41.19,41.03,41.04,373400.0,29.9099,29.9535,29.8372,29.8444,373400.0
2011-08-09 13:00:00,41.04,41.07,40.96,40.98,452800.0,29.8444,29.8663,29.7863,29.8008,452800.0
2011-08-09 13:30:00,40.98,41.01,40.77,40.89,676400.0,29.8008,29.8226,29.6481,29.7354,676400.0
2011-08-09 14:00:00,40.89,41.14,40.21,40.48,1135800.0,29.7354,29.9172,29.2409,29.4372,1135800.0
2011-08-09 14:30:00,40.49,40.5,39.31,39.99,1906800.0,29.4445,29.4518,28.5864,29.0809,1906800.0
2011-08-09 15:00:00,39.97,40.85,39.8,40.76,1204000.0,29.0663,29.7063,28.9427,29.6408,1204000.0
2011-08-09 15:30:00,40.76,41.68,40.66,41.66,2144800.0,29.6408,30.3099,29.5681,30.2953,2144800.0
2011-08-10 09:30:00,41.1,41.49,41.09,41.28,918000.0,29.8881,30.1717,29.8808,30.019,918000.0
2011-08-10 10:00:00,41.28,41.33,40.74,40.95,543600.0,30.019,30.0553,29.6263,29.779,543600.0
2011-08-10 10:30:00,40.94,41.27,40.74,40.94,586600.0,29.7717,30.0117,29.6263,29.7717,586600.0
2011-08-10 11:00:00,40.93,40.94,40.6,40.65,641200.0,29.7645,29.7717,29.5245,29.5608,641200.0
2011-08-10 11:30:00,40.66,40.9,40.56,40.8,418000.0,29.5681,29.7426,29.4954,29.6699,418000.0
2011-08-10 12:00:00,40.8,40.96,40.7,40.73,479600.0,29.6699,29.7863,29.5972,29.619,479600.0
2011-08-10 12:30:00,40.73,40.85,40.56,40.73,405400.0,29.619,29.7063,29.4954,29.619,405400.0
2011-08-10 13:00:00,40.72,40.87,40.52,40.68,506200.0,29.6117,29.7208,29.4663,29.5827,506200.0
2011-08-10 13:30:00,40.68,40.85,40.64,40.82,738400.0,29.5827,29.7063,29.5536,29.6845,738400.0
2011-08-10 14:00:00,40.82,41.02,40.72,40.77,750800.0,29.6845,29.8299,29.6117,29.6481,750800.0
2011-08-10 14:30:00,40.77,40.82,40.52,40.57,802800.0,29.6481,29.6845,29.4663,29.5027,802800.0
2011-08-10 15:00:00,40.58,40.66,40.35,40.41,669000.0,29.5099,29.5681,29.3427,29.3863,669000.0
2011-08-10 15:30:00,40.4,40.52,39.99,40.07,2232400.0,29.379,29.4663,29.0809,29.1391,2232400.0
2011-08-11 09:30:00,40.48,40.87,40.28,40.64,951200.0,29.4372,29.7208,29.2918,29.5536,951200.0
2011-08-11 10:00:00,40.65,40.82,40.54,40.76,811800.0,29.5608,29.6845,29.4808,29.6408,811800.0
2011-08-11 10:30:00,40.79,41.31,40.68,41.21,820000.0,29.6626,30.0408,29.5827,29.9681,820000.0
2011-08-11 11:00:00,41.21,41.27,40.99,41.23,741200.0,29.9681,30.0117,29.8081,29.9826,741200.0
2011-08-11 11:30:00,41.23,41.28,41.08,41.17,424200.0,29.9826,30.019,29.8735,29.939,424200.0
2011-08-11 12:00:00,41.17,41.33,41.12,41.28,273000.0,29.939,30.0553,29.9026,30.019,273000.0
2011-08-11 12:30:00,41.28,41.96,41.27,41.88,399600.0,30.019,30.5135,30.0117,30.4553,399600.0
2011-08-11 13:00:00,41.88,41.98,41.77,41.88,504000.0,30.4553,30.528,30.3753,30.4553,504000.0
2011-08-11 13:30:00,41.89,41.92,41.62,41.79,525400.0,30.4626,30.4844,30.2662,30.3899,525400.0
2011-08-11 14:00:00,41.78,41.91,41.62,41.88,717200.0,30.3826,30.4771,30.2662,30.4553,717200.0
2011-08-11 14:30:00,41.89,41.96,41.73,41.94,713400.0,30.4626,30.5135,30.3462,30.4989,713400.0
2011-08-11 15:00:00,41.94,42.27,41.94,42.27,974400.0,30.4989,30.7389,30.4989,30.7389,974400.0
2011-08-11 15:30:00,42.27,42.57,41.99,42.05,2370400.0,30.7389,30.9571,30.5353,30.5789,2370400.0
2011-08-12 09:30:00,42.27,42.69,42.16,42.52,548200.0,30.7389,31.0443,30.6589,30.9207,548200.0
2011-08-12 10:00:00,42.49,42.63,42.34,42.6,405000.0,30.8989,31.0007,30.7898,30.9789,405000.0
2011-08-12 10:30:00,42.61,42.72,42.47,42.6,333000.0,30.9862,31.0662,30.8844,30.9789,333000.0
2011-08-12 11:00:00,42.6,42.6,42.42,42.58,279600.0,30.9789,30.9789,30.848,30.9643,279600.0
2011-08-12 11:30:00,42.59,42.89,42.56,42.79,272200.0,30.9716,31.1898,30.9498,31.1171,272200.0
2011-08-12 12:00:00,42.79,42.8,42.5,42.57,315400.0,31.1171,31.1243,30.9062,30.9571,315400.0
2011-08-12 12:30:00,42.58,42.68,42.46,42.68,271000.0,30.9643,31.0371,30.8771,31.0371,271000.0
2011-08-12 13:00:00,42.68,42.74,42.62,42.68,207400.0,31.0371,31.0807,30.9934,31.0371,207400.0
2011-08-12 13:30:00,42.69,42.85,42.66,42.83,180600.0,31.0443,31.1607,31.0225,31.1461,180600.0
2011-08-12 14:00:00,42.83,42.87,42.62,42.7,377400.0,31.1461,31.1752,30.9934,31.0516,377400.0
2011-08-12 14:30:00,42.7,42.87,42.63,42.85,267400.0,31.0516,31.1752,31.0007,31.1607,267400.0
2011-08-12 15:00:00,42.84,42.93,42.81,42.83,388400.0,31.1534,31.2189,31.1316,31.1461,388400.0
2011-08-12 15:30:00,42.83,42.85,42.56,42.68,1357200.0,31.1461,31.1607,30.9498,31.0371,1357200.0
2011-08-15 09:30:00,42.95,43.0,42.58,42.73,426800.0,31.2334,31.2698,30.9643,31.0734,426800.0
2011-08-15 10:00:00,42.72,43.02,42.71,43.0,286800.0,31.0662,31.2843,31.0589,31.2698,286800.0
2011-08-15 10:30:00,43.01,43.06,42.76,42.8,351000.0,31.277,31.3134,31.0952,31.1243,351000.0
2011-08-15 11:00:00,42.81,42.86,42.59,42.68,189000.0,31.1316,31.168,30.9716,31.0371,189000.0
2011-08-15 11:30:00,42.69,42.7,42.56,42.56,143400.0,31.0443,31.0516,30.9498,30.9498,143400.0
2011-08-15 12:00:00,42.57,42.71,42.55,42.67,255200.0,30.9571,31.0589,30.9425,31.0298,255200.0
2011-08-15 12:30:00,42.68,42.82,42.62,42.78,155200.0,31.0371,31.1389,30.9934,31.1098,155200.0
2011-08-15 13:00:00,42.78,42.92,42.78,42.89,310600.0,31.1098,31.2116,31.1098,31.1898,310600.0
2011-08-15 13:30:00,42.9,43.07,42.87,43.05,263400.0,31.197,31.3207,31.1752,31.3061,263400.0
2011-08-15 14:00:00,43.05,43.07,42.98,43.02,237800.0,31.3061,31.3207,31.2552,31.2843,237800.0
2011-08-15 14:30:00,43.02,43.06,42.9,42.97,301200.0,31.2843,31.3134,31.197,31.248,301200.0
2011-08-15 15:00:00,42.97,43.03,42.93,42.99,427800.0,31.248,31.2916,31.2189,31.2625,427800.0
2011-08-15 15:30:00,43.01,43.13,42.97,43.1,1000600.0,31.277,31.3643,31.248,31.3425,1000600.0
2011-08-16 09:30:00,42.83,43.06,42.72,42.85,357200.0,31.1461,31.3134,31.0662,31.1607,357200.0
2011-08-16 10:00:00,42.85,43.25,42.84,43.23,331400.0,31.1607,31.4516,31.1534,31.437,331400.0
2011-08-16 10:30:00,43.23,43.27,43.09,43.27,241200.0,31.437,31.4661,31.3352,31.4661,241200.0
2011-08-16 11:00:00,43.27,43.38,43.16,43.38,254400.0,31.4661,31.5461,31.3861,31.5461,254400.0
2011-08-16 11:30:00,43.35,43.43,43.22,43.27,226800.0,31.5243,31.5825,31.4298,31.4661,226800.0
2011-08-16 12:00:00,43.26,43.38,43.1,43.17,328000.0,31.4588,31.5461,31.3425,31.3934,328000.0
2011-08-16 12:30:00,43.13,43.2,42.97,43.01,133000.0,31.3643,31.4152,31.248,31.277,133000.0
2011-08-16 13:00:00,43.02,43.03,42.85,42.95,159000.0,31.2843,31.2916,31.1607,31.2334,159000.0
2011-08-16 13:30:00,42.93,43.09,42.9,43.04,186400.0,31.2189,31.3352,31.197,31.2989,186400.0
2011-08-16 14:00:00,43.05,43.22,43.05,43.17,249400.0,31.3061,31.4298,31.3061,31.3934,249400.0
2011-08-16 14:30:00,43.16,43.18,43.06,43.1,284200.0,31.3861,31.4007,31.3134,31.3425,284200.0
2011-08-16 15:00:00,43.1,43.35,43.09,43.35,245600.0,31.3425,31.5243,31.3352,31.5243,245600.0
2011-08-16 15:30:00,43.33,43.34,43.05,43.1,785000.0,31.5097,31.517,31.3061,31.3425,785000.0
2011-08-17 09:30:00,43.25,43.54,43.04,43.43,339600.0,31.4516,31.6625,31.2989,31.5825,339600.0
2011-08-17 10:00:00,43.43,43.46,43.33,43.45,224600.0,31.5825,31.6043,31.5097,31.597,224600.0
2011-08-17 10:30:00,43.44,43.45,43.32,43.35,276200.0,31.5897,31.597,31.5025,31.5243,276200.0
2011-08-17 11:00:00,43.35,43.49,43.34,43.44,247200.0,31.5243,31.6261,31.517,31.5897,247200.0
2011-08-17 11:30:00,43.45,43.47,43.15,43.18,282000.0,31.597,31.6116,31.3788,31.4007,282000.0
2011-08-17 12:00:00,43.18,43.23,43.02,43.08,148800.0,31.4007,31.437,31.2843,31.3279,148800.0
2011-08-17 12:30:00,43.09,43.23,43.04,43.07,213000.0,31.3352,31.437,31.2989,31.3207,213000.0
2011-08-17 13:00:00,43.06,43.07,42.88,42.95,192000.0,31.3134,31.3207,31.1825,31.2334,192000.0
2011-08-17 13:30:00,42.95,42.98,42.74,42.92,206400.0,31.2334,31.2552,31.0807,31.2116,206400.0
2011-08-17 14:00:00,42.92,43.03,42.92,42.93,124200.0,31.2116,31.2916,31.2116,31.2189,124200.0
2011-08-17 14:30:00,42.94,43.1,42.87,43.09,191200.0,31.2261,31.3425,31.1752,31.3352,191200.0
2011-08-17 15:00:00,43.1,43.18,43.06,43.13,220200.0,31.3425,31.4007,31.3134,31.3643,220200.0
2011-08-17 15:30:00,43.12,43.17,43.02,43.15,635200.0,31.357,31.3934,31.2843,31.3788,635200.0
2011-08-18 09:30:00,42.49,42.94,42.45,42.88,475600.0,30.8989,31.2261,30.8698,31.1825,475600.0
2011-08-18 10:00:00,42.86,42.87,42.24,42.38,698600.0,31.168,31.1752,30.7171,30.8189,698600.0
2011-08-18 10:30:00,42.38,42.41,41.99,42.08,590000.0,30.8189,30.8407,30.5353,30.6007,590000.0
2011-08-18 11:00:00,42.06,42.11,41.77,41.79,383600.0,30.5862,30.6226,30.3753,30.3899,383600.0
2011-08-18 11:30:00,41.79,42.03,41.77,41.96,390000.0,30.3899,30.5644,30.3753,30.5135,390000.0
2011-08-18 12:00:00,41.96,42.13,41.87,42.07,358200.0,30.5135,30.6371,30.448,30.5935,358200.0
2011-08-18 12:30:00,42.07,42.15,42.04,42.08,191800.0,30.5935,30.6516,30.5717,30.6007,191800.0
2011-08-18 13:00:00,42.1,42.15,42.0,42.1,298200.0,30.6153,30.6516,30.5426,30.6153,298200.0
2011-08-18 13:30:00,42.1,42.19,41.93,41.99,288600.0,30.6153,30.6807,30.4917,30.5353,288600.0
2011-08-18 14:00:00,42.0,42.38,41.99,42.26,389400.0,30.5426,30.8189,30.5353,30.7316,389400.0
2011-08-18 14:30:00,42.26,42.35,42.2,42.22,463400.0,30.7316,30.7971,30.688,30.7025,463400.0
2011-08-18 15:00:00,42.21,42.4,42.09,42.37,737200.0,30.6953,30.8334,30.608,30.8116,737200.0
2011-08-18 15:30:00,42.38,42.7,42.24,42.54,1559600.0,30.8189,31.0516,30.7171,30.9353,1559600.0
2011-08-19 09:30:00,42.08,42.62,42.03,42.48,1216400.0,30.6007,30.9934,30.5644,30.8916,1216400.0
2011-08-19 10:00:00,42.49,42.93,42.38,42.88,367200.0,30.8989,31.2189,30.8189,31.1825,367200.0
2011-08-19 10:30:00,42.87,42.91,42.69,42.7,375600.0,31.1752,31.2043,31.0443,31.0516,375600.0
2011-08-19 11:00:00,42.72,42.75,42.38,42.45,367600.0,31.0662,31.088,30.8189,30.8698,367600.0
2011-08-19 11:30:00,42.44,42.57,42.39,42.51,402000.0,30.8625,30.9571,30.8262,30.9134,402000.0
2011-08-19 12:00:00,42.52,42.53,42.38,42.48,353400.0,30.9207,30.928,30.8189,30.8916,353400.0
2011-08-19 12:30:00,42.48,42.5,42.41,42.44,264400.0,30.8916,30.9062,30.8407,30.8625,264400.0
2011-08-19 13:00:00,42.44,42.53,42.36,42.49,287000.0,30.8625,30.928,30.8044,30.8989,287000.0
2011-08-19 13:30:00,42.49,42.5,42.37,42.45,314400.0,30.8989,30.9062,30.8116,30.8698,314400.0
2011-08-19 14:00:00,42.45,42.53,42.34,42.4,495600.0,30.8698,30.928,30.7898,30.8334,495600.0
2011-08-19 14:30:00,42.4,42.5,42.33,42.43,479600.0,30.8334,30.9062,30.7825,30.8553,479600.0
2011-08-19 15:00:00,42.43,42.52,42.27,42.49,589400.0,30.8553,30.9207,30.7389,30.8989,589400.0
2011-08-19 15:30:00,42.5,42.59,42.4,42.5,2094400.0,30.9062,30.9716,30.8334,30.9062,2094400.0
2011-08-22 09:30:00,42.93,43.1,42.88,42.93,309000.0,31.2189,31.3425,31.1825,31.2189,309000.0
2011-08-22 10:00:00,42.94,42.96,42.81,42.88,396400.0,31.2261,31.2407,31.1316,31.1825,396400.0
2011-08-22 10:30:00,42.88,42.9,42.49,42.52,291600.0,31.1825,31.197,30.8989,30.9207,291600.0
2011-08-22 11:00:00,42.5,42.71,42.5,42.71,382600.0,30.9062,31.0589,30.9062,31.0589,382600.0
2011-08-22 11:30:00,42.71,42.74,42.48,42.59,247400.0,31.0589,31.0807,30.8916,30.9716,247400.0
2011-08-22 12:00:00,42.58,42.67,42.51,42.54,217800.0,30.9643,31.0298,30.9134,30.9353,217800.0
2011-08-22 12:30:00,42.54,42.69,42.41,42.69,239000.0,30.9353,31.0443,30.8407,31.0443,239000.0
2011-08-22 13:00:00,42.68,42.74,42.59,42.59,265400.0,31.0371,31.0807,30.9716,30.9716,265400.0
2011-08-22 13:30:00,42.59,42.63,42.48,42.59,192000.0,30.9716,31.0007,30.8916,30.9716,192000.0
2011-08-22 14:00:00,42.6,42.74,42.55,42.67,266200.0,30.9789,31.0807,30.9425,31.0298,266200.0
2011-08-22 14:30:00,42.67,42.68,42.49,42.52,320400.0,31.0298,31.0371,30.8989,30.9207,320400.0
2011-08-22 15:00:00,42.52,42.79,42.52,42.77,446400.0,30.9207,31.1171,30.9207,31.1025,446400.0
2011-08-22 15:30:00,42.76,42.81,42.5,42.62,850200.0,31.0952,31.1316,30.9062,30.9934,850200.0
2011-08-23 09:30:00,42.61,42.99,42.58,42.8,377400.0,30.9862,31.2625,30.9643,31.1243,377400.0
2011-08-23 10:00:00,42.8,43.1,42.77,43.06,329600.0,31.1243,31.3425,31.1025,31.3134,329600.0
2011-08-23 10:30:00,43.05,43.29,43.04,43.18,308200.0,31.3061,31.4807,31.2989,31.4007,308200.0
2011-08-23 11:00:00,43.18,43.29,43.09,43.19,373800.0,31.4007,31.4807,31.3352,31.4079,373800.0
2011-08-23 11:30:00,43.2,43.49,43.18,43.48,231200.0,31.4152,31.6261,31.4007,31.6188,231200.0
2011-08-23 12:00:00,43.47,43.47,43.27,43.3,162800.0,31.6116,31.6116,31.4661,31.4879,162800.0
2011-08-23 12:30:00,43.3,43.36,43.24,43.27,189000.0,31.4879,31.5316,31.4443,31.4661,189000.0
2011-08-23 13:00:00,43.28,43.34,43.02,43.07,269000.0,31.4734,31.517,31.2843,31.3207,269000.0
2011-08-23 13:30:00,43.07,43.14,42.91,42.97,353200.0,31.3207,31.3716,31.2043,31.248,353200.0
2011-08-23 14:00:00,42.98,43.13,42.92,43.08,271000.0,31.2552,31.3643,31.2116,31.3279,271000.0
2011-08-23 14:30:00,43.08,43.31,43.08,43.24,278200.0,31.3279,31.4952,31.3279,31.4443,278200.0
2011-08-23 15:00:00,43.24,43.45,43.24,43.34,588800.0,31.4443,31.597,31.4443,31.517,588800.0
2011-08-23 15:30:00,43.33,43.5,43.21,43.49,853400.0,31.5097,31.6334,31.4225,31.6261,853400.0
2011-08-24 09:30:00,43.46,43.69,43.25,43.53,570400.0,31.6043,31.7715,31.4516,31.6552,570400.0
2011-08-24 10:00:00,43.54,43.63,43.48,43.52,651400.0,31.6625,31.7279,31.6188,31.6479,651400.0
2011-08-24 10:30:00,43.52,43.55,43.4,43.47,205000.0,31.6479,31.6697,31.5606,31.6116,205000.0
2011-08-24 11:00:00,43.45,43.52,43.34,43.38,258800.0,31.597,31.6479,31.517,31.5461,258800.0
2011-08-24 11:30:00,43.38,43.49,43.32,43.37,245400.0,31.5461,31.6261,31.5025,31.5388,245400.0
2011-08-24 12:00:00,43.35,43.4,43.17,43.2,293000.0,31.5243,31.5606,31.3934,31.4152,293000.0
2011-08-24 12:30:00,43.22,43.31,43.19,43.24,230200.0,31.4298,31.4952,31.4079,31.4443,230200.0
2011-08-24 13:00:00,43.25,43.46,43.22,43.43,185800.0,31.4516,31.6043,31.4298,31.5825,185800.0
2011-08-24 13:30:00,43.43,43.47,43.34,43.44,121000.0,31.5825,31.6116,31.517,31.5897,121000.0
2011-08-24 14:00:00,43.44,43.52,43.38,43.45,247200.0,31.5897,31.6479,31.5461,31.597,247200.0
2011-08-24 14:30:00,43.45,43.49,43.42,43.46,419400.0,31.597,31.6261,31.5752,31.6043,419400.0
2011-08-24 15:00:00,43.47,43.56,43.43,43.5,567600.0,31.6116,31.677,31.5825,31.6334,567600.0
2011-08-24 15:30:00,43.51,43.74,43.46,43.65,1413400.0,31.6406,31.8079,31.6043,31.7425,1413400.0
2011-08-25 09:30:00,43.85,44.05,43.48,43.58,812800.0,31.8879,32.0333,31.6188,31.6915,812800.0
2011-08-25 10:00:00,43.59,43.81,43.45,43.53,303200.0,31.6988,31.8588,31.597,31.6552,303200.0
2011-08-25 10:30:00,43.52,43.6,43.34,43.58,186400.0,31.6479,31.7061,31.517,31.6915,186400.0
2011-08-25 11:00:00,43.6,43.74,43.46,43.67,144000.0,31.7061,31.8079,31.6043,31.757,144000.0
2011-08-25 11:30:00,43.67,43.86,43.66,43.85,187400.0,31.757,31.8952,31.7497,31.8879,187400.0
2011-08-25 12:00:00,43.85,43.88,43.66,43.75,181400.0,31.8879,31.9097,31.7497,31.8152,181400.0
2011-08-25 12:30:00,43.75,43.76,43.6,43.67,163400.0,31.8152,31.8224,31.7061,31.757,163400.0
2011-08-25 13:00:00,43.68,43.76,43.65,43.73,170600.0,31.7643,31.8224,31.7425,31.8006,170600.0
2011-08-25 13:30:00,43.73,43.77,43.62,43.69,192000.0,31.8006,31.8297,31.7206,31.7715,192000.0
2011-08-25 14:00:00,43.7,43.7,43.52,43.6,241000.0,31.7788,31.7788,31.6479,31.7061,241000.0
2011-08-25 14:30:00,43.6,43.65,43.5,43.51,220200.0,31.7061,31.7425,31.6334,31.6406,220200.0
2011-08-25 15:00:00,43.51,43.69,43.48,43.55,313400.0,31.6406,31.7715,31.6188,31.6697,313400.0
2011-08-25 15:30:00,43.55,43.55,43.28,43.43,1289800.0,31.6697,31.6697,31.4734,31.5825,1289800.0
2011-08-26 09:30:00,43.31,43.43,43.0,43.2,304600.0,31.4952,31.5825,31.2698,31.4152,304600.0
2011-08-26 10:00:00,43.23,43.23,42.52,42.99,468800.0,31.437,31.437,30.9207,31.2625,468800.0
2011-08-26 10:30:00,43.02,43.43,42.9,43.26,265400.0,31.2843,31.5825,31.197,31.4588,265400.0
2011-08-26 11:00:00,43.27,43.66,43.19,43.49,290800.0,31.4661,31.7497,31.4079,31.6261,290800.0
2011-08-26 11:30:00,43.48,43.66,43.43,43.62,155400.0,31.6188,31.7497,31.5825,31.7206,155400.0
2011-08-26 12:00:00,43.63,43.91,43.63,43.88,192800.0,31.7279,31.9315,31.7279,31.9097,192800.0
2011-08-26 12:30:00,43.89,43.92,43.73,43.82,119400.0,31.917,31.9388,31.8006,31.8661,119400.0
2011-08-26 13:00:00,43.83,43.91,43.79,43.88,111000.0,31.8733,31.9315,31.8443,31.9097,111000.0
2011-08-26 13:30:00,43.88,43.98,43.85,43.98,210800.0,31.9097,31.9824,31.8879,31.9824,210800.0
2011-08-26 14:00:00,43.99,44.01,43.79,43.83,174200.0,31.9897,32.0042,31.8443,31.8733,174200.0
2011-08-26 14:30:00,43.83,43.91,43.74,43.87,193800.0,31.8733,31.9315,31.8079,31.9024,193800.0
2011-08-26 15:00:00,43.88,43.88,43.68,43.75,281400.0,31.9097,31.9097,31.7643,31.8152,281400.0
2011-08-26 15:30:00,43.76,43.99,43.72,43.93,910400.0,31.8224,31.9897,31.7934,31.9461,910400.0
2011-08-29 09:30:00,44.22,44.5,44.14,44.43,300200.0,32.157,32.3606,32.0988,32.3097,300200.0
2011-08-29 10:00:00,44.43,44.62,44.4,44.47,350600.0,32.3097,32.4478,32.2879,32.3388,350600.0
2011-08-29 10:30:00,44.47,44.56,44.44,44.51,175400.0,32.3388,32.4042,32.3169,32.3678,175400.0
2011-08-29 11:00:00,44.51,44.57,44.42,44.42,182600.0,32.3678,32.4115,32.3024,32.3024,182600.0
2011-08-29 11:30:00,44.43,44.6,44.43,44.58,235600.0,32.3097,32.4333,32.3097,32.4188,235600.0
2011-08-29 12:00:00,44.59,44.7,44.59,44.61,144400.0,32.426,32.506,32.426,32.4406,144400.0
2011-08-29 12:30:00,44.6,44.72,44.58,44.64,189600.0,32.4333,32.5206,32.4188,32.4624,189600.0
2011-08-29 13:00:00,44.63,44.66,44.53,44.53,233800.0,32.4551,32.4769,32.3824,32.3824,233800.0
2011-08-29 13:30:00,44.52,44.58,44.51,44.55,177600.0,32.3751,32.4188,32.3678,32.3969,177600.0
2011-08-29 14:00:00,44.55,44.75,44.55,44.74,272800.0,32.3969,32.5424,32.3969,32.5351,272800.0
2011-08-29 14:30:00,44.74,44.84,44.74,44.77,361200.0,32.5351,32.6078,32.5351,32.5569,361200.0
2011-08-29 15:00:00,44.77,44.9,44.74,44.89,433800.0,32.5569,32.6515,32.5351,32.6442,433800.0
2011-08-29 15:30:00,44.88,44.9,44.81,44.86,981600.0,32.6369,32.6515,32.586,32.6224,981600.0
2011-08-30 09:30:00,44.89,44.91,44.7,44.72,438200.0,32.6442,32.6587,32.506,32.5206,438200.0
2011-08-30 10:00:00,44.7,44.77,44.5,44.67,286800.0,32.506,32.5569,32.3606,32.4842,286800.0
2011-08-30 10:30:00,44.66,44.74,44.6,44.68,237400.0,32.4769,32.5351,32.4333,32.4915,237400.0
2011-08-30 11:00:00,44.68,44.96,44.67,44.9,235600.0,32.4915,32.6951,32.4842,32.6515,235600.0
2011-08-30 11:30:00,44.9,45.17,44.85,45.13,323800.0,32.6515,32.8478,32.6151,32.8187,323800.0
2011-08-30 12:00:00,45.12,45.15,45.03,45.05,212200.0,32.8114,32.8333,32.746,32.7605,212200.0
2011-08-30 12:30:00,45.05,45.1,44.99,45.01,149400.0,32.7605,32.7969,32.7169,32.7314,149400.0
2011-08-30 13:00:00,45.01,45.27,44.87,45.24,339400.0,32.7314,32.9205,32.6296,32.8987,339400.0
2011-08-30 13:30:00,45.26,45.33,45.15,45.29,256800.0,32.9132,32.9642,32.8333,32.9351,256800.0
2011-08-30 14:00:00,45.29,45.38,45.22,45.35,328200.0,32.9351,33.0005,32.8842,32.9787,328200.0
2011-08-30 14:30:00,45.35,45.42,45.27,45.41,375400.0,32.9787,33.0296,32.9205,33.0223,375400.0
2011-08-30 15:00:00,45.41,45.41,45.29,45.33,240000.0,33.0223,33.0223,32.9351,32.9642,240000.0
2011-08-30 15:30:00,45.35,45.45,45.29,45.29,805000.0,32.9787,33.0514,32.9351,32.9351,805000.0
2011-08-31 09:30:00,45.33,45.49,45.14,45.38,432200.0,32.9642,33.0805,32.826,33.0005,432200.0
2011-08-31 10:00:00,45.41,45.47,45.32,45.35,454400.0,33.0223,33.066,32.9569,32.9787,454400.0
2011-08-31 10:30:00,45.35,45.47,45.31,45.42,307400.0,32.9787,33.066,32.9496,33.0296,307400.0
2011-08-31 11:00:00,45.41,45.42,45.19,45.22,357400.0,33.0223,33.0296,32.8623,32.8842,357400.0
2011-08-31 11:30:00,45.22,45.23,44.98,44.99,409200.0,32.8842,32.8914,32.7096,32.7169,409200.0
2011-08-31 12:00:00,44.98,45.04,44.9,44.92,431000.0,32.7096,32.7533,32.6515,32.666,431000.0
2011-08-31 12:30:00,44.93,45.18,44.92,45.17,240200.0,32.6733,32.8551,32.666,32.8478,240200.0
2011-08-31 13:00:00,45.16,45.18,45.07,45.16,231000.0,32.8405,32.8551,32.7751,32.8405,231000.0
2011-08-31 13:30:00,45.17,45.17,45.02,45.05,250600.0,32.8478,32.8478,32.7387,32.7605,250600.0
2011-08-31 14:00:00,45.04,45.2,45.0,45.16,217000.0,32.7533,32.8696,32.7242,32.8405,217000.0
2011-08-31 14:30:00,45.16,45.17,45.0,45.09,308400.0,32.8405,32.8478,32.7242,32.7896,308400.0
2011-08-31 15:00:00,45.08,45.15,44.82,44.91,437800.0,32.7824,32.8333,32.5933,32.6587,437800.0
2011-08-31 15:30:00,44.92,45.1,44.9,44.99,1055600.0,32.666,32.7969,32.6515,32.7169,1055600.0
2011-09-01 09:30:00,45.0,45.2,44.81,44.91,422200.0,32.7242,32.8696,32.586,32.6587,422200.0
2011-09-01 10:00:00,44.91,45.41,44.87,45.12,488400.0,32.6587,33.0223,32.6296,32.8114,488400.0
2011-09-01 10:30:00,45.11,45.18,44.81,44.85,403400.0,32.8042,32.8551,32.586,32.6151,403400.0
2011-09-01 11:00:00,44.85,45.18,44.82,45.18,382200.0,32.6151,32.8551,32.5933,32.8551,382200.0
2011-09-01 11:30:00,45.16,45.24,45.06,45.18,157200.0,32.8405,32.8987,32.7678,32.8551,157200.0
2011-09-01 12:00:00,45.17,45.17,45.05,45.12,113600.0,32.8478,32.8478,32.7605,32.8114,113600.0
2011-09-01 12:30:00,45.11,45.16,45.01,45.02,118800.0,32.8042,32.8405,32.7314,32.7387,118800.0
2011-09-01 13:00:00,45.03,45.13,45.0,45.13,128000.0,32.746,32.8187,32.7242,32.8187,128000.0
2011-09-01 13:30:00,45.13,45.13,44.88,44.95,203200.0,32.8187,32.8187,32.6369,32.6878,203200.0
2011-09-01 14:00:00,44.95,44.99,44.85,44.93,219000.0,32.6878,32.7169,32.6151,32.6733,219000.0
2011-09-01 14:30:00,44.93,45.04,44.91,44.97,258800.0,32.6733,32.7533,32.6587,32.7024,258800.0
2011-09-01 15:00:00,44.97,45.08,44.87,45.02,360000.0,32.7024,32.7824,32.6296,32.7387,360000.0
2011-09-01 15:30:00,45.02,45.06,44.93,44.96,769400.0,32.7387,32.7678,32.6733,32.6951,769400.0
2011-09-02 09:30:00,44.68,44.82,44.44,44.47,417800.0,32.4915,32.5933,32.3169,32.3388,417800.0
2011-09-02 10:00:00,44.47,44.66,44.45,44.57,229800.0,32.3388,32.4769,32.3242,32.4115,229800.0
2011-09-02 10:30:00,44.55,44.55,44.43,44.54,136000.0,32.3969,32.3969,32.3097,32.3897,136000.0
2011-09-02 11:00:00,44.54,44.77,44.54,44.71,242400.0,32.3897,32.5569,32.3897,32.5133,242400.0
2011-09-02 11:30:00,44.7,44.82,44.68,44.76,280400.0,32.506,32.5933,32.4915,32.5496,280400.0
2011-09-02 12:00:00,44.76,44.83,44.68,44.72,120600.0,32.5496,32.6006,32.4915,32.5206,120600.0
2011-09-02 12:30:00,44.71,44.77,44.69,44.76,94800.0,32.5133,32.5569,32.4987,32.5496,94800.0
2011-09-02 13:00:00,44.75,44.77,44.64,44.65,134400.0,32.5424,32.5569,32.4624,32.4697,134400.0
2011-09-02 13:30:00,44.65,44.7,44.6,44.63,102600.0,32.4697,32.506,32.4333,32.4551,102600.0
2011-09-02 14:00:00,44.63,44.67,44.48,44.58,219600.0,32.4551,32.4842,32.346,32.4188,219600.0
2011-09-02 14:30:00,44.57,44.59,44.46,44.49,224200.0,32.4115,32.426,32.3315,32.3533,224200.0
2011-09-02 15:00:00,44.49,44.51,44.35,44.35,425000.0,32.3533,32.3678,32.2515,32.2515,425000.0
2011-09-02 15:30:00,44.35,44.4,44.24,44.27,1136800.0,32.2515,32.2879,32.1715,32.1933,1136800.0
2011-09-06 09:30:00,43.46,44.25,43.46,44.2,961800.0,31.6043,32.1788,31.6043,32.1424,961800.0
2011-09-06 10:00:00,44.19,44.36,44.03,44.06,575800.0,32.1351,32.2588,32.0188,32.0406,575800.0
2011-09-06 10:30:00,44.05,44.07,43.87,44.02,649000.0,32.0333,32.0479,31.9024,32.0115,649000.0
2011-09-06 11:00:00,44.02,44.05,43.79,43.8,388000.0,32.0115,32.0333,31.8443,31.8515,388000.0
2011-09-06 11:30:00,43.8,43.94,43.65,43.93,425800.0,31.8515,31.9533,31.7425,31.9461,425800.0
2011-09-06 12:00:00,43.95,44.21,43.95,44.19,227000.0,31.9606,32.1497,31.9606,32.1351,227000.0
2011-09-06 12:30:00,44.17,44.2,44.12,44.18,164000.0,32.1206,32.1424,32.0842,32.1279,164000.0
2011-09-06 13:00:00,44.18,44.39,44.15,44.38,229000.0,32.1279,32.2806,32.1061,32.2733,229000.0
2011-09-06 13:30:00,44.37,44.53,44.3,44.43,275600.0,32.266,32.3824,32.2151,32.3097,275600.0
2011-09-06 14:00:00,44.42,44.54,44.35,44.49,266600.0,32.3024,32.3897,32.2515,32.3533,266600.0
2011-09-06 14:30:00,44.49,44.52,44.35,44.36,282800.0,32.3533,32.3751,32.2515,32.2588,282800.0
2011-09-06 15:00:00,44.36,44.37,44.23,44.26,369200.0,32.2588,32.266,32.1642,32.186,369200.0
2011-09-06 15:30:00,44.24,44.58,44.21,44.52,890600.0,32.1715,32.4188,32.1497,32.3751,890600.0
2011-09-07 09:30:00,44.92,45.19,44.85,45.11,448800.0,32.666,32.8623,32.6151,32.8042,448800.0
2011-09-07 10:00:00,45.1,45.38,45.08,45.29,479600.0,32.7969,33.0005,32.7824,32.9351,479600.0
2011-09-07 10:30:00,45.28,45.34,45.21,45.33,255200.0,32.9278,32.9714,32.8769,32.9642,255200.0
2011-09-07 11:00:00,45.33,45.34,45.22,45.31,411200.0,32.9642,32.9714,32.8842,32.9496,411200.0
2011-09-07 11:30:00,45.31,45.35,45.27,45.29,224400.0,32.9496,32.9787,32.9205,32.9351,224400.0
2011-09-07 12:00:00,45.29,45.36,45.25,45.29,272400.0,32.9351,32.986,32.906,32.9351,272400.0
2011-09-07 12:30:00,45.29,45.38,45.27,45.36,259800.0,32.9351,33.0005,32.9205,32.986,259800.0
2011-09-07 13:00:00,45.36,45.44,45.35,45.44,221600.0,32.986,33.0441,32.9787,33.0441,221600.0
2011-09-07 13:30:00,45.44,45.46,45.4,45.45,271800.0,33.0441,33.0587,33.0151,33.0514,271800.0
2011-09-07 14:00:00,45.45,45.65,45.44,45.65,534400.0,33.0514,33.1969,33.0441,33.1969,534400.0
2011-09-07 14:30:00,45.64,45.7,45.58,45.68,418400.0,33.1896,33.2332,33.146,33.2187,418400.0
2011-09-07 15:00:00,45.68,45.74,45.67,45.74,598400.0,33.2187,33.2623,33.2114,33.2623,598400.0
2011-09-07 15:30:00,45.74,45.91,45.68,45.88,1566800.0,33.2623,33.3859,33.2187,33.3641,1566800.0
2011-09-08 09:30:00,45.6,45.84,45.47,45.82,509400.0,33.1605,33.335,33.066,33.3205,509400.0
2011-09-08 10:00:00,45.81,45.81,45.57,45.6,353400.0,33.3132,33.3132,33.1387,33.1605,353400.0
2011-09-08 10:30:00,45.6,45.83,45.58,45.77,224200.0,33.1605,33.3278,33.146,33.2841,224200.0
2011-09-08 11:00:00,45.75,45.88,45.7,45.71,188400.0,33.2696,33.3641,33.2332,33.2405,188400.0
2011-09-08 11:30:00,45.7,45.88,45.67,45.72,206600.0,33.2332,33.3641,33.2114,33.2478,206600.0
2011-09-08 12:00:00,45.72,45.83,45.65,45.8,106800.0,33.2478,33.3278,33.1969,33.3059,106800.0
2011-09-08 12:30:00,45.79,45.91,45.74,45.89,173600.0,33.2987,33.3859,33.2623,33.3714,173600.0
2011-09-08 13:00:00,45.89,45.91,45.77,45.84,93400.0,33.3714,33.3859,33.2841,33.335,93400.0
2011-09-08 13:30:00,45.85,46.0,45.55,45.77,1315600.0,33.3423,33.4514,33.1241,33.2841,1315600.0
2011-09-08 14:00:00,45.8,45.8,45.54,45.59,435800.0,33.3059,33.3059,33.1169,33.1532,435800.0
2011-09-08 14:30:00,45.58,45.67,45.56,45.6,393200.0,33.146,33.2114,33.1314,33.1605,393200.0
2011-09-08 15:00:00,45.6,45.6,45.36,45.41,514200.0,33.1605,33.1605,32.986,33.0223,514200.0
2011-09-08 15:30:00,45.41,45.49,45.2,45.24,1657000.0,33.0223,33.0805,32.8696,32.8987,1657000.0
2011-09-09 09:30:00,44.99,45.07,44.79,44.87,395800.0,32.7169,32.7751,32.5715,32.6296,395800.0
2011-09-09 10:00:00,44.85,44.98,44.79,44.81,334000.0,32.6151,32.7096,32.5715,32.586,334000.0
2011-09-09 10:30:00,44.81,44.92,44.72,44.74,178600.0,32.586,32.666,32.5206,32.5351,178600.0
2011-09-09 11:00:00,44.73,44.81,44.52,44.63,412200.0,32.5278,32.586,32.3751,32.4551,412200.0
2011-09-09 11:30:00,44.61,44.74,44.39,44.52,388600.0,32.4406,32.5351,32.2806,32.3751,388600.0
2011-09-09 12:00:00,44.52,44.61,44.44,44.58,271600.0,32.3751,32.4406,32.3169,32.4188,271600.0
2011-09-09 12:30:00,44.59,44.62,44.43,44.57,309800.0,32.426,32.4478,32.3097,32.4115,309800.0
2011-09-09 13:00:00,44.57,44.71,44.48,44.51,220800.0,32.4115,32.5133,32.346,32.3678,220800.0
2011-09-09 13:30:00,44.5,44.6,44.44,44.49,204000.0,32.3606,32.4333,32.3169,32.3533,204000.0
2011-09-09 14:00:00,44.49,44.58,44.44,44.47,271000.0,32.3533,32.4188,32.3169,32.3388,271000.0
2011-09-09 14:30:00,44.47,44.58,44.4,44.43,352600.0,32.3388,32.4188,32.2879,32.3097,352600.0
2011-09-09 15:00:00,44.42,44.49,44.32,44.32,414600.0,32.3024,32.3533,32.2297,32.2297,414600.0
2011-09-09 15:30:00,44.32,44.69,44.32,44.49,949400.0,32.2297,32.4987,32.2297,32.3533,949400.0
2011-09-12 09:30:00,44.21,44.35,43.89,44.01,574600.0,32.1497,32.2515,31.917,32.0042,574600.0
2011-09-12 10:00:00,44.01,44.15,43.8,43.8,498200.0,32.0042,32.1061,31.8515,31.8515,498200.0
2011-09-12 10:30:00,43.83,43.85,43.71,43.71,356000.0,31.8733,31.8879,31.7861,31.7861,356000.0
2011-09-12 11:00:00,43.72,43.75,43.48,43.58,494200.0,31.7934,31.8152,31.6188,31.6915,494200.0
2011-09-12 11:30:00,43.56,43.65,43.55,43.64,278200.0,31.677,31.7425,31.6697,31.7352,278200.0
2011-09-12 12:00:00,43.63,43.68,43.59,43.66,244400.0,31.7279,31.7643,31.6988,31.7497,244400.0
2011-09-12 12:30:00,43.65,43.66,43.52,43.57,295800.0,31.7425,31.7497,31.6479,31.6843,295800.0
2011-09-12 13:00:00,43.57,43.59,43.45,43.46,259600.0,31.6843,31.6988,31.597,31.6043,259600.0
2011-09-12 13:30:00,43.46,43.47,43.37,43.42,417200.0,31.6043,31.6116,31.5388,31.5752,417200.0
2011-09-12 14:00:00,43.41,43.42,43.13,43.16,570400.0,31.5679,31.5752,31.3643,31.3861,570400.0
2011-09-12 14:30:00,43.16,43.47,43.16,43.34,648800.0,31.3861,31.6116,31.3861,31.517,648800.0
2011-09-12 15:00:00,43.35,43.56,43.31,43.52,684400.0,31.5243,31.677,31.4952,31.6479,684400.0
2011-09-12 15:30:00,43.52,43.99,43.51,43.87,1700800.0,31.6479,31.9897,31.6406,31.9024,1700800.0
2011-09-13 09:30:00,43.98,44.07,43.55,44.01,337400.0,31.9824,32.0479,31.6697,32.0042,337400.0
2011-09-13 10:00:00,44.03,44.17,43.91,43.93,373200.0,32.0188,32.1206,31.9315,31.9461,373200.0
2011-09-13 10:30:00,43.94,44.11,43.83,44.02,216800.0,31.9533,32.077,31.8733,32.0115,216800.0
2011-09-13 11:00:00,44.01,44.11,43.93,43.99,176600.0,32.0042,32.077,31.9461,31.9897,176600.0
2011-09-13 11:30:00,44.0,44.25,43.99,44.19,188000.0,31.997,32.1788,31.9897,32.1351,188000.0
2011-09-13 12:00:00,44.18,44.18,44.06,44.12,208600.0,32.1279,32.1279,32.0406,32.0842,208600.0
2011-09-13 12:30:00,44.11,44.24,44.1,44.2,125400.0,32.077,32.1715,32.0697,32.1424,125400.0
2011-09-13 13:00:00,44.21,44.35,44.21,44.34,157600.0,32.1497,32.2515,32.1497,32.2442,157600.0
2011-09-13 13:30:00,44.33,44.43,44.28,44.31,200200.0,32.2369,32.3097,32.2006,32.2224,200200.0
2011-09-13 14:00:00,44.32,44.47,44.25,44.47,348200.0,32.2297,32.3388,32.1788,32.3388,348200.0
2011-09-13 14:30:00,44.48,44.52,44.44,44.48,548800.0,32.346,32.3751,32.3169,32.346,548800.0
2011-09-13 15:00:00,44.48,44.61,44.45,44.61,813400.0,32.346,32.4406,32.3242,32.4406,813400.0
2011-09-13 15:30:00,44.62,44.89,44.58,44.71,1430800.0,32.4478,32.6442,32.4188,32.5133,1430800.0
2011-09-14 09:30:00,44.57,45.04,44.57,45.0,646000.0,32.4115,32.7533,32.4115,32.7242,646000.0
2011-09-14 10:00:00,45.01,45.03,44.73,44.97,724000.0,32.7314,32.746,32.5278,32.7024,724000.0
2011-09-14 10:30:00,44.98,45.15,44.93,45.1,695600.0,32.7096,32.8333,32.6733,32.7969,695600.0
2011-09-14 11:00:00,45.12,45.31,45.0,45.3,413200.0,32.8114,32.9496,32.7242,32.9423,413200.0
2011-09-14 11:30:00,45.3,45.35,45.11,45.23,340000.0,32.9423,32.9787,32.8042,32.8914,340000.0
2011-09-14 12:00:00,45.24,45.48,45.16,45.47,292400.0,32.8987,33.0732,32.8405,33.066,292400.0
2011-09-14 12:30:00,45.47,45.5,45.37,45.38,375400.0,33.066,33.0878,32.9932,33.0005,375400.0
2011-09-14 13:00:00,45.39,45.44,45.33,45.41,303400.0,33.0078,33.0441,32.9642,33.0223,303400.0
2011-09-14 13:30:00,45.4,45.57,45.37,45.5,431400.0,33.0151,33.1387,32.9932,33.0878,431400.0
2011-09-14 14:00:00,45.5,45.77,45.5,45.73,496400.0,33.0878,33.2841,33.0878,33.255,496400.0
2011-09-14 14:30:00,45.73,45.74,45.61,45.72,551200.0,33.255,33.2623,33.1678,33.2478,551200.0
2011-09-14 15:00:00,45.72,46.02,45.68,45.99,807800.0,33.2478,33.4659,33.2187,33.4441,807800.0
2011-09-14 15:30:00,45.99,46.11,45.69,45.7,1551800.0,33.4441,33.5314,33.2259,33.2332,1551800.0
2011-09-15 09:30:00,45.99,46.16,45.75,45.77,521400.0,33.4441,33.5677,33.2696,33.2841,521400.0
2011-09-15 10:00:00,45.8,45.99,45.63,45.74,435200.0,33.3059,33.4441,33.1823,33.2623,435200.0
2011-09-15 10:30:00,45.72,45.76,45.47,45.49,414800.0,33.2478,33.2769,33.066,33.0805,414800.0
2011-09-15 11:00:00,45.49,45.72,45.47,45.63,242200.0,33.0805,33.2478,33.066,33.1823,242200.0
2011-09-15 11:30:00,45.63,45.72,45.53,45.71,307000.0,33.1823,33.2478,33.1096,33.2405,307000.0
2011-09-15 12:00:00,45.71,45.82,45.64,45.66,244800.0,33.2405,33.3205,33.1896,33.2041,244800.0
2011-09-15 12:30:00,45.66,45.76,45.64,45.68,138800.0,33.2041,33.2769,33.1896,33.2187,138800.0
2011-09-15 13:00:00,45.68,45.8,45.68,45.76,139400.0,33.2187,33.3059,33.2187,33.2769,139400.0
2011-09-15 13:30:00,45.76,45.76,45.63,45.72,386800.0,33.2769,33.2769,33.1823,33.2478,386800.0
2011-09-15 14:00:00,45.72,45.83,45.69,45.8,265400.0,33.2478,33.3278,33.2259,33.3059,265400.0
2011-09-15 14:30:00,45.8,45.89,45.74,45.86,191000.0,33.3059,33.3714,33.2623,33.3496,191000.0
2011-09-15 15:00:00,45.88,45.92,45.85,45.88,346200.0,33.3641,33.3932,33.3423,33.3641,346200.0
2011-09-15 15:30:00,45.88,46.13,45.87,46.12,954000.0,33.3641,33.5459,33.3568,33.5386,954000.0
2011-09-16 09:30:00,45.88,46.46,45.88,46.32,2414800.0,33.3641,33.7859,33.3641,33.6841,2414800.0
2011-09-16 10:00:00,46.33,46.42,46.27,46.38,339200.0,33.6914,33.7568,33.6477,33.7277,339200.0
2011-09-16 10:30:00,46.38,46.41,46.23,46.29,541800.0,33.7277,33.7495,33.6186,33.6623,541800.0
2011-09-16 11:00:00,46.3,46.35,46.21,46.28,296800.0,33.6695,33.7059,33.6041,33.655,296800.0
2011-09-16 11:30:00,46.27,46.37,46.23,46.35,370800.0,33.6477,33.7204,33.6186,33.7059,370800.0
2011-09-16 12:00:00,46.35,46.48,46.33,46.47,207600.0,33.7059,33.8004,33.6914,33.7932,207600.0
2011-09-16 12:30:00,46.47,46.62,46.46,46.57,243000.0,33.7932,33.9022,33.7859,33.8659,243000.0
2011-09-16 13:00:00,46.57,46.62,46.51,46.57,243400.0,33.8659,33.9022,33.8223,33.8659,243400.0
2011-09-16 13:30:00,46.57,46.62,46.48,46.6,221800.0,33.8659,33.9022,33.8004,33.8877,221800.0
2011-09-16 14:00:00,46.62,46.72,46.61,46.65,290800.0,33.9022,33.975,33.895,33.9241,290800.0
2011-09-16 14:30:00,46.66,46.75,46.65,46.74,400000.0,33.9313,33.9968,33.9241,33.9895,400000.0
2011-09-16 15:00:00,46.74,46.74,46.58,46.72,495600.0,33.9895,33.9895,33.8732,33.975,495600.0
2011-09-16 15:30:00,46.71,46.87,46.69,46.83,1421000.0,33.9677,34.084,33.9532,34.055,1421000.0
2011-09-19 09:30:00,46.27,46.68,46.15,46.34,525400.0,33.6477,33.9459,33.5605,33.6986,525400.0
2011-09-19 10:00:00,46.34,46.53,46.27,46.37,420800.0,33.6986,33.8368,33.6477,33.7204,420800.0
2011-09-19 10:30:00,46.37,46.49,46.37,46.42,196400.0,33.7204,33.8077,33.7204,33.7568,196400.0
2011-09-19 11:00:00,46.42,46.5,46.32,46.38,316800.0,33.7568,33.815,33.6841,33.7277,316800.0
2011-09-19 11:30:00,46.38,46.74,46.37,46.67,321000.0,33.7277,33.9895,33.7204,33.9386,321000.0
2011-09-19 12:00:00,46.69,46.77,46.66,46.68,260600.0,33.9532,34.0113,33.9313,33.9459,260600.0
2011-09-19 12:30:00,46.68,46.74,46.66,46.69,172800.0,33.9459,33.9895,33.9313,33.9532,172800.0
2011-09-19 13:00:00,46.69,46.74,46.65,46.73,213200.0,33.9532,33.9895,33.9241,33.9822,213200.0
2011-09-19 13:30:00,46.73,46.73,46.66,46.71,120600.0,33.9822,33.9822,33.9313,33.9677,120600.0
2011-09-19 14:00:00,46.7,46.74,46.6,46.61,335000.0,33.9604,33.9895,33.8877,33.895,335000.0
2011-09-19 14:30:00,46.61,46.71,46.57,46.63,191600.0,33.895,33.9677,33.8659,33.9095,191600.0
2011-09-19 15:00:00,46.63,46.75,46.61,46.73,674600.0,33.9095,33.9968,33.895,33.9822,674600.0
2011-09-19 15:30:00,46.73,46.77,46.66,46.67,882600.0,33.9822,34.0113,33.9313,33.9386,882600.0
2011-09-20 09:30:00,46.72,46.88,46.68,46.87,312400.0,33.975,34.0913,33.9459,34.084,312400.0
2011-09-20 10:00:00,46.87,46.98,46.8,46.92,347000.0,34.084,34.164,34.0331,34.1204,347000.0
2011-09-20 10:30:00,46.93,47.2,46.93,47.2,428400.0,34.1277,34.324,34.1277,34.324,428400.0
2011-09-20 11:00:00,47.19,47.28,47.13,47.24,345600.0,34.3168,34.3822,34.2731,34.3531,345600.0
2011-09-20 11:30:00,47.24,47.34,47.21,47.34,221800.0,34.3531,34.4258,34.3313,34.4258,221800.0
2011-09-20 12:00:00,47.33,47.35,47.16,47.27,149600.0,34.4186,34.4331,34.2949,34.3749,149600.0
2011-09-20 12:30:00,47.27,47.29,47.16,47.27,204200.0,34.3749,34.3895,34.2949,34.3749,204200.0
2011-09-20 13:00:00,47.27,47.37,47.27,47.36,188400.0,34.3749,34.4476,34.3749,34.4404,188400.0
2011-09-20 13:30:00,47.35,47.37,47.27,47.32,223400.0,34.4331,34.4476,34.3749,34.4113,223400.0
2011-09-20 14:00:00,47.34,47.45,47.33,47.43,265400.0,34.4258,34.5058,34.4186,34.4913,265400.0
2011-09-20 14:30:00,47.42,47.44,47.32,47.35,342600.0,34.484,34.4986,34.4113,34.4331,342600.0
2011-09-20 15:00:00,47.35,47.36,47.1,47.13,487800.0,34.4331,34.4404,34.2513,34.2731,487800.0
2011-09-20 15:30:00,47.13,47.2,46.98,47.0,761600.0,34.2731,34.324,34.164,34.1786,761600.0
2011-09-21 09:30:00,46.95,46.97,46.61,46.67,480400.0,34.1422,34.1568,33.895,33.9386,480400.0
2011-09-21 10:00:00,46.67,46.74,46.52,46.56,402000.0,33.9386,33.9895,33.8295,33.8586,402000.0
2011-09-21 10:30:00,46.55,46.59,46.18,46.24,472200.0,33.8513,33.8804,33.5823,33.6259,472200.0
2011-09-21 11:00:00,46.24,46.33,45.98,46.06,495200.0,33.6259,33.6914,33.4368,33.495,495200.0
2011-09-21 11:30:00,46.05,46.27,46.0,46.15,548400.0,33.4877,33.6477,33.4514,33.5605,548400.0
2011-09-21 12:00:00,46.15,46.16,45.88,45.88,478200.0,33.5605,33.5677,33.3641,33.3641,478200.0
2011-09-21 12:30:00,45.88,45.98,45.81,45.88,379000.0,33.3641,33.4368,33.3132,33.3641,379000.0
2011-09-21 13:00:00,45.87,46.07,45.85,46.02,353000.0,33.3568,33.5023,33.3423,33.4659,353000.0
2011-09-21 13:30:00,46.02,46.13,45.96,46.1,519600.0,33.4659,33.5459,33.4223,33.5241,519600.0
2011-09-21 14:00:00,46.09,46.18,45.71,45.96,429000.0,33.5168,33.5823,33.2405,33.4223,429000.0
2011-09-21 14:30:00,45.94,45.98,45.6,45.74,542600.0,33.4077,33.4368,33.1605,33.2623,542600.0
2011-09-21 15:00:00,45.74,45.94,45.58,45.62,707000.0,33.2623,33.4077,33.146,33.175,707000.0
2011-09-21 15:30:00,45.62,45.66,45.0,45.01,1951000.0,33.175,33.2041,32.7242,32.7314,1951000.0
2011-09-22 09:30:00,44.42,44.62,43.31,43.57,1634400.0,32.3024,32.4478,31.4952,31.6843,1634400.0
2011-09-22 10:00:00,43.54,43.85,43.33,43.49,940600.0,31.6625,31.8879,31.5097,31.6261,940600.0
2011-09-22 10:30:00,43.48,43.85,43.46,43.61,466600.0,31.6188,31.8879,31.6043,31.7134,466600.0
2011-09-22 11:00:00,43.6,43.73,43.33,43.34,864800.0,31.7061,31.8006,31.5097,31.517,864800.0
2011-09-22 11:30:00,43.34,43.6,43.33,43.46,706800.0,31.517,31.7061,31.5097,31.6043,706800.0
2011-09-22 12:00:00,43.46,43.59,42.96,43.0,860200.0,31.6043,31.6988,31.2407,31.2698,860200.0
2011-09-22 12:30:00,43.01,43.47,42.87,43.43,651600.0,31.277,31.6116,31.1752,31.5825,651600.0
2011-09-22 13:00:00,43.43,43.48,43.27,43.34,475400.0,31.5825,31.6188,31.4661,31.517,475400.0
2011-09-22 13:30:00,43.32,43.55,43.3,43.48,723200.0,31.5025,31.6697,31.4879,31.6188,723200.0
2011-09-22 14:00:00,43.49,43.84,43.38,43.73,810800.0,31.6261,31.8806,31.5461,31.8006,810800.0
2011-09-22 14:30:00,43.73,43.75,43.45,43.46,677400.0,31.8006,31.8152,31.597,31.6043,677400.0
2011-09-22 15:00:00,43.47,43.54,43.36,43.46,765200.0,31.6116,31.6625,31.5316,31.6043,765200.0
2011-09-22 15:30:00,43.47,43.87,43.39,43.74,1637800.0,31.6116,31.9024,31.5534,31.8079,1637800.0
2011-09-23 09:30:00,43.69,43.99,43.5,43.95,479200.0,31.7715,31.9897,31.6334,31.9606,479200.0
2011-09-23 10:00:00,43.89,44.0,43.72,43.94,402600.0,31.917,31.997,31.7934,31.9533,402600.0
2011-09-23 10:30:00,43.94,44.17,43.9,44.16,373400.0,31.9533,32.1206,31.9243,32.1133,373400.0
2011-09-23 11:00:00,44.15,44.63,44.09,44.57,703600.0,32.1061,32.4551,32.0624,32.4115,703600.0
2011-09-23 11:30:00,44.57,44.59,44.09,44.18,391400.0,32.4115,32.426,32.0624,32.1279,391400.0
2011-09-23 12:00:00,44.18,44.23,44.04,44.07,230600.0,32.1279,32.1642,32.0261,32.0479,230600.0
2011-09-23 12:30:00,44.06,44.24,44.02,44.12,349200.0,32.0406,32.1715,32.0115,32.0842,349200.0
2011-09-23 13:00:00,44.12,44.17,44.0,44.12,201800.0,32.0842,32.1206,31.997,32.0842,201800.0
2011-09-23 13:30:00,44.11,44.42,44.11,44.41,243000.0,32.077,32.3024,32.077,32.2951,243000.0
2011-09-23 14:00:00,44.42,44.48,44.3,44.35,400200.0,32.3024,32.346,32.2151,32.2515,400200.0
2011-09-23 14:30:00,44.35,44.43,44.14,44.16,458200.0,32.2515,32.3097,32.0988,32.1133,458200.0
2011-09-23 15:00:00,44.16,44.44,44.16,44.35,551000.0,32.1133,32.3169,32.1133,32.2515,551000.0
2011-09-23 15:30:00,44.35,44.48,44.28,44.44,886600.0,32.2515,32.346,32.2006,32.3169,886600.0
2011-09-26 09:30:00,44.79,45.26,44.77,45.18,591800.0,32.5715,32.9132,32.5569,32.8551,591800.0
2011-09-26 10:00:00,45.19,45.27,45.02,45.26,509000.0,32.8623,32.9205,32.7387,32.9132,509000.0
2011-09-26 10:30:00,45.26,45.32,44.9,45.15,552600.0,32.9132,32.9569,32.6515,32.8333,552600.0
2011-09-26 11:00:00,45.15,45.35,45.07,45.35,255000.0,32.8333,32.9787,32.7751,32.9787,255000.0
2011-09-26 11:30:00,45.35,45.59,45.3,45.59,208600.0,32.9787,33.1532,32.9423,33.1532,208600.0
2011-09-26 12:00:00,45.57,45.58,45.24,45.26,233400.0,33.1387,33.146,32.8987,32.9132,233400.0
2011-09-26 12:30:00,45.25,45.51,45.25,45.48,300200.0,32.906,33.0951,32.906,33.0732,300200.0
2011-09-26 13:00:00,45.47,45.47,45.26,45.37,274400.0,33.066,33.066,32.9132,32.9932,274400.0
2011-09-26 13:30:00,45.37,45.6,45.34,45.55,241000.0,32.9932,33.1605,32.9714,33.1241,241000.0
2011-09-26 14:00:00,45.55,45.66,45.35,45.38,444400.0,33.1241,33.2041,32.9787,33.0005,444400.0
2011-09-26 14:30:00,45.38,45.48,45.33,45.4,557600.0,33.0005,33.0732,32.9642,33.0151,557600.0
2011-09-26 15:00:00,45.4,45.45,45.31,45.4,574200.0,33.0151,33.0514,32.9496,33.0151,574200.0
2011-09-26 15:30:00,45.4,45.47,45.35,45.45,1196800.0,33.0151,33.066,32.9787,33.0514,1196800.0
2011-09-27 09:30:00,46.03,46.43,45.95,46.23,783800.0,33.4732,33.7641,33.415,33.6186,783800.0
2011-09-27 10:00:00,46.22,46.31,46.03,46.04,594400.0,33.6114,33.6768,33.4732,33.4805,594400.0
2011-09-27 10:30:00,46.03,46.07,45.91,46.02,321800.0,33.4732,33.5023,33.3859,33.4659,321800.0
2011-09-27 11:00:00,46.02,46.03,45.95,45.99,317000.0,33.4659,33.4732,33.415,33.4441,317000.0
2011-09-27 11:30:00,46.02,46.09,45.95,46.02,365000.0,33.4659,33.5168,33.415,33.4659,365000.0
2011-09-27 12:00:00,46.02,46.13,45.99,46.05,241600.0,33.4659,33.5459,33.4441,33.4877,241600.0
2011-09-27 12:30:00,46.03,46.06,45.97,45.98,148400.0,33.4732,33.495,33.4296,33.4368,148400.0
2011-09-27 13:00:00,45.98,46.02,45.94,45.96,199800.0,33.4368,33.4659,33.4077,33.4223,199800.0
2011-09-27 13:30:00,45.96,45.99,45.85,45.93,244000.0,33.4223,33.4441,33.3423,33.4005,244000.0
2011-09-27 14:00:00,45.93,46.07,45.88,45.99,318400.0,33.4005,33.5023,33.3641,33.4441,318400.0
2011-09-27 14:30:00,45.99,46.0,45.93,45.97,290400.0,33.4441,33.4514,33.4005,33.4296,290400.0
2011-09-27 15:00:00,45.95,45.96,45.63,45.68,537200.0,33.415,33.4223,33.1823,33.2187,537200.0
2011-09-27 15:30:00,45.69,45.76,45.38,45.57,998000.0,33.2259,33.2769,33.0005,33.1387,998000.0
2011-09-28 09:30:00,45.12,45.5,45.12,45.18,799000.0,32.8114,33.0878,32.8114,32.8551,799000.0
2011-09-28 10:00:00,45.17,45.17,44.9,44.91,751200.0,32.8478,32.8478,32.6515,32.6587,751200.0
2011-09-28 10:30:00,44.92,44.97,44.77,44.9,712000.0,32.666,32.7024,32.5569,32.6515,712000.0
2011-09-28 11:00:00,44.9,45.23,44.87,45.1,558000.0,32.6515,32.8914,32.6296,32.7969,558000.0
2011-09-28 11:30:00,45.1,45.15,45.02,45.02,419800.0,32.7969,32.8333,32.7387,32.7387,419800.0
2011-09-28 12:00:00,45.04,45.05,44.91,44.97,247600.0,32.7533,32.7605,32.6587,32.7024,247600.0
2011-09-28 12:30:00,44.97,44.99,44.88,44.94,295200.0,32.7024,32.7169,32.6369,32.6805,295200.0
2011-09-28 13:00:00,44.94,44.99,44.85,44.85,194000.0,32.6805,32.7169,32.6151,32.6151,194000.0
2011-09-28 13:30:00,44.85,44.88,44.74,44.76,348000.0,32.6151,32.6369,32.5351,32.5496,348000.0
2011-09-28 14:00:00,44.76,44.78,44.66,44.67,290200.0,32.5496,32.5642,32.4769,32.4842,290200.0
2011-09-28 14:30:00,44.67,44.88,44.63,44.87,291400.0,32.4842,32.6369,32.4551,32.6296,291400.0
2011-09-28 15:00:00,44.87,44.88,44.73,44.79,576800.0,32.6296,32.6369,32.5278,32.5715,576800.0
2011-09-28 15:30:00,44.78,44.81,44.32,44.38,1372200.0,32.5642,32.586,32.2297,32.2733,1372200.0
2011-09-29 09:30:00,44.8,45.13,44.75,45.12,611600.0,32.5787,32.8187,32.5424,32.8114,611600.0
2011-09-29 10:00:00,45.12,45.15,44.82,44.87,320800.0,32.8114,32.8333,32.5933,32.6296,320800.0
2011-09-29 10:30:00,44.87,45.05,44.69,44.71,297000.0,32.6296,32.7605,32.4987,32.5133,297000.0
2011-09-29 11:00:00,44.72,44.94,44.72,44.85,310600.0,32.5206,32.6805,32.5206,32.6151,310600.0
2011-09-29 11:30:00,44.85,44.95,44.79,44.83,123600.0,32.6151,32.6878,32.5715,32.6006,123600.0
2011-09-29 12:00:00,44.84,44.87,44.71,44.73,185600.0,32.6078,32.6296,32.5133,32.5278,185600.0
2011-09-29 12:30:00,44.74,44.74,44.58,44.69,176800.0,32.5351,32.5351,32.4188,32.4987,176800.0
2011-09-29 13:00:00,44.69,44.77,44.62,44.63,234600.0,32.4987,32.5569,32.4478,32.4551,234600.0
2011-09-29 13:30:00,44.63,44.66,44.32,44.34,279800.0,32.4551,32.4769,32.2297,32.2442,279800.0
2011-09-29 14:00:00,44.35,44.38,44.1,44.29,296800.0,32.2515,32.2733,32.0697,32.2079,296800.0
2011-09-29 14:30:00,44.31,44.4,44.21,44.34,209000.0,32.2224,32.2879,32.1497,32.2442,209000.0
2011-09-29 15:00:00,44.34,44.42,44.23,44.37,514000.0,32.2442,32.3024,32.1642,32.266,514000.0
2011-09-29 15:30:00,44.37,44.74,44.35,44.74,1053400.0,32.266,32.5351,32.2515,32.5351,1053400.0
2011-09-30 09:30:00,44.52,44.99,44.52,44.52,693000.0,32.3751,32.7169,32.3751,32.3751,693000.0
2011-09-30 10:00:00,44.52,44.84,44.48,44.77,256000.0,32.3751,32.6078,32.346,32.5569,256000.0
2011-09-30 10:30:00,44.74,44.74,44.56,44.62,146800.0,32.5351,32.5351,32.4042,32.4478,146800.0
2011-09-30 11:00:00,44.61,44.75,44.59,44.69,165200.0,32.4406,32.5424,32.426,32.4987,165200.0
2011-09-30 11:30:00,44.69,44.75,44.64,44.7,181000.0,32.4987,32.5424,32.4624,32.506,181000.0
2011-09-30 12:00:00,44.69,44.8,44.63,44.8,341000.0,32.4987,32.5787,32.4551,32.5787,341000.0
2011-09-30 12:30:00,44.79,44.83,44.61,44.62,141400.0,32.5715,32.6006,32.4406,32.4478,141400.0
2011-09-30 13:00:00,44.61,44.73,44.54,44.71,155200.0,32.4406,32.5278,32.3897,32.5133,155200.0
2011-09-30 13:30:00,44.71,44.92,44.71,44.85,139000.0,32.5133,32.666,32.5133,32.6151,139000.0
2011-09-30 14:00:00,44.85,44.88,44.68,44.68,387200.0,32.6151,32.6369,32.4915,32.4915,387200.0
2011-09-30 14:30:00,44.68,44.82,44.51,44.63,430400.0,32.4915,32.5933,32.3678,32.4551,430400.0
2011-09-30 15:00:00,44.63,44.74,44.5,44.52,288800.0,32.4551,32.5351,32.3606,32.3751,288800.0
2011-09-30 15:30:00,44.53,44.74,44.32,44.33,1264600.0,32.3824,32.5351,32.2297,32.2369,1264600.0
2011-10-03 09:30:00,44.18,44.92,44.18,44.29,478200.0,32.1279,32.666,32.1279,32.2079,478200.0
2011-10-03 10:00:00,44.29,44.75,44.24,44.71,397200.0,32.2079,32.5424,32.1715,32.5133,397200.0
2011-10-03 10:30:00,44.72,44.73,44.47,44.49,344200.0,32.5206,32.5278,32.3388,32.3533,344200.0
2011-10-03 11:00:00,44.49,44.71,44.32,44.67,334400.0,32.3533,32.5133,32.2297,32.4842,334400.0
2011-10-03 11:30:00,44.67,44.73,44.6,44.66,210400.0,32.4842,32.5278,32.4333,32.4769,210400.0
2011-10-03 12:00:00,44.66,44.67,44.48,44.53,258600.0,32.4769,32.4842,32.346,32.3824,258600.0
2011-10-03 12:30:00,44.52,44.56,44.39,44.46,288000.0,32.3751,32.4042,32.2806,32.3315,288000.0
2011-10-03 13:00:00,44.45,44.49,44.23,44.47,317200.0,32.3242,32.3533,32.1642,32.3388,317200.0
2011-10-03 13:30:00,44.46,44.49,44.31,44.44,362400.0,32.3315,32.3533,32.2224,32.3169,362400.0
2011-10-03 14:00:00,44.46,44.49,44.2,44.21,258400.0,32.3315,32.3533,32.1424,32.1497,258400.0
2011-10-03 14:30:00,44.22,44.36,44.12,44.33,273600.0,32.157,32.2588,32.0842,32.2369,273600.0
2011-10-03 15:00:00,44.33,44.49,44.31,44.35,435800.0,32.2369,32.3533,32.2224,32.2515,435800.0
2011-10-03 15:30:00,44.35,44.62,44.13,44.13,1127600.0,32.2515,32.4478,32.0915,32.0915,1127600.0
2011-10-04 09:30:00,43.62,43.73,43.22,43.3,577800.0,31.7206,31.8006,31.4298,31.4879,577800.0
2011-10-04 10:00:00,43.29,43.67,43.24,43.27,414400.0,31.4807,31.757,31.4443,31.4661,414400.0
2011-10-04 10:30:00,43.3,43.47,43.24,43.31,428400.0,31.4879,31.6116,31.4443,31.4952,428400.0
2011-10-04 11:00:00,43.32,43.69,43.2,43.48,326200.0,31.5025,31.7715,31.4152,31.6188,326200.0
2011-10-04 11:30:00,43.46,43.65,43.33,43.63,355000.0,31.6043,31.7425,31.5097,31.7279,355000.0
2011-10-04 12:00:00,43.63,44.01,43.63,43.85,312800.0,31.7279,32.0042,31.7279,31.8879,312800.0
2011-10-04 12:30:00,43.85,43.9,43.78,43.87,231200.0,31.8879,31.9243,31.837,31.9024,231200.0
2011-10-04 13:00:00,43.87,43.89,43.71,43.81,189400.0,31.9024,31.917,31.7861,31.8588,189400.0
2011-10-04 13:30:00,43.8,43.85,43.7,43.7,213400.0,31.8515,31.8879,31.7788,31.7788,213400.0
2011-10-04 14:00:00,43.72,43.85,43.66,43.72,286600.0,31.7934,31.8879,31.7497,31.7934,286600.0
2011-10-04 14:30:00,43.72,43.81,43.52,43.64,407000.0,31.7934,31.8588,31.6479,31.7352,407000.0
2011-10-04 15:00:00,43.65,43.69,43.43,43.47,715400.0,31.7425,31.7715,31.5825,31.6116,715400.0
2011-10-04 15:30:00,43.47,44.29,43.39,44.22,1432000.0,31.6116,32.2079,31.5534,32.157,1432000.0
2011-10-05 09:30:00,44.2,44.27,43.79,44.17,444200.0,32.1424,32.1933,31.8443,32.1206,444200.0
2011-10-05 10:00:00,44.13,44.37,44.07,44.16,580000.0,32.0915,32.266,32.0479,32.1133,580000.0
2011-10-05 10:30:00,44.16,44.19,44.0,44.19,521400.0,32.1133,32.1351,31.997,32.1351,521400.0
2011-10-05 11:00:00,44.19,44.2,44.02,44.13,236200.0,32.1351,32.1424,32.0115,32.0915,236200.0
2011-10-05 11:30:00,44.14,44.21,44.09,44.19,291600.0,32.0988,32.1497,32.0624,32.1351,291600.0
2011-10-05 12:00:00,44.19,44.22,44.12,44.21,373400.0,32.1351,32.157,32.0842,32.1497,373400.0
2011-10-05 12:30:00,44.21,44.23,44.13,44.19,267000.0,32.1497,32.1642,32.0915,32.1351,267000.0
2011-10-05 13:00:00,44.19,44.37,44.15,44.33,362400.0,32.1351,32.266,32.1061,32.2369,362400.0
2011-10-05 13:30:00,44.33,44.48,44.3,44.43,313000.0,32.2369,32.346,32.2151,32.3097,313000.0
2011-10-05 14:00:00,44.43,44.52,44.25,44.45,376600.0,32.3097,32.3751,32.1788,32.3242,376600.0
2011-10-05 14:30:00,44.44,44.55,44.35,44.47,341200.0,32.3169,32.3969,32.2515,32.3388,341200.0
2011-10-05 15:00:00,44.48,44.55,44.38,44.48,509000.0,32.346,32.3969,32.2733,32.346,509000.0
2011-10-05 15:30:00,44.48,44.82,44.47,44.74,1124200.0,32.346,32.5933,32.3388,32.5351,1124200.0
2011-10-06 09:30:00,44.85,45.0,44.6,44.8,482800.0,32.6151,32.7242,32.4333,32.5787,482800.0
2011-10-06 10:00:00,44.79,44.92,44.72,44.91,387400.0,32.5715,32.666,32.5206,32.6587,387400.0
2011-10-06 10:30:00,44.92,44.95,44.67,44.67,329200.0,32.666,32.6878,32.4842,32.4842,329200.0
2011-10-06 11:00:00,44.68,44.8,44.52,44.74,241800.0,32.4915,32.5787,32.3751,32.5351,241800.0
2011-10-06 11:30:00,44.74,44.8,44.57,44.77,205400.0,32.5351,32.5787,32.4115,32.5569,205400.0
2011-10-06 12:00:00,44.79,44.87,44.7,44.84,128600.0,32.5715,32.6296,32.506,32.6078,128600.0
2011-10-06 12:30:00,44.83,44.88,44.79,44.85,202000.0,32.6006,32.6369,32.5715,32.6151,202000.0
2011-10-06 13:00:00,44.85,44.91,44.77,44.82,179600.0,32.6151,32.6587,32.5569,32.5933,179600.0
2011-10-06 13:30:00,44.82,44.84,44.7,44.77,308600.0,32.5933,32.6078,32.506,32.5569,308600.0
2011-10-06 14:00:00,44.77,44.87,44.71,44.82,261400.0,32.5569,32.6296,32.5133,32.5933,261400.0
2011-10-06 14:30:00,44.83,44.84,44.66,44.8,334200.0,32.6006,32.6078,32.4769,32.5787,334200.0
2011-10-06 15:00:00,44.8,44.89,44.78,44.85,392200.0,32.5787,32.6442,32.5642,32.6151,392200.0
2011-10-06 15:30:00,44.85,45.1,44.83,45.08,891600.0,32.6151,32.7969,32.6006,32.7824,891600.0
2011-10-07 09:30:00,45.32,45.56,45.08,45.44,400400.0,32.9569,33.1314,32.7824,33.0441,400400.0
2011-10-07 10:00:00,45.43,45.49,45.32,45.4,206200.0,33.0369,33.0805,32.9569,33.0151,206200.0
2011-10-07 10:30:00,45.4,45.41,45.25,45.3,159800.0,33.0151,33.0223,32.906,32.9423,159800.0
2011-10-07 11:00:00,45.3,45.38,45.25,45.36,181000.0,32.9423,33.0005,32.906,32.986,181000.0
2011-10-07 11:30:00,45.36,45.41,45.28,45.32,139800.0,32.986,33.0223,32.9278,32.9569,139800.0
2011-10-07 12:00:00,45.33,45.42,45.17,45.22,338400.0,32.9642,33.0296,32.8478,32.8842,338400.0
2011-10-07 12:30:00,45.22,45.25,45.12,45.16,140400.0,32.8842,32.906,32.8114,32.8405,140400.0
2011-10-07 13:00:00,45.15,45.19,45.07,45.18,102000.0,32.8333,32.8623,32.7751,32.8551,102000.0
2011-10-07 13:30:00,45.19,45.2,45.06,45.1,184400.0,32.8623,32.8696,32.7678,32.7969,184400.0
2011-10-07 14:00:00,45.1,45.18,45.03,45.1,229200.0,32.7969,32.8551,32.746,32.7969,229200.0
2011-10-07 14:30:00,45.09,45.34,45.09,45.28,242400.0,32.7896,32.9714,32.7896,32.9278,242400.0
2011-10-07 15:00:00,45.29,45.55,45.25,45.55,314400.0,32.9351,33.1241,32.906,33.1241,314400.0
2011-10-07 15:30:00,45.55,45.63,45.13,45.2,846600.0,33.1241,33.1823,32.8187,32.8696,846600.0
2011-10-10 09:30:00,45.6,45.65,45.25,45.45,284800.0,33.1605,33.1969,32.906,33.0514,284800.0
2011-10-10 10:00:00,45.45,45.58,45.45,45.52,213600.0,33.0514,33.146,33.0514,33.1023,213600.0
2011-10-10 10:30:00,45.54,45.8,45.5,45.66,213600.0,33.1169,33.3059,33.0878,33.2041,213600.0
2011-10-10 11:00:00,45.66,45.67,45.56,45.61,132000.0,33.2041,33.2114,33.1314,33.1678,132000.0
2011-10-10 11:30:00,45.62,45.76,45.62,45.74,139000.0,33.175,33.2769,33.175,33.2623,139000.0
2011-10-10 12:00:00,45.74,45.74,45.6,45.72,131800.0,33.2623,33.2623,33.1605,33.2478,131800.0
2011-10-10 12:30:00,45.72,45.8,45.72,45.75,96800.0,33.2478,33.3059,33.2478,33.2696,96800.0
2011-10-10 13:00:00,45.74,45.91,45.73,45.86,142800.0,33.2623,33.3859,33.255,33.3496,142800.0
2011-10-10 13:30:00,45.85,45.91,45.83,45.85,115200.0,33.3423,33.3859,33.3278,33.3423,115200.0
2011-10-10 14:00:00,45.84,45.96,45.84,45.88,147800.0,33.335,33.4223,33.335,33.3641,147800.0
2011-10-10 14:30:00,45.88,45.89,45.71,45.74,196800.0,33.3641,33.3714,33.2405,33.2623,196800.0
2011-10-10 15:00:00,45.74,45.77,45.7,45.73,263200.0,33.2623,33.2841,33.2332,33.255,263200.0
2011-10-10 15:30:00,45.72,45.87,45.6,45.86,976800.0,33.2478,33.3568,33.1605,33.3496,976800.0
2011-10-11 09:30:00,45.8,45.81,45.49,45.49,353400.0,33.3059,33.3132,33.0805,33.0805,353400.0
2011-10-11 10:00:00,45.49,45.49,45.27,45.29,388200.0,33.0805,33.0805,32.9205,32.9351,388200.0
2011-10-11 10:30:00,45.3,45.33,45.19,45.22,198600.0,32.9423,32.9642,32.8623,32.8842,198600.0
2011-10-11 11:00:00,45.22,45.27,45.11,45.25,316000.0,32.8842,32.9205,32.8042,32.906,316000.0
2011-10-11 11:30:00,45.25,45.33,45.23,45.3,215000.0,32.906,32.9642,32.8914,32.9423,215000.0
2011-10-11 12:00:00,45.3,45.38,45.29,45.32,197600.0,32.9423,33.0005,32.9351,32.9569,197600.0
2011-10-11 12:30:00,45.32,45.41,45.3,45.4,164400.0,32.9569,33.0223,32.9423,33.0151,164400.0
2011-10-11 13:00:00,45.39,45.44,45.33,45.44,143400.0,33.0078,33.0441,32.9642,33.0441,143400.0
2011-10-11 13:30:00,45.44,45.5,45.42,45.44,198600.0,33.0441,33.0878,33.0296,33.0441,198600.0
2011-10-11 14:00:00,45.45,45.46,45.33,45.33,204000.0,33.0514,33.0587,32.9642,32.9642,204000.0
2011-10-11 14:30:00,45.33,45.35,45.24,45.32,327600.0,32.9642,32.9787,32.8987,32.9569,327600.0
2011-10-11 15:00:00,45.32,45.38,45.13,45.15,391600.0,32.9569,33.0005,32.8187,32.8333,391600.0
2011-10-11 15:30:00,45.15,45.24,45.08,45.21,681200.0,32.8333,32.8987,32.7824,32.8769,681200.0
2011-10-12 09:30:00,45.24,45.54,45.24,45.38,334800.0,32.8987,33.1169,32.8987,33.0005,334800.0
2011-10-12 10:00:00,45.38,45.6,45.31,45.6,243800.0,33.0005,33.1605,32.9496,33.1605,243800.0
2011-10-12 10:30:00,45.6,45.63,45.45,45.48,169000.0,33.1605,33.1823,33.0514,33.0732,169000.0
2011-10-12 11:00:00,45.47,45.6,45.47,45.56,112800.0,33.066,33.1605,33.066,33.1314,112800.0
2011-10-12 11:30:00,45.56,45.64,45.52,45.62,183600.0,33.1314,33.1896,33.1023,33.175,183600.0
2011-10-12 12:00:00,45.6,45.71,45.59,45.64,104800.0,33.1605,33.2405,33.1532,33.1896,104800.0
2011-10-12 12:30:00,45.65,45.77,45.62,45.69,145400.0,33.1969,33.2841,33.175,33.2259,145400.0
2011-10-12 13:00:00,45.7,45.77,45.69,45.76,157800.0,33.2332,33.2841,33.2259,33.2769,157800.0
2011-10-12 13:30:00,45.77,45.81,45.73,45.77,229800.0,33.2841,33.3132,33.255,33.2841,229800.0
2011-10-12 14:00:00,45.78,45.9,45.76,45.88,215200.0,33.2914,33.3787,33.2769,33.3641,215200.0
2011-10-12 14:30:00,45.88,46.04,45.88,45.9,354000.0,33.3641,33.4805,33.3641,33.3787,354000.0
2011-10-12 15:00:00,45.88,45.9,45.79,45.85,254200.0,33.3641,33.3787,33.2987,33.3423,254200.0
2011-10-12 15:30:00,45.86,45.9,45.6,45.61,690000.0,33.3496,33.3787,33.1605,33.1678,690000.0
2011-10-13 09:30:00,45.6,45.66,45.33,45.4,328200.0,33.1605,33.2041,32.9642,33.0151,328200.0
2011-10-13 10:00:00,45.41,45.6,45.39,45.58,202200.0,33.0223,33.1605,33.0078,33.146,202200.0
2011-10-13 10:30:00,45.58,45.58,45.35,45.37,134000.0,33.146,33.146,32.9787,32.9932,134000.0
2011-10-13 11:00:00,45.35,45.66,45.33,45.64,211400.0,32.9787,33.2041,32.9642,33.1896,211400.0
2011-10-13 11:30:00,45.64,45.84,45.63,45.76,224000.0,33.1896,33.335,33.1823,33.2769,224000.0
2011-10-13 12:00:00,45.77,45.77,45.54,45.55,212800.0,33.2841,33.2841,33.1169,33.1241,212800.0
2011-10-13 12:30:00,45.54,45.59,45.52,45.58,170400.0,33.1169,33.1532,33.1023,33.146,170400.0
2011-10-13 13:00:00,45.58,45.61,45.5,45.6,167800.0,33.146,33.1678,33.0878,33.1605,167800.0
2011-10-13 13:30:00,45.6,45.63,45.55,45.58,144600.0,33.1605,33.1823,33.1241,33.146,144600.0
2011-10-13 14:00:00,45.58,45.63,45.5,45.61,224200.0,33.146,33.1823,33.0878,33.1678,224200.0
2011-10-13 14:30:00,45.61,45.7,45.56,45.66,186000.0,33.1678,33.2332,33.1314,33.2041,186000.0
2011-10-13 15:00:00,45.65,45.66,45.44,45.44,323000.0,33.1969,33.2041,33.0441,33.0441,323000.0
2011-10-13 15:30:00,45.44,45.6,45.43,45.56,622600.0,33.0441,33.1605,33.0369,33.1314,622600.0
2011-10-14 09:30:00,45.93,46.23,45.91,45.93,259000.0,33.4005,33.6186,33.3859,33.4005,259000.0
2011-10-14 10:00:00,45.94,46.14,45.92,46.09,115800.0,33.4077,33.5532,33.3932,33.5168,115800.0
2011-10-14 10:30:00,46.1,46.17,46.0,46.05,168800.0,33.5241,33.575,33.4514,33.4877,168800.0
2011-10-14 11:00:00,46.06,46.08,45.94,45.96,112000.0,33.495,33.5096,33.4077,33.4223,112000.0
2011-10-14 11:30:00,45.96,46.01,45.87,45.87,80400.0,33.4223,33.4587,33.3568,33.3568,80400.0
2011-10-14 12:00:00,45.87,45.97,45.83,45.96,101200.0,33.3568,33.4296,33.3278,33.4223,101200.0
2011-10-14 12:30:00,45.96,46.05,45.93,45.98,133200.0,33.4223,33.4877,33.4005,33.4368,133200.0
2011-10-14 13:00:00,45.99,46.04,45.9,45.91,77600.0,33.4441,33.4805,33.3787,33.3859,77600.0
2011-10-14 13:30:00,45.91,45.93,45.82,45.87,91000.0,33.3859,33.4005,33.3205,33.3568,91000.0
2011-10-14 14:00:00,45.85,45.92,45.84,45.9,135200.0,33.3423,33.3932,33.335,33.3787,135200.0
2011-10-14 14:30:00,45.91,45.91,45.82,45.85,216200.0,33.3859,33.3859,33.3205,33.3423,216200.0
2011-10-14 15:00:00,45.86,45.98,45.83,45.96,170400.0,33.3496,33.4368,33.3278,33.4223,170400.0
2011-10-14 15:30:00,45.96,46.19,45.93,46.15,717800.0,33.4223,33.5895,33.4005,33.5605,717800.0
2011-10-17 09:30:00,45.9,46.29,45.9,46.1,269400.0,33.3787,33.6623,33.3787,33.5241,269400.0
2011-10-17 10:00:00,46.09,46.23,46.09,46.13,135600.0,33.5168,33.6186,33.5168,33.5459,135600.0
2011-10-17 10:30:00,46.13,46.24,45.95,46.07,147000.0,33.5459,33.6259,33.415,33.5023,147000.0
2011-10-17 11:00:00,46.07,46.09,45.91,45.95,74000.0,33.5023,33.5168,33.3859,33.415,74000.0
2011-10-17 11:30:00,45.96,45.98,45.8,45.87,93600.0,33.4223,33.4368,33.3059,33.3568,93600.0
2011-10-17 12:00:00,45.85,45.9,45.8,45.83,83000.0,33.3423,33.3787,33.3059,33.3278,83000.0
2011-10-17 12:30:00,45.83,45.84,45.71,45.75,67600.0,33.3278,33.335,33.2405,33.2696,67600.0
2011-10-17 13:00:00,45.75,45.85,45.73,45.76,105600.0,33.2696,33.3423,33.255,33.2769,105600.0
2011-10-17 13:30:00,45.76,45.76,45.62,45.73,92800.0,33.2769,33.2769,33.175,33.255,92800.0
2011-10-17 14:00:00,45.72,45.77,45.63,45.63,98800.0,33.2478,33.2841,33.1823,33.1823,98800.0
2011-10-17 14:30:00,45.65,45.65,45.46,45.58,319600.0,33.1969,33.1969,33.0587,33.146,319600.0
2011-10-17 15:00:00,45.58,45.63,45.55,45.63,244200.0,33.146,33.1823,33.1241,33.1823,244200.0
2011-10-17 15:30:00,45.63,45.67,45.42,45.48,796800.0,33.1823,33.2114,33.0296,33.0732,796800.0
2011-10-18 09:30:00,45.3,45.46,45.25,45.31,159400.0,32.9423,33.0587,32.906,32.9496,159400.0
2011-10-18 10:00:00,45.33,45.33,45.19,45.22,279200.0,32.9642,32.9642,32.8623,32.8842,279200.0
2011-10-18 10:30:00,45.22,45.41,45.22,45.38,144200.0,32.8842,33.0223,32.8842,33.0005,144200.0
2011-10-18 11:00:00,45.38,45.44,45.3,45.41,207600.0,33.0005,33.0441,32.9423,33.0223,207600.0
2011-10-18 11:30:00,45.41,45.72,45.34,45.69,177200.0,33.0223,33.2478,32.9714,33.2259,177200.0
2011-10-18 12:00:00,45.7,45.72,45.63,45.69,111000.0,33.2332,33.2478,33.1823,33.2259,111000.0
2011-10-18 12:30:00,45.69,45.83,45.69,45.82,84200.0,33.2259,33.3278,33.2259,33.3205,84200.0
2011-10-18 13:00:00,45.82,45.84,45.75,45.77,109200.0,33.3205,33.335,33.2696,33.2841,109200.0
2011-10-18 13:30:00,45.77,45.89,45.77,45.88,200600.0,33.2841,33.3714,33.2841,33.3641,200600.0
2011-10-18 14:00:00,45.88,46.04,45.87,45.97,150200.0,33.3641,33.4805,33.3568,33.4296,150200.0
2011-10-18 14:30:00,45.96,45.97,45.84,45.94,169600.0,33.4223,33.4296,33.335,33.4077,169600.0
2011-10-18 15:00:00,45.95,46.41,45.95,46.15,589400.0,33.415,33.7495,33.415,33.5605,589400.0
2011-10-18 15:30:00,46.16,46.37,46.01,46.14,1273800.0,33.5677,33.7204,33.4587,33.5532,1273800.0
2011-10-19 09:30:00,46.03,46.3,46.0,46.24,272400.0,33.4732,33.6695,33.4514,33.6259,272400.0
2011-10-19 10:00:00,46.23,46.38,46.21,46.37,203200.0,33.6186,33.7277,33.6041,33.7204,203200.0
2011-10-19 10:30:00,46.37,46.42,46.34,46.35,147000.0,33.7204,33.7568,33.6986,33.7059,147000.0
2011-10-19 11:00:00,46.35,46.41,46.31,46.41,213400.0,33.7059,33.7495,33.6768,33.7495,213400.0
2011-10-19 11:30:00,46.42,46.44,46.37,46.4,132400.0,33.7568,33.7713,33.7204,33.7423,132400.0
2011-10-19 12:00:00,46.38,46.4,46.26,46.29,122200.0,33.7277,33.7423,33.6405,33.6623,122200.0
2011-10-19 12:30:00,46.29,46.41,46.29,46.36,153000.0,33.6623,33.7495,33.6623,33.7132,153000.0
2011-10-19 13:00:00,46.36,46.38,46.29,46.32,102400.0,33.7132,33.7277,33.6623,33.6841,102400.0
2011-10-19 13:30:00,46.32,46.34,46.25,46.3,132000.0,33.6841,33.6986,33.6332,33.6695,132000.0
2011-10-19 14:00:00,46.31,46.34,46.12,46.13,176000.0,33.6768,33.6986,33.5386,33.5459,176000.0
2011-10-19 14:30:00,46.12,46.13,46.01,46.05,232000.0,33.5386,33.5459,33.4587,33.4877,232000.0
2011-10-19 15:00:00,46.04,46.13,46.01,46.08,360000.0,33.4805,33.5459,33.4587,33.5096,360000.0
2011-10-19 15:30:00,46.08,46.2,45.98,46.09,655400.0,33.5096,33.5968,33.4368,33.5168,655400.0
2011-10-20 09:30:00,46.1,46.49,46.07,46.2,320400.0,33.5241,33.8077,33.5023,33.5968,320400.0
2011-10-20 10:00:00,46.2,46.43,46.19,46.26,244400.0,33.5968,33.7641,33.5895,33.6405,244400.0
2011-10-20 10:30:00,46.26,46.37,46.18,46.25,157800.0,33.6405,33.7204,33.5823,33.6332,157800.0
2011-10-20 11:00:00,46.24,46.24,46.05,46.1,158400.0,33.6259,33.6259,33.4877,33.5241,158400.0
2011-10-20 11:30:00,46.13,46.13,45.89,45.91,148400.0,33.5459,33.5459,33.3714,33.3859,148400.0
2011-10-20 12:00:00,45.92,45.94,45.82,45.85,220600.0,33.3932,33.4077,33.3205,33.3423,220600.0
2011-10-20 12:30:00,45.84,45.92,45.81,45.9,219400.0,33.335,33.3932,33.3132,33.3787,219400.0
2011-10-20 13:00:00,45.91,45.98,45.85,45.92,203800.0,33.3859,33.4368,33.3423,33.3932,203800.0
2011-10-20 13:30:00,45.92,45.99,45.87,45.88,184000.0,33.3932,33.4441,33.3568,33.3641,184000.0
2011-10-20 14:00:00,45.91,45.93,45.79,45.86,203400.0,33.3859,33.4005,33.2987,33.3496,203400.0
2011-10-20 14:30:00,45.86,46.07,45.85,45.95,237200.0,33.3496,33.5023,33.3423,33.415,237200.0
2011-10-20 15:00:00,45.95,45.98,45.76,45.77,264800.0,33.415,33.4368,33.2769,33.2841,264800.0
2011-10-20 15:30:00,45.78,45.85,45.71,45.8,838400.0,33.2914,33.3423,33.2405,33.3059,838400.0
2011-10-21 09:30:00,45.93,46.13,45.86,46.08,1053400.0,33.6067,33.7531,33.5555,33.7165,1053400.0
2011-10-21 10:00:00,46.09,46.1,45.85,46.07,372600.0,33.7238,33.7311,33.5482,33.7092,372600.0
2011-10-21 10:30:00,46.08,46.11,46.01,46.09,222400.0,33.7165,33.7384,33.6653,33.7238,222400.0
2011-10-21 11:00:00,46.09,46.11,45.97,46.06,304000.0,33.7238,33.7384,33.636,33.7019,304000.0
2011-10-21 11:30:00,46.06,46.3,46.04,46.3,192000.0,33.7019,33.8775,33.6872,33.8775,192000.0
2011-10-21 12:00:00,46.3,46.32,46.15,46.29,129200.0,33.8775,33.8921,33.7677,33.8701,129200.0
2011-10-21 12:30:00,46.29,46.45,46.25,46.42,212200.0,33.8701,33.9872,33.8409,33.9653,212200.0
2011-10-21 13:00:00,46.43,46.43,46.33,46.37,297800.0,33.9726,33.9726,33.8994,33.9287,297800.0
2011-10-21 13:30:00,46.36,46.57,46.35,46.5,332200.0,33.9214,34.075,33.9141,34.0238,332200.0
2011-10-21 14:00:00,46.51,46.68,46.49,46.62,418000.0,34.0311,34.1555,34.0165,34.1116,418000.0
2011-10-21 14:30:00,46.62,46.75,46.62,46.74,288600.0,34.1116,34.2067,34.1116,34.1994,288600.0
2011-10-21 15:00:00,46.74,46.82,46.74,46.77,472600.0,34.1994,34.2579,34.1994,34.2214,472600.0
2011-10-21 15:30:00,46.77,46.96,46.68,46.92,1025000.0,34.2214,34.3604,34.1555,34.3311,1025000.0
2011-10-24 09:30:00,46.82,46.82,46.22,46.26,414400.0,34.2579,34.2579,33.8189,33.8482,414400.0
2011-10-24 10:00:00,46.24,46.28,45.94,46.03,310800.0,33.8336,33.8628,33.6141,33.6799,310800.0
2011-10-24 10:30:00,46.03,46.05,45.85,45.87,273400.0,33.6799,33.6945,33.5482,33.5628,273400.0
2011-10-24 11:00:00,45.87,45.99,45.84,45.9,260600.0,33.5628,33.6506,33.5409,33.5848,260600.0
2011-10-24 11:30:00,45.88,46.02,45.85,45.95,251400.0,33.5702,33.6726,33.5482,33.6214,251400.0
2011-10-24 12:00:00,45.95,46.06,45.91,45.99,208000.0,33.6214,33.7019,33.5921,33.6506,208000.0
2011-10-24 12:30:00,45.99,46.0,45.94,45.98,135600.0,33.6506,33.658,33.6141,33.6433,135600.0
2011-10-24 13:00:00,45.98,45.99,45.85,45.93,156000.0,33.6433,33.6506,33.5482,33.6067,156000.0
2011-10-24 13:30:00,45.94,45.98,45.86,45.87,169200.0,33.6141,33.6433,33.5555,33.5628,169200.0
2011-10-24 14:00:00,45.87,45.94,45.87,45.88,224600.0,33.5628,33.6141,33.5628,33.5702,224600.0
2011-10-24 14:30:00,45.89,45.95,45.85,45.86,332400.0,33.5775,33.6214,33.5482,33.5555,332400.0
2011-10-24 15:00:00,45.87,45.89,45.72,45.72,564000.0,33.5628,33.5775,33.4531,33.4531,564000.0
2011-10-24 15:30:00,45.72,45.74,45.46,45.62,1936000.0,33.4531,33.4677,33.2628,33.3799,1936000.0
2011-10-25 09:30:00,45.62,45.65,45.21,45.33,759800.0,33.3799,33.4019,33.0799,33.1677,759800.0
2011-10-25 10:00:00,45.36,45.6,45.26,45.46,555800.0,33.1897,33.3653,33.1165,33.2628,555800.0
2011-10-25 10:30:00,45.45,45.48,45.27,45.34,282400.0,33.2555,33.2775,33.1238,33.175,282400.0
2011-10-25 11:00:00,45.33,45.4,45.06,45.21,220200.0,33.1677,33.2189,32.9702,33.0799,220200.0
2011-10-25 11:30:00,45.22,45.41,45.18,45.31,279400.0,33.0872,33.2263,33.058,33.1531,279400.0
2011-10-25 12:00:00,45.31,45.49,45.28,45.38,358800.0,33.1531,33.2848,33.1311,33.2043,358800.0
2011-10-25 12:30:00,45.38,45.42,45.33,45.35,228600.0,33.2043,33.2336,33.1677,33.1824,228600.0
2011-10-25 13:00:00,45.35,45.4,45.33,45.38,258800.0,33.1824,33.2189,33.1677,33.2043,258800.0
2011-10-25 13:30:00,45.37,45.47,45.34,45.47,216200.0,33.197,33.2702,33.175,33.2702,216200.0
2011-10-25 14:00:00,45.46,45.46,45.3,45.36,275600.0,33.2628,33.2628,33.1458,33.1897,275600.0
2011-10-25 14:30:00,45.35,45.46,45.31,45.33,325800.0,33.1824,33.2628,33.1531,33.1677,325800.0
2011-10-25 15:00:00,45.34,45.4,45.23,45.26,323000.0,33.175,33.2189,33.0946,33.1165,323000.0
2011-10-25 15:30:00,45.25,45.3,44.88,44.99,927600.0,33.1092,33.1458,32.8385,32.9189,927600.0
2011-10-26 09:30:00,45.49,45.63,44.97,44.98,693400.0,33.2848,33.3872,32.9043,32.9116,693400.0
2011-10-26 10:00:00,45.02,45.04,44.78,44.79,448000.0,32.9409,32.9555,32.7653,32.7726,448000.0
2011-10-26 10:30:00,44.79,44.79,44.4,44.46,504200.0,32.7726,32.7726,32.4872,32.5311,504200.0
2011-10-26 11:00:00,44.48,44.58,44.44,44.49,563400.0,32.5458,32.619,32.5165,32.5531,563400.0
2011-10-26 11:30:00,44.48,44.67,44.37,44.65,538000.0,32.5458,32.6848,32.4653,32.6702,538000.0
2011-10-26 12:00:00,44.66,44.81,44.65,44.74,274600.0,32.6775,32.7872,32.6702,32.736,274600.0
2011-10-26 12:30:00,44.74,44.83,44.73,44.82,231400.0,32.736,32.8019,32.7287,32.7946,231400.0
2011-10-26 13:00:00,44.81,44.83,44.75,44.79,238400.0,32.7872,32.8019,32.7433,32.7726,238400.0
2011-10-26 13:30:00,44.79,45.16,44.79,45.09,350600.0,32.7726,33.0433,32.7726,32.9921,350600.0
2011-10-26 14:00:00,45.1,45.24,44.95,44.96,378800.0,32.9994,33.1019,32.8897,32.897,378800.0
2011-10-26 14:30:00,44.96,45.12,44.88,45.1,396000.0,32.897,33.0141,32.8385,32.9994,396000.0
2011-10-26 15:00:00,45.12,45.26,45.09,45.23,899200.0,33.0141,33.1165,32.9921,33.0946,899200.0
2011-10-26 15:30:00,45.23,45.37,45.06,45.24,1289800.0,33.0946,33.197,32.9702,33.1019,1289800.0
2011-10-27 09:30:00,45.77,45.77,43.21,45.69,1854600.0,33.4897,33.4897,31.6165,33.4311,1854600.0
2011-10-27 10:00:00,45.66,45.9,45.4,45.48,682800.0,33.4092,33.5848,33.2189,33.2775,682800.0
2011-10-27 10:30:00,45.48,45.52,45.19,45.35,557400.0,33.2775,33.3067,33.0653,33.1824,557400.0
2011-10-27 11:00:00,45.35,45.62,45.34,45.42,351200.0,33.1824,33.3799,33.175,33.2336,351200.0
2011-10-27 11:30:00,45.42,45.44,45.25,45.35,491000.0,33.2336,33.2482,33.1092,33.1824,491000.0
2011-10-27 12:00:00,45.34,45.47,45.31,45.31,351400.0,33.175,33.2702,33.1531,33.1531,351400.0
2011-10-27 12:30:00,45.3,45.38,45.17,45.25,397000.0,33.1458,33.2043,33.0507,33.1092,397000.0
2011-10-27 13:00:00,45.25,45.29,45.15,45.24,469000.0,33.1092,33.1385,33.036,33.1019,469000.0
2011-10-27 13:30:00,45.24,45.32,45.15,45.27,452600.0,33.1019,33.1604,33.036,33.1238,452600.0
2011-10-27 14:00:00,45.27,45.4,45.13,45.19,498400.0,33.1238,33.2189,33.0214,33.0653,498400.0
2011-10-27 14:30:00,45.19,45.47,45.15,45.45,641600.0,33.0653,33.2702,33.036,33.2555,641600.0
2011-10-27 15:00:00,45.45,45.76,45.43,45.69,692200.0,33.2555,33.4824,33.2409,33.4311,692200.0
2011-10-27 15:30:00,45.69,45.79,45.49,45.7,1606400.0,33.4311,33.5043,33.2848,33.4384,1606400.0
2011-10-28 09:30:00,45.21,45.87,44.93,45.81,366600.0,33.0799,33.5628,32.875,33.5189,366600.0
2011-10-28 10:00:00,45.81,45.82,45.68,45.7,220200.0,33.5189,33.5263,33.4238,33.4384,220200.0
2011-10-28 10:30:00,45.73,45.81,45.68,45.81,297400.0,33.4604,33.5189,33.4238,33.5189,297400.0
2011-10-28 11:00:00,45.8,45.83,45.68,45.71,286600.0,33.5116,33.5336,33.4238,33.4458,286600.0
2011-10-28 11:30:00,45.73,45.76,45.52,45.74,433000.0,33.4604,33.4824,33.3067,33.4677,433000.0
2011-10-28 12:00:00,45.74,45.76,45.58,45.67,254600.0,33.4677,33.4824,33.3506,33.4165,254600.0
2011-10-28 12:30:00,45.67,45.68,45.59,45.64,229600.0,33.4165,33.4238,33.358,33.3945,229600.0
2011-10-28 13:00:00,45.64,45.69,45.52,45.59,192600.0,33.3945,33.4311,33.3067,33.358,192600.0
2011-10-28 13:30:00,45.59,45.6,45.49,45.59,202800.0,33.358,33.3653,33.2848,33.358,202800.0
2011-10-28 14:00:00,45.59,45.6,45.55,45.58,159200.0,33.358,33.3653,33.3287,33.3506,159200.0
2011-10-28 14:30:00,45.59,45.65,45.49,45.54,324200.0,33.358,33.4019,33.2848,33.3214,324200.0
2011-10-28 15:00:00,45.55,45.62,45.52,45.52,273600.0,33.3287,33.3799,33.3067,33.3067,273600.0
2011-10-28 15:30:00,45.52,45.66,45.5,45.61,676800.0,33.3067,33.4092,33.2921,33.3726,676800.0
2011-10-31 09:30:00,45.24,45.68,45.24,45.62,246600.0,33.1019,33.4238,33.1019,33.3799,246600.0
2011-10-31 10:00:00,45.62,45.69,45.55,45.65,138800.0,33.3799,33.4311,33.3287,33.4019,138800.0
2011-10-31 10:30:00,45.65,45.67,45.6,45.64,152000.0,33.4019,33.4165,33.3653,33.3945,152000.0
2011-10-31 11:00:00,45.63,45.8,45.6,45.75,271600.0,33.3872,33.5116,33.3653,33.475,271600.0
2011-10-31 11:30:00,45.75,45.8,45.69,45.73,133800.0,33.475,33.5116,33.4311,33.4604,133800.0
2011-10-31 12:00:00,45.73,45.77,45.68,45.74,204000.0,33.4604,33.4897,33.4238,33.4677,204000.0
2011-10-31 12:30:00,45.73,45.78,45.69,45.76,220600.0,33.4604,33.497,33.4311,33.4824,220600.0
2011-10-31 13:00:00,45.75,45.77,45.71,45.73,173800.0,33.475,33.4897,33.4458,33.4604,173800.0
2011-10-31 13:30:00,45.74,45.8,45.69,45.71,270800.0,33.4677,33.5116,33.4311,33.4458,270800.0
2011-10-31 14:00:00,45.7,45.72,45.62,45.71,150800.0,33.4384,33.4531,33.3799,33.4458,150800.0
2011-10-31 14:30:00,45.72,45.73,45.64,45.7,143800.0,33.4531,33.4604,33.3945,33.4384,143800.0
2011-10-31 15:00:00,45.7,45.7,45.38,45.4,321200.0,33.4384,33.4384,33.2043,33.2189,321200.0
2011-10-31 15:30:00,45.41,45.51,45.19,45.19,850600.0,33.2263,33.2994,33.0653,33.0653,850600.0
2011-11-01 09:30:00,44.47,44.94,44.46,44.77,680800.0,32.5385,32.8824,32.5311,32.758,680800.0
2011-11-01 10:00:00,44.77,44.77,44.5,44.63,404600.0,32.758,32.758,32.5604,32.6555,404600.0
2011-11-01 10:30:00,44.66,44.68,44.49,44.52,267000.0,32.6775,32.6921,32.5531,32.575,267000.0
2011-11-01 11:00:00,44.53,44.83,44.52,44.65,300200.0,32.5824,32.8019,32.575,32.6702,300200.0
2011-11-01 11:30:00,44.64,44.64,44.45,44.48,282400.0,32.6629,32.6629,32.5238,32.5458,282400.0
2011-11-01 12:00:00,44.47,44.55,44.37,44.37,354200.0,32.5385,32.597,32.4653,32.4653,354200.0
2011-11-01 12:30:00,44.37,44.43,44.16,44.22,257200.0,32.4653,32.5092,32.3116,32.3555,257200.0
2011-11-01 13:00:00,44.22,44.44,44.2,44.4,348800.0,32.3555,32.5165,32.3409,32.4872,348800.0
2011-11-01 13:30:00,44.4,44.51,44.3,44.39,681400.0,32.4872,32.5677,32.4141,32.4799,681400.0
2011-11-01 14:00:00,44.41,44.42,44.32,44.34,379600.0,32.4946,32.5019,32.4287,32.4433,379600.0
2011-11-01 14:30:00,44.35,44.39,44.2,44.23,413800.0,32.4507,32.4799,32.3409,32.3629,413800.0
2011-11-01 15:00:00,44.23,44.26,44.12,44.2,548000.0,32.3629,32.3848,32.2824,32.3409,548000.0
2011-11-01 15:30:00,44.2,44.34,44.0,44.05,1536800.0,32.3409,32.4433,32.1946,32.2312,1536800.0
2011-11-02 09:30:00,44.5,44.55,44.22,44.27,323000.0,32.5604,32.597,32.3555,32.3921,323000.0
2011-11-02 10:00:00,44.26,44.28,44.12,44.12,227000.0,32.3848,32.3994,32.2824,32.2824,227000.0
2011-11-02 10:30:00,44.12,44.19,44.04,44.16,333000.0,32.2824,32.3336,32.2238,32.3116,333000.0
2011-11-02 11:00:00,44.16,44.24,44.04,44.09,225800.0,32.3116,32.3702,32.2238,32.2604,225800.0
2011-11-02 11:30:00,44.1,44.26,44.09,44.25,142200.0,32.2677,32.3848,32.2604,32.3775,142200.0
2011-11-02 12:00:00,44.25,44.25,44.0,44.1,294400.0,32.3775,32.3775,32.1946,32.2677,294400.0
2011-11-02 12:30:00,44.11,44.21,44.02,44.07,128200.0,32.2751,32.3482,32.2092,32.2458,128200.0
2011-11-02 13:00:00,44.08,44.1,43.9,43.92,222200.0,32.2531,32.2677,32.1214,32.136,222200.0
2011-11-02 13:30:00,43.9,43.95,43.86,43.92,208800.0,32.1214,32.158,32.0921,32.136,208800.0
2011-11-02 14:00:00,43.92,43.94,43.83,43.88,263000.0,32.136,32.1507,32.0702,32.1068,263000.0
2011-11-02 14:30:00,43.89,43.99,43.87,43.94,278600.0,32.1141,32.1873,32.0994,32.1507,278600.0
2011-11-02 15:00:00,43.94,44.08,43.89,44.06,390400.0,32.1507,32.2531,32.1141,32.2385,390400.0
2011-11-02 15:30:00,44.06,44.1,43.92,43.98,894000.0,32.2385,32.2677,32.136,32.1799,894000.0
2011-11-03 09:30:00,44.11,44.33,44.06,44.27,433800.0,32.2751,32.436,32.2385,32.3921,433800.0
2011-11-03 10:00:00,44.29,44.3,44.06,44.2,362200.0,32.4068,32.4141,32.2385,32.3409,362200.0
2011-11-03 10:30:00,44.2,44.27,43.9,43.97,470000.0,32.3409,32.3921,32.1214,32.1726,470000.0
2011-11-03 11:00:00,43.95,44.16,43.81,44.06,647800.0,32.158,32.3116,32.0555,32.2385,647800.0
2011-11-03 11:30:00,44.06,44.15,44.02,44.11,551600.0,32.2385,32.3043,32.2092,32.2751,551600.0
2011-11-03 12:00:00,44.12,44.14,44.06,44.12,254000.0,32.2824,32.297,32.2385,32.2824,254000.0
2011-11-03 12:30:00,44.12,44.13,44.08,44.12,268400.0,32.2824,32.2897,32.2531,32.2824,268400.0
2011-11-03 13:00:00,44.12,44.24,44.12,44.16,367200.0,32.2824,32.3702,32.2824,32.3116,367200.0
2011-11-03 13:30:00,44.16,44.26,44.14,44.21,519000.0,32.3116,32.3848,32.297,32.3482,519000.0
2011-11-03 14:00:00,44.21,44.27,44.2,44.25,484000.0,32.3482,32.3921,32.3409,32.3775,484000.0
2011-11-03 14:30:00,44.25,44.31,44.21,44.3,286200.0,32.3775,32.4214,32.3482,32.4141,286200.0
2011-11-03 15:00:00,44.3,44.39,44.11,44.33,752000.0,32.4141,32.4799,32.2751,32.436,752000.0
2011-11-03 15:30:00,44.33,44.38,44.24,44.27,867600.0,32.436,32.4726,32.3702,32.3921,867600.0
2011-11-04 09:30:00,44.01,44.11,43.83,43.92,466600.0,32.2019,32.2751,32.0702,32.136,466600.0
2011-11-04 10:00:00,43.92,43.98,43.79,43.82,449200.0,32.136,32.1799,32.0409,32.0629,449200.0
2011-11-04 10:30:00,43.82,43.84,43.66,43.71,382000.0,32.0629,32.0775,31.9458,31.9824,382000.0
2011-11-04 11:00:00,43.71,43.77,43.59,43.66,292600.0,31.9824,32.0263,31.8946,31.9458,292600.0
2011-11-04 11:30:00,43.66,43.73,43.58,43.72,206800.0,31.9458,31.997,31.8873,31.9897,206800.0
2011-11-04 12:00:00,43.72,43.76,43.62,43.69,274200.0,31.9897,32.019,31.9165,31.9677,274200.0
2011-11-04 12:30:00,43.69,43.85,43.63,43.85,284600.0,31.9677,32.0848,31.9238,32.0848,284600.0
2011-11-04 13:00:00,43.85,44.02,43.85,44.0,209000.0,32.0848,32.2092,32.0848,32.1946,209000.0
2011-11-04 13:30:00,44.01,44.05,43.94,44.02,398400.0,32.2019,32.2312,32.1507,32.2092,398400.0
2011-11-04 14:00:00,44.01,44.02,43.92,43.96,349200.0,32.2019,32.2092,32.136,32.1653,349200.0
2011-11-04 14:30:00,43.96,44.0,43.92,43.99,396400.0,32.1653,32.1946,32.136,32.1873,396400.0
2011-11-04 15:00:00,43.99,44.03,43.96,43.98,477000.0,32.1873,32.2165,32.1653,32.1799,477000.0
2011-11-04 15:30:00,43.98,44.07,43.89,44.05,923600.0,32.1799,32.2458,32.1141,32.2312,923600.0
2011-11-07 09:30:00,44.23,44.61,44.1,44.15,407800.0,32.3629,32.6409,32.2677,32.3043,407800.0
2011-11-07 10:00:00,44.16,44.17,44.05,44.09,213400.0,32.3116,32.319,32.2312,32.2604,213400.0
2011-11-07 10:30:00,44.1,44.15,43.99,44.0,165600.0,32.2677,32.3043,32.1873,32.1946,165600.0
2011-11-07 11:00:00,44.0,44.12,43.98,44.02,153000.0,32.1946,32.2824,32.1799,32.2092,153000.0
2011-11-07 11:30:00,44.02,44.05,43.91,43.92,146800.0,32.2092,32.2312,32.1287,32.136,146800.0
2011-11-07 12:00:00,43.92,43.97,43.6,43.62,471200.0,32.136,32.1726,31.9019,31.9165,471200.0
2011-11-07 12:30:00,43.6,43.79,43.51,43.77,389200.0,31.9019,32.0409,31.836,32.0263,389200.0
2011-11-07 13:00:00,43.77,43.88,43.65,43.77,364000.0,32.0263,32.1068,31.9385,32.0263,364000.0
2011-11-07 13:30:00,43.77,43.88,43.77,43.86,273600.0,32.0263,32.1068,32.0263,32.0921,273600.0
2011-11-07 14:00:00,43.85,44.01,43.84,44.0,261800.0,32.0848,32.2019,32.0775,32.1946,261800.0
2011-11-07 14:30:00,44.0,44.1,43.99,44.09,252200.0,32.1946,32.2677,32.1873,32.2604,252200.0
2011-11-07 15:00:00,44.09,44.1,44.02,44.05,700800.0,32.2604,32.2677,32.2092,32.2312,700800.0
2011-11-07 15:30:00,44.05,44.26,44.03,44.23,789800.0,32.2312,32.3848,32.2165,32.3629,789800.0
2011-11-08 09:30:00,44.46,44.54,44.35,44.47,599000.0,32.5311,32.5897,32.4507,32.5385,599000.0
2011-11-08 10:00:00,44.49,44.52,44.33,44.33,390400.0,32.5531,32.575,32.436,32.436,390400.0
2011-11-08 10:30:00,44.34,44.52,44.31,44.48,202000.0,32.4433,32.575,32.4214,32.5458,202000.0
2011-11-08 11:00:00,44.48,44.5,44.27,44.31,226400.0,32.5458,32.5604,32.3921,32.4214,226400.0
2011-11-08 11:30:00,44.31,44.42,44.25,44.4,267000.0,32.4214,32.5019,32.3775,32.4872,267000.0
2011-11-08 12:00:00,44.4,44.49,44.35,44.46,370200.0,32.4872,32.5531,32.4507,32.5311,370200.0
2011-11-08 12:30:00,44.45,44.52,44.43,44.45,120200.0,32.5238,32.575,32.5092,32.5238,120200.0
2011-11-08 13:00:00,44.45,44.48,44.42,44.44,216000.0,32.5238,32.5458,32.5019,32.5165,216000.0
2011-11-08 13:30:00,44.44,44.63,44.43,44.6,511000.0,32.5165,32.6555,32.5092,32.6336,511000.0
2011-11-08 14:00:00,44.59,44.63,44.47,44.57,498000.0,32.6263,32.6555,32.5385,32.6116,498000.0
2011-11-08 14:30:00,44.57,44.7,44.54,44.66,617400.0,32.6116,32.7068,32.5897,32.6775,617400.0
2011-11-08 15:00:00,44.65,44.69,44.52,44.69,433200.0,32.6702,32.6994,32.575,32.6994,433200.0
2011-11-08 15:30:00,44.69,44.8,44.68,44.74,854200.0,32.6994,32.7799,32.6921,32.736,854200.0
2011-11-09 09:30:00,44.05,44.22,43.95,44.1,316000.0,32.2312,32.3555,32.158,32.2677,316000.0
2011-11-09 10:00:00,44.09,44.21,43.93,43.94,238600.0,32.2604,32.3482,32.1433,32.1507,238600.0
2011-11-09 10:30:00,43.95,44.13,43.92,44.08,300800.0,32.158,32.2897,32.136,32.2531,300800.0
2011-11-09 11:00:00,44.09,44.13,44.07,44.11,350800.0,32.2604,32.2897,32.2458,32.2751,350800.0
2011-11-09 11:30:00,44.1,44.17,44.08,44.12,242800.0,32.2677,32.319,32.2531,32.2824,242800.0
2011-11-09 12:00:00,44.13,44.24,44.08,44.13,235600.0,32.2897,32.3702,32.2531,32.2897,235600.0
2011-11-09 12:30:00,44.13,44.19,44.08,44.18,187000.0,32.2897,32.3336,32.2531,32.3263,187000.0
2011-11-09 13:00:00,44.18,44.2,44.04,44.05,176600.0,32.3263,32.3409,32.2238,32.2312,176600.0
2011-11-09 13:30:00,44.05,44.05,43.88,43.94,231800.0,32.2312,32.2312,32.1068,32.1507,231800.0
2011-11-09 14:00:00,43.94,43.94,43.58,43.74,405000.0,32.1507,32.1507,31.8873,32.0043,405000.0
2011-11-09 14:30:00,43.74,43.8,43.65,43.73,307400.0,32.0043,32.0482,31.9385,31.997,307400.0
2011-11-09 15:00:00,43.73,43.94,43.72,43.89,309200.0,31.997,32.1507,31.9897,32.1141,309200.0
2011-11-09 15:30:00,43.89,43.9,43.63,43.74,1010000.0,32.1141,32.1214,31.9238,32.0043,1010000.0
2011-11-10 09:30:00,44.01,44.13,43.85,43.86,398000.0,32.2019,32.2897,32.0848,32.0921,398000.0
2011-11-10 10:00:00,43.85,43.91,43.76,43.76,261200.0,32.0848,32.1287,32.019,32.019,261200.0
2011-11-10 10:30:00,43.76,43.77,43.65,43.68,264800.0,32.019,32.0263,31.9385,31.9604,264800.0
2011-11-10 11:00:00,43.68,43.74,43.6,43.65,239200.0,31.9604,32.0043,31.9019,31.9385,239200.0
2011-11-10 11:30:00,43.66,43.85,43.63,43.82,342800.0,31.9458,32.0848,31.9238,32.0629,342800.0
2011-11-10 12:00:00,43.82,43.95,43.77,43.93,134200.0,32.0629,32.158,32.0263,32.1433,134200.0
2011-11-10 12:30:00,43.93,44.01,43.85,43.99,143400.0,32.1433,32.2019,32.0848,32.1873,143400.0
2011-11-10 13:00:00,43.99,44.17,43.98,44.12,180200.0,32.1873,32.319,32.1799,32.2824,180200.0
2011-11-10 13:30:00,44.12,44.19,44.08,44.13,160000.0,32.2824,32.3336,32.2531,32.2897,160000.0
2011-11-10 14:00:00,44.13,44.15,44.04,44.09,146800.0,32.2897,32.3043,32.2238,32.2604,146800.0
2011-11-10 14:30:00,44.08,44.15,44.05,44.06,188600.0,32.2531,32.3043,32.2312,32.2385,188600.0
2011-11-10 15:00:00,44.07,44.17,44.01,44.11,255000.0,32.2458,32.319,32.2019,32.2751,255000.0
2011-11-10 15:30:00,44.11,44.17,44.02,44.05,752400.0,32.2751,32.319,32.2092,32.2312,752400.0
2011-11-11 09:30:00,44.27,44.55,44.27,44.52,244400.0,32.3921,32.597,32.3921,32.575,244400.0
2011-11-11 10:00:00,44.53,44.58,44.49,44.52,154400.0,32.5824,32.619,32.5531,32.575,154400.0
2011-11-11 10:30:00,44.52,44.68,44.52,44.68,161400.0,32.575,32.6921,32.575,32.6921,161400.0
2011-11-11 11:00:00,44.68,44.7,44.58,44.6,171200.0,32.6921,32.7068,32.619,32.6336,171200.0
2011-11-11 11:30:00,44.6,44.6,44.52,44.58,124800.0,32.6336,32.6336,32.575,32.619,124800.0
2011-11-11 12:00:00,44.58,44.61,44.5,44.58,113000.0,32.619,32.6409,32.5604,32.619,113000.0
2011-11-11 12:30:00,44.57,44.6,44.55,44.58,89000.0,32.6116,32.6336,32.597,32.619,89000.0
2011-11-11 13:00:00,44.59,44.67,44.59,44.63,122800.0,32.6263,32.6848,32.6263,32.6555,122800.0
2011-11-11 13:30:00,44.63,44.64,44.59,44.61,104800.0,32.6555,32.6629,32.6263,32.6409,104800.0
2011-11-11 14:00:00,44.62,44.63,44.6,44.63,90400.0,32.6482,32.6555,32.6336,32.6555,90400.0
2011-11-11 14:30:00,44.63,44.67,44.5,44.54,215200.0,32.6555,32.6848,32.5604,32.5897,215200.0
2011-11-11 15:00:00,44.54,44.57,44.48,44.51,321400.0,32.5897,32.6116,32.5458,32.5677,321400.0
2011-11-11 15:30:00,44.51,44.62,44.46,44.57,676400.0,32.5677,32.6482,32.5311,32.6116,676400.0
2011-11-14 09:30:00,44.34,44.38,44.07,44.13,269800.0,32.4433,32.4726,32.2458,32.2897,269800.0
2011-11-14 10:00:00,44.13,44.38,44.13,44.38,206800.0,32.2897,32.4726,32.2897,32.4726,206800.0
2011-11-14 10:30:00,44.38,44.48,44.31,44.45,174400.0,32.4726,32.5458,32.4214,32.5238,174400.0
2011-11-14 11:00:00,44.44,44.53,44.43,44.51,116600.0,32.5165,32.5824,32.5092,32.5677,116600.0
2011-11-14 11:30:00,44.49,44.55,44.38,44.45,121200.0,32.5531,32.597,32.4726,32.5238,121200.0
2011-11-14 12:00:00,44.43,44.49,44.29,44.29,171400.0,32.5092,32.5531,32.4068,32.4068,171400.0
2011-11-14 12:30:00,44.28,44.31,44.24,44.28,77800.0,32.3994,32.4214,32.3702,32.3994,77800.0
2011-11-14 13:00:00,44.27,44.35,44.25,44.35,78000.0,32.3921,32.4507,32.3775,32.4507,78000.0
2011-11-14 13:30:00,44.34,44.35,44.3,44.33,85400.0,32.4433,32.4507,32.4141,32.436,85400.0
2011-11-14 14:00:00,44.32,44.35,44.27,44.31,112600.0,32.4287,32.4507,32.3921,32.4214,112600.0
2011-11-14 14:30:00,44.3,44.33,44.26,44.26,118800.0,32.4141,32.436,32.3848,32.3848,118800.0
2011-11-14 15:00:00,44.26,44.31,44.24,44.27,178800.0,32.3848,32.4214,32.3702,32.3921,178800.0
2011-11-14 15:30:00,44.27,44.33,44.24,44.32,422600.0,32.3921,32.436,32.3702,32.4287,422600.0
2011-11-15 09:30:00,44.38,44.38,44.19,44.24,337000.0,32.4726,32.4726,32.3336,32.3702,337000.0
2011-11-15 10:00:00,44.28,44.43,44.26,44.36,264400.0,32.3994,32.5092,32.3848,32.458,264400.0
2011-11-15 10:30:00,44.35,44.4,44.29,44.33,212600.0,32.4507,32.4872,32.4068,32.436,212600.0
2011-11-15 11:00:00,44.34,44.36,44.23,44.24,198600.0,32.4433,32.458,32.3629,32.3702,198600.0
2011-11-15 11:30:00,44.24,44.31,44.19,44.24,189200.0,32.3702,32.4214,32.3336,32.3702,189200.0
2011-11-15 12:00:00,44.23,44.37,44.22,44.35,130200.0,32.3629,32.4653,32.3555,32.4507,130200.0
2011-11-15 12:30:00,44.37,44.44,44.35,44.4,259600.0,32.4653,32.5165,32.4507,32.4872,259600.0
2011-11-15 13:00:00,44.41,44.49,44.4,44.49,216600.0,32.4946,32.5531,32.4872,32.5531,216600.0
2011-11-15 13:30:00,44.49,44.56,44.48,44.49,359600.0,32.5531,32.6043,32.5458,32.5531,359600.0
2011-11-15 14:00:00,44.51,44.54,44.44,44.45,296800.0,32.5677,32.5897,32.5165,32.5238,296800.0
2011-11-15 14:30:00,44.47,44.49,44.41,44.47,194400.0,32.5385,32.5531,32.4946,32.5385,194400.0
2011-11-15 15:00:00,44.46,44.52,44.44,44.48,517800.0,32.5311,32.575,32.5165,32.5458,517800.0
2011-11-15 15:30:00,44.48,44.55,44.4,44.4,596400.0,32.5458,32.597,32.4872,32.4872,596400.0
2011-11-16 09:30:00,44.17,44.18,44.0,44.15,269000.0,32.319,32.3263,32.1946,32.3043,269000.0
2011-11-16 10:00:00,44.16,44.33,44.14,44.29,179200.0,32.3116,32.436,32.297,32.4068,179200.0
2011-11-16 10:30:00,44.29,44.49,44.25,44.49,217400.0,32.4068,32.5531,32.3775,32.5531,217400.0
2011-11-16 11:00:00,44.49,44.68,44.49,44.58,323200.0,32.5531,32.6921,32.5531,32.619,323200.0
2011-11-16 11:30:00,44.59,44.69,44.55,44.56,196400.0,32.6263,32.6994,32.597,32.6043,196400.0
2011-11-16 12:00:00,44.55,44.57,44.5,44.51,110600.0,32.597,32.6116,32.5604,32.5677,110600.0
2011-11-16 12:30:00,44.51,44.61,44.5,44.6,116000.0,32.5677,32.6409,32.5604,32.6336,116000.0
2011-11-16 13:00:00,44.59,44.77,44.58,44.76,106600.0,32.6263,32.758,32.619,32.7507,106600.0
2011-11-16 13:30:00,44.76,44.83,44.73,44.77,211600.0,32.7507,32.8019,32.7287,32.758,211600.0
2011-11-16 14:00:00,44.76,44.86,44.73,44.86,266000.0,32.7507,32.8238,32.7287,32.8238,266000.0
2011-11-16 14:30:00,44.85,44.88,44.7,44.72,401200.0,32.8165,32.8385,32.7068,32.7214,401200.0
2011-11-16 15:00:00,44.72,44.72,44.47,44.49,449400.0,32.7214,32.7214,32.5385,32.5531,449400.0
2011-11-16 15:30:00,44.48,44.48,44.27,44.31,1113000.0,32.5458,32.5458,32.3921,32.4214,1113000.0
2011-11-17 09:30:00,44.13,44.3,44.01,44.04,259200.0,32.2897,32.4141,32.2019,32.2238,259200.0
2011-11-17 10:00:00,44.04,44.24,43.98,44.24,227000.0,32.2238,32.3702,32.1799,32.3702,227000.0
2011-11-17 10:30:00,44.24,44.3,44.1,44.24,118000.0,32.3702,32.4141,32.2677,32.3702,118000.0
2011-11-17 11:00:00,44.24,44.3,44.14,44.23,167200.0,32.3702,32.4141,32.297,32.3629,167200.0
2011-11-17 11:30:00,44.22,44.36,44.22,44.32,177000.0,32.3555,32.458,32.3555,32.4287,177000.0
2011-11-17 12:00:00,44.33,44.35,44.2,44.22,141400.0,32.436,32.4507,32.3409,32.3555,141400.0
2011-11-17 12:30:00,44.21,44.21,43.79,43.87,403800.0,32.3482,32.3482,32.0409,32.0994,403800.0
2011-11-17 13:00:00,43.86,43.93,43.77,43.83,176400.0,32.0921,32.1433,32.0263,32.0702,176400.0
2011-11-17 13:30:00,43.84,43.92,43.73,43.87,235000.0,32.0775,32.136,31.997,32.0994,235000.0
2011-11-17 14:00:00,43.85,43.88,43.78,43.84,218000.0,32.0848,32.1068,32.0336,32.0775,218000.0
2011-11-17 14:30:00,43.84,43.94,43.77,43.91,231600.0,32.0775,32.1507,32.0263,32.1287,231600.0
2011-11-17 15:00:00,43.91,44.0,43.83,43.93,330600.0,32.1287,32.1946,32.0702,32.1433,330600.0
2011-11-17 15:30:00,43.93,44.02,43.81,44.02,832600.0,32.1433,32.2092,32.0555,32.2092,832600.0
2011-11-18 09:30:00,44.23,44.55,44.08,44.55,981000.0,32.3629,32.597,32.2531,32.597,981000.0
2011-11-18 10:00:00,44.54,44.55,44.21,44.32,326200.0,32.5897,32.597,32.3482,32.4287,326200.0
2011-11-18 10:30:00,44.31,44.45,44.3,44.32,178600.0,32.4214,32.5238,32.4141,32.4287,178600.0
2011-11-18 11:00:00,44.32,44.37,44.26,44.34,90600.0,32.4287,32.4653,32.3848,32.4433,90600.0
2011-11-18 11:30:00,44.34,44.4,44.32,44.36,98800.0,32.4433,32.4872,32.4287,32.458,98800.0
2011-11-18 12:00:00,44.37,44.41,44.29,44.38,148200.0,32.4653,32.4946,32.4068,32.4726,148200.0
2011-11-18 12:30:00,44.4,44.43,44.37,44.37,174400.0,32.4872,32.5092,32.4653,32.4653,174400.0
2011-11-18 13:00:00,44.37,44.43,44.35,44.41,98800.0,32.4653,32.5092,32.4507,32.4946,98800.0
2011-11-18 13:30:00,44.42,44.55,44.4,44.52,157200.0,32.5019,32.597,32.4872,32.575,157200.0
2011-11-18 14:00:00,44.52,44.52,44.39,44.44,301200.0,32.575,32.575,32.4799,32.5165,301200.0
2011-11-18 14:30:00,44.44,44.47,44.34,44.35,202000.0,32.5165,32.5385,32.4433,32.4507,202000.0
2011-11-18 15:00:00,44.35,44.41,44.3,44.33,205600.0,32.4507,32.4946,32.4141,32.436,205600.0
2011-11-18 15:30:00,44.32,44.37,44.26,44.28,592600.0,32.4287,32.4653,32.3848,32.3994,592600.0
2011-11-21 09:30:00,43.76,44.12,43.76,43.95,416200.0,32.019,32.2824,32.019,32.158,416200.0
2011-11-21 10:00:00,43.98,44.05,43.87,43.99,355400.0,32.1799,32.2312,32.0994,32.1873,355400.0
2011-11-21 10:30:00,43.99,44.02,43.83,43.84,373400.0,32.1873,32.2092,32.0702,32.0775,373400.0
2011-11-21 11:00:00,43.85,43.86,43.73,43.81,350000.0,32.0848,32.0921,31.997,32.0555,350000.0
2011-11-21 11:30:00,43.81,43.82,43.52,43.63,277800.0,32.0555,32.0629,31.8434,31.9238,277800.0
2011-11-21 12:00:00,43.64,43.66,43.55,43.55,139400.0,31.9312,31.9458,31.8653,31.8653,139400.0
2011-11-21 12:30:00,43.56,43.66,43.49,43.5,213200.0,31.8726,31.9458,31.8214,31.8287,213200.0
2011-11-21 13:00:00,43.5,43.6,43.5,43.58,118200.0,31.8287,31.9019,31.8287,31.8873,118200.0
2011-11-21 13:30:00,43.58,43.61,43.55,43.6,104800.0,31.8873,31.9092,31.8653,31.9019,104800.0
2011-11-21 14:00:00,43.6,43.76,43.58,43.72,188800.0,31.9019,32.019,31.8873,31.9897,188800.0
2011-11-21 14:30:00,43.72,43.74,43.68,43.71,282400.0,31.9897,32.0043,31.9604,31.9824,282400.0
2011-11-21 15:00:00,43.71,43.84,43.62,43.8,342200.0,31.9824,32.0775,31.9165,32.0482,342200.0
2011-11-21 15:30:00,43.79,43.9,43.72,43.72,541400.0,32.0409,32.1214,31.9897,31.9897,541400.0
2011-11-22 09:30:00,43.88,44.41,43.8,44.01,483000.0,32.1068,32.4946,32.0482,32.2019,483000.0
2011-11-22 10:00:00,44.01,44.2,43.94,44.15,207600.0,32.2019,32.3409,32.1507,32.3043,207600.0
2011-11-22 10:30:00,44.14,44.29,44.1,44.14,345400.0,32.297,32.4068,32.2677,32.297,345400.0
2011-11-22 11:00:00,44.15,44.15,43.96,44.02,272800.0,32.3043,32.3043,32.1653,32.2092,272800.0
2011-11-22 11:30:00,44.02,44.14,43.96,44.1,186000.0,32.2092,32.297,32.1653,32.2677,186000.0
2011-11-22 12:00:00,44.1,44.44,44.1,44.35,285600.0,32.2677,32.5165,32.2677,32.4507,285600.0
2011-11-22 12:30:00,44.35,44.44,44.32,44.43,188400.0,32.4507,32.5165,32.4287,32.5092,188400.0
2011-11-22 13:00:00,44.43,44.55,44.42,44.49,225000.0,32.5092,32.597,32.5019,32.5531,225000.0
2011-11-22 13:30:00,44.49,44.51,44.38,44.41,177800.0,32.5531,32.5677,32.4726,32.4946,177800.0
2011-11-22 14:00:00,44.4,44.41,44.26,44.29,257000.0,32.4872,32.4946,32.3848,32.4068,257000.0
2011-11-22 14:30:00,44.29,44.3,44.18,44.21,422800.0,32.4068,32.4141,32.3263,32.3482,422800.0
2011-11-22 15:00:00,44.2,44.23,44.1,44.13,515600.0,32.3409,32.3629,32.2677,32.2897,515600.0
2011-11-22 15:30:00,44.13,44.23,44.07,44.1,722800.0,32.2897,32.3629,32.2458,32.2677,722800.0
2011-11-23 09:30:00,43.73,43.93,43.34,43.35,476400.0,31.997,32.1433,31.7116,31.719,476400.0
2011-11-23 10:00:00,43.36,43.49,43.2,43.2,363000.0,31.7263,31.8214,31.6092,31.6092,363000.0
2011-11-23 10:30:00,43.21,43.24,43.1,43.23,357000.0,31.6165,31.6385,31.536,31.6312,357000.0
2011-11-23 11:00:00,43.23,43.32,43.2,43.21,222400.0,31.6312,31.697,31.6092,31.6165,222400.0
2011-11-23 11:30:00,43.21,43.28,43.1,43.26,183600.0,31.6165,31.6677,31.536,31.6531,183600.0
2011-11-23 12:00:00,43.26,43.48,43.26,43.44,223200.0,31.6531,31.8141,31.6531,31.7848,223200.0
2011-11-23 12:30:00,43.43,43.51,43.32,43.48,186400.0,31.7775,31.836,31.697,31.8141,186400.0
2011-11-23 13:00:00,43.48,43.51,43.37,43.49,239000.0,31.8141,31.836,31.7336,31.8214,239000.0
2011-11-23 13:30:00,43.49,43.5,43.32,43.34,154400.0,31.8214,31.8287,31.697,31.7116,154400.0
2011-11-23 14:00:00,43.35,43.43,43.32,43.39,214200.0,31.719,31.7775,31.697,31.7482,214200.0
2011-11-23 14:30:00,43.4,43.51,43.35,43.49,160200.0,31.7556,31.836,31.719,31.8214,160200.0
2011-11-23 15:00:00,43.47,43.58,43.4,43.43,449800.0,31.8068,31.8873,31.7556,31.7775,449800.0
2011-11-23 15:30:00,43.43,43.6,43.24,43.26,723200.0,31.7775,31.9019,31.6385,31.6531,723200.0
2011-11-25 09:30:00,43.3,43.49,43.22,43.4,157400.0,31.6824,31.8214,31.6238,31.7556,157400.0
2011-11-25 10:00:00,43.41,43.62,43.4,43.57,68000.0,31.7629,31.9165,31.7556,31.8799,68000.0
2011-11-25 10:30:00,43.57,43.65,43.49,43.51,126200.0,31.8799,31.9385,31.8214,31.836,126200.0
2011-11-25 11:00:00,43.5,43.71,43.5,43.64,91000.0,31.8287,31.9824,31.8287,31.9312,91000.0
2011-11-25 11:30:00,43.65,43.68,43.55,43.57,115000.0,31.9385,31.9604,31.8653,31.8799,115000.0
2011-11-25 12:00:00,43.57,43.58,43.5,43.54,101600.0,31.8799,31.8873,31.8287,31.858,101600.0
2011-11-25 12:30:00,43.54,43.54,43.37,43.37,302000.0,31.858,31.858,31.7336,31.7336,302000.0
2011-11-28 09:30:00,44.05,44.1,43.91,43.94,450200.0,32.2312,32.2677,32.1287,32.1507,450200.0
2011-11-28 10:00:00,43.94,44.02,43.9,44.01,167400.0,32.1507,32.2092,32.1214,32.2019,167400.0
2011-11-28 10:30:00,44.01,44.02,43.96,43.99,291200.0,32.2019,32.2092,32.1653,32.1873,291200.0
2011-11-28 11:00:00,43.99,44.02,43.93,44.01,206400.0,32.1873,32.2092,32.1433,32.2019,206400.0
2011-11-28 11:30:00,44.01,44.15,44.01,44.13,225200.0,32.2019,32.3043,32.2019,32.2897,225200.0
2011-11-28 12:00:00,44.13,44.13,44.06,44.12,102600.0,32.2897,32.2897,32.2385,32.2824,102600.0
2011-11-28 12:30:00,44.12,44.17,44.1,44.16,98000.0,32.2824,32.319,32.2677,32.3116,98000.0
2011-11-28 13:00:00,44.15,44.28,44.14,44.27,129200.0,32.3043,32.3994,32.297,32.3921,129200.0
2011-11-28 13:30:00,44.27,44.3,44.18,44.18,124800.0,32.3921,32.4141,32.3263,32.3263,124800.0
2011-11-28 14:00:00,44.18,44.25,44.16,44.22,226200.0,32.3263,32.3775,32.3116,32.3555,226200.0
2011-11-28 14:30:00,44.22,44.22,44.05,44.09,238800.0,32.3555,32.3555,32.2312,32.2604,238800.0
2011-11-28 15:00:00,44.09,44.16,43.97,44.1,303800.0,32.2604,32.3116,32.1726,32.2677,303800.0
2011-11-28 15:30:00,44.1,44.16,43.97,44.14,745200.0,32.2677,32.3116,32.1726,32.297,745200.0
2011-11-29 09:30:00,44.34,44.42,44.24,44.37,410800.0,32.4433,32.5019,32.3702,32.4653,410800.0
2011-11-29 10:00:00,44.37,44.65,44.37,44.62,352000.0,32.4653,32.6702,32.4653,32.6482,352000.0
2011-11-29 10:30:00,44.62,44.72,44.6,44.65,292200.0,32.6482,32.7214,32.6336,32.6702,292200.0
2011-11-29 11:00:00,44.63,44.69,44.59,44.67,205000.0,32.6555,32.6994,32.6263,32.6848,205000.0
2011-11-29 11:30:00,44.67,44.74,44.63,44.71,348000.0,32.6848,32.736,32.6555,32.7141,348000.0
2011-11-29 12:00:00,44.71,44.85,44.7,44.85,150600.0,32.7141,32.8165,32.7068,32.8165,150600.0
2011-11-29 12:30:00,44.85,44.87,44.77,44.86,184200.0,32.8165,32.8311,32.758,32.8238,184200.0
2011-11-29 13:00:00,44.87,44.92,44.81,44.9,157000.0,32.8311,32.8677,32.7872,32.8531,157000.0
2011-11-29 13:30:00,44.9,44.91,44.79,44.85,213000.0,32.8531,32.8604,32.7726,32.8165,213000.0
2011-11-29 14:00:00,44.84,44.88,44.77,44.79,254400.0,32.8092,32.8385,32.758,32.7726,254400.0
2011-11-29 14:30:00,44.79,44.88,44.78,44.84,291400.0,32.7726,32.8385,32.7653,32.8092,291400.0
2011-11-29 15:00:00,44.84,44.95,44.81,44.9,399200.0,32.8092,32.8897,32.7872,32.8531,399200.0
2011-11-29 15:30:00,44.91,44.92,44.79,44.84,744600.0,32.8604,32.8677,32.7726,32.8092,744600.0
2011-11-30 09:30:00,45.32,45.7,45.26,45.69,581400.0,33.1604,33.4384,33.1165,33.4311,581400.0
2011-11-30 10:00:00,45.69,45.74,45.58,45.68,350400.0,33.4311,33.4677,33.3506,33.4238,350400.0
2011-11-30 10:30:00,45.66,45.76,45.54,45.59,353400.0,33.4092,33.4824,33.3214,33.358,353400.0
2011-11-30 11:00:00,45.59,45.59,45.43,45.51,298600.0,33.358,33.358,33.2409,33.2994,298600.0
2011-11-30 11:30:00,45.51,45.59,45.49,45.52,144600.0,33.2994,33.358,33.2848,33.3067,144600.0
2011-11-30 12:00:00,45.54,45.65,45.52,45.6,126400.0,33.3214,33.4019,33.3067,33.3653,126400.0
2011-11-30 12:30:00,45.6,45.63,45.53,45.56,162800.0,33.3653,33.3872,33.3141,33.336,162800.0
2011-11-30 13:00:00,45.55,45.58,45.5,45.52,186200.0,33.3287,33.3506,33.2921,33.3067,186200.0
2011-11-30 13:30:00,45.53,45.55,45.44,45.44,202400.0,33.3141,33.3287,33.2482,33.2482,202400.0
2011-11-30 14:00:00,45.45,45.56,45.41,45.56,291000.0,33.2555,33.336,33.2263,33.336,291000.0
2011-11-30 14:30:00,45.56,45.6,45.42,45.49,228600.0,33.336,33.3653,33.2336,33.2848,228600.0
2011-11-30 15:00:00,45.49,45.58,45.46,45.51,533000.0,33.2848,33.3506,33.2628,33.2994,533000.0
2011-11-30 15:30:00,45.51,45.82,45.49,45.75,1362600.0,33.2994,33.5263,33.2848,33.475,1362600.0
2011-12-01 09:30:00,45.6,45.99,45.6,45.75,471800.0,33.3653,33.6506,33.3653,33.475,471800.0
2011-12-01 10:00:00,45.73,45.79,45.67,45.73,264400.0,33.4604,33.5043,33.4165,33.4604,264400.0
2011-12-01 10:30:00,45.73,45.73,45.44,45.46,386200.0,33.4604,33.4604,33.2482,33.2628,386200.0
2011-12-01 11:00:00,45.46,45.49,45.35,45.4,394200.0,33.2628,33.2848,33.1824,33.2189,394200.0
2011-12-01 11:30:00,45.4,45.43,45.33,45.34,312800.0,33.2189,33.2409,33.1677,33.175,312800.0
2011-12-01 12:00:00,45.34,45.37,45.26,45.27,256000.0,33.175,33.197,33.1165,33.1238,256000.0
2011-12-01 12:30:00,45.27,45.29,45.17,45.19,294200.0,33.1238,33.1385,33.0507,33.0653,294200.0
2011-12-01 13:00:00,45.19,45.26,45.19,45.24,230000.0,33.0653,33.1165,33.0653,33.1019,230000.0
2011-12-01 13:30:00,45.25,45.27,45.22,45.26,376200.0,33.1092,33.1238,33.0872,33.1165,376200.0
2011-12-01 14:00:00,45.26,45.26,45.18,45.23,220800.0,33.1165,33.1165,33.058,33.0946,220800.0
2011-12-01 14:30:00,45.23,45.26,45.2,45.22,285200.0,33.0946,33.1165,33.0726,33.0872,285200.0
2011-12-01 15:00:00,45.21,45.27,45.15,45.25,270600.0,33.0799,33.1238,33.036,33.1092,270600.0
2011-12-01 15:30:00,45.24,45.26,44.99,45.08,973000.0,33.1019,33.1165,32.9189,32.9848,973000.0
2011-12-02 09:30:00,45.45,45.63,45.19,45.43,377200.0,33.2555,33.3872,33.0653,33.2409,377200.0
2011-12-02 10:00:00,45.39,45.57,45.35,45.45,245000.0,33.2116,33.3433,33.1824,33.2555,245000.0
2011-12-02 10:30:00,45.45,45.54,45.43,45.43,163000.0,33.2555,33.3214,33.2409,33.2409,163000.0
2011-12-02 11:00:00,45.43,45.43,45.26,45.35,244800.0,33.2409,33.2409,33.1165,33.1824,244800.0
2011-12-02 11:30:00,45.35,45.38,45.22,45.31,214400.0,33.1824,33.2043,33.0872,33.1531,214400.0
2011-12-02 12:00:00,45.31,45.34,45.23,45.27,173000.0,33.1531,33.175,33.0946,33.1238,173000.0
2011-12-02 12:30:00,45.27,45.3,45.23,45.24,156800.0,33.1238,33.1458,33.0946,33.1019,156800.0
2011-12-02 13:00:00,45.23,45.25,45.18,45.22,135200.0,33.0946,33.1092,33.058,33.0872,135200.0
2011-12-02 13:30:00,45.22,45.27,45.21,45.23,188400.0,33.0872,33.1238,33.0799,33.0946,188400.0
2011-12-02 14:00:00,45.23,45.27,45.18,45.22,201200.0,33.0946,33.1238,33.058,33.0872,201200.0
2011-12-02 14:30:00,45.22,45.23,45.18,45.19,234600.0,33.0872,33.0946,33.058,33.0653,234600.0
2011-12-02 15:00:00,45.18,45.2,45.09,45.1,329000.0,33.058,33.0726,32.9921,32.9994,329000.0
2011-12-02 15:30:00,45.11,45.16,45.05,45.07,842600.0,33.0067,33.0433,32.9628,32.9775,842600.0
2011-12-05 09:30:00,45.43,45.49,45.29,45.31,306000.0,33.2409,33.2848,33.1385,33.1531,306000.0
2011-12-05 10:00:00,45.28,45.33,45.21,45.21,219400.0,33.1311,33.1677,33.0799,33.0799,219400.0
2011-12-05 10:30:00,45.21,45.26,45.16,45.16,276400.0,33.0799,33.1165,33.0433,33.0433,276400.0
2011-12-05 11:00:00,45.16,45.21,45.08,45.2,279000.0,33.0433,33.0799,32.9848,33.0726,279000.0
2011-12-05 11:30:00,45.2,45.23,45.15,45.2,213400.0,33.0726,33.0946,33.036,33.0726,213400.0
2011-12-05 12:00:00,45.2,45.26,45.18,45.22,96400.0,33.0726,33.1165,33.058,33.0872,96400.0
2011-12-05 12:30:00,45.24,45.31,45.22,45.27,125600.0,33.1019,33.1531,33.0872,33.1238,125600.0
2011-12-05 13:00:00,45.27,45.33,45.27,45.31,119800.0,33.1238,33.1677,33.1238,33.1531,119800.0
2011-12-05 13:30:00,45.32,45.36,45.14,45.21,162000.0,33.1604,33.1897,33.0287,33.0799,162000.0
2011-12-05 14:00:00,45.21,45.24,45.15,45.24,194400.0,33.0799,33.1019,33.036,33.1019,194400.0
2011-12-05 14:30:00,45.24,45.26,45.19,45.23,182200.0,33.1019,33.1165,33.0653,33.0946,182200.0
2011-12-05 15:00:00,45.23,45.25,45.05,45.13,282600.0,33.0946,33.1092,32.9628,33.0214,282600.0
2011-12-05 15:30:00,45.13,45.23,45.08,45.21,630600.0,33.0214,33.0946,32.9848,33.0799,630600.0
2011-12-06 09:30:00,45.34,45.34,45.03,45.04,396000.0,33.175,33.175,32.9482,32.9555,396000.0
2011-12-06 10:00:00,45.05,45.29,45.05,45.27,191600.0,32.9628,33.1385,32.9628,33.1238,191600.0
2011-12-06 10:30:00,45.29,45.34,45.24,45.32,162600.0,33.1385,33.175,33.1019,33.1604,162600.0
2011-12-06 11:00:00,45.32,45.38,45.27,45.35,192800.0,33.1604,33.2043,33.1238,33.1824,192800.0
2011-12-06 11:30:00,45.34,45.41,45.3,45.37,154200.0,33.175,33.2263,33.1458,33.197,154200.0
2011-12-06 12:00:00,45.35,45.4,45.35,45.35,107200.0,33.1824,33.2189,33.1824,33.1824,107200.0
2011-12-06 12:30:00,45.36,45.38,45.32,45.35,79200.0,33.1897,33.2043,33.1604,33.1824,79200.0
2011-12-06 13:00:00,45.35,45.4,45.3,45.35,171600.0,33.1824,33.2189,33.1458,33.1824,171600.0
2011-12-06 13:30:00,45.34,45.35,45.28,45.31,178600.0,33.175,33.1824,33.1311,33.1531,178600.0
2011-12-06 14:00:00,45.32,45.38,45.3,45.35,150200.0,33.1604,33.2043,33.1458,33.1824,150200.0
2011-12-06 14:30:00,45.35,45.43,45.33,45.37,270800.0,33.1824,33.2409,33.1677,33.197,270800.0
2011-12-06 15:00:00,45.38,45.42,45.34,45.34,193000.0,33.2043,33.2336,33.175,33.175,193000.0
2011-12-06 15:30:00,45.34,45.37,45.21,45.27,671600.0,33.175,33.197,33.0799,33.1238,671600.0
2011-12-07 09:30:00,45.29,45.29,45.0,45.09,228400.0,33.1385,33.1385,32.9263,32.9921,228400.0
2011-12-07 10:00:00,45.08,45.13,44.98,44.99,179800.0,32.9848,33.0214,32.9116,32.9189,179800.0
2011-12-07 10:30:00,44.99,45.07,44.95,45.07,278800.0,32.9189,32.9775,32.8897,32.9775,278800.0
2011-12-07 11:00:00,45.07,45.24,45.05,45.19,209400.0,32.9775,33.1019,32.9628,33.0653,209400.0
2011-12-07 11:30:00,45.2,45.32,45.1,45.32,234600.0,33.0726,33.1604,32.9994,33.1604,234600.0
2011-12-07 12:00:00,45.32,45.4,45.31,45.4,134800.0,33.1604,33.2189,33.1531,33.2189,134800.0
2011-12-07 12:30:00,45.4,45.45,45.38,45.44,116200.0,33.2189,33.2555,33.2043,33.2482,116200.0
2011-12-07 13:00:00,45.44,45.47,45.44,45.46,164400.0,33.2482,33.2702,33.2482,33.2628,164400.0
2011-12-07 13:30:00,45.45,45.47,45.38,45.39,130600.0,33.2555,33.2702,33.2043,33.2116,130600.0
2011-12-07 14:00:00,45.4,45.49,45.4,45.49,136400.0,33.2189,33.2848,33.2189,33.2848,136400.0
2011-12-07 14:30:00,45.49,45.59,45.44,45.47,263200.0,33.2848,33.358,33.2482,33.2702,263200.0
2011-12-07 15:00:00,45.47,45.62,45.47,45.6,335800.0,33.2702,33.3799,33.2702,33.3653,335800.0
2011-12-07 15:30:00,45.61,45.79,45.58,45.6,1096800.0,33.3726,33.5043,33.3506,33.3653,1096800.0
2011-12-08 09:30:00,45.43,45.59,45.32,45.59,348400.0,33.2409,33.358,33.1604,33.358,348400.0
2011-12-08 10:00:00,45.56,45.63,45.43,45.55,412600.0,33.336,33.3872,33.2409,33.3287,412600.0
2011-12-08 10:30:00,45.55,45.62,45.5,45.58,177800.0,33.3287,33.3799,33.2921,33.3506,177800.0
2011-12-08 11:00:00,45.58,45.58,45.42,45.43,149000.0,33.3506,33.3506,33.2336,33.2409,149000.0
2011-12-08 11:30:00,45.42,45.49,45.38,45.46,148400.0,33.2336,33.2848,33.2043,33.2628,148400.0
2011-12-08 12:00:00,45.46,45.47,45.4,45.42,103000.0,33.2628,33.2702,33.2189,33.2336,103000.0
2011-12-08 12:30:00,45.42,45.45,45.36,45.42,141800.0,33.2336,33.2555,33.1897,33.2336,141800.0
2011-12-08 13:00:00,45.43,45.43,45.24,45.37,285800.0,33.2409,33.2409,33.1019,33.197,285800.0
2011-12-08 13:30:00,45.36,45.41,45.34,45.37,125200.0,33.1897,33.2263,33.175,33.197,125200.0
2011-12-08 14:00:00,45.36,45.46,45.34,45.43,176000.0,33.1897,33.2628,33.175,33.2409,176000.0
2011-12-08 14:30:00,45.44,45.47,45.35,45.39,166400.0,33.2482,33.2702,33.1824,33.2116,166400.0
2011-12-08 15:00:00,45.39,45.53,45.37,45.47,220200.0,33.2116,33.3141,33.197,33.2702,220200.0
2011-12-08 15:30:00,45.46,45.58,45.14,45.28,830200.0,33.2628,33.3506,33.0287,33.1311,830200.0
2011-12-09 09:30:00,45.24,45.51,45.24,45.33,296200.0,33.1019,33.2994,33.1019,33.1677,296200.0
2011-12-09 10:00:00,45.33,45.34,45.21,45.23,239600.0,33.1677,33.175,33.0799,33.0946,239600.0
2011-12-09 10:30:00,45.23,45.26,45.13,45.24,200400.0,33.0946,33.1165,33.0214,33.1019,200400.0
2011-12-09 11:00:00,45.23,45.29,45.17,45.26,180400.0,33.0946,33.1385,33.0507,33.1165,180400.0
2011-12-09 11:30:00,45.27,45.31,45.19,45.21,148600.0,33.1238,33.1531,33.0653,33.0799,148600.0
2011-12-09 12:00:00,45.22,45.34,45.18,45.3,163600.0,33.0872,33.175,33.058,33.1458,163600.0
2011-12-09 12:30:00,45.3,45.44,45.27,45.43,142600.0,33.1458,33.2482,33.1238,33.2409,142600.0
2011-12-09 13:00:00,45.44,45.45,45.35,45.37,102600.0,33.2482,33.2555,33.1824,33.197,102600.0
2011-12-09 13:30:00,45.38,45.39,45.33,45.33,116800.0,33.2043,33.2116,33.1677,33.1677,116800.0
2011-12-09 14:00:00,45.33,45.36,45.24,45.29,128400.0,33.1677,33.1897,33.1019,33.1385,128400.0
2011-12-09 14:30:00,45.29,45.38,45.29,45.38,210400.0,33.1385,33.2043,33.1385,33.2043,210400.0
2011-12-09 15:00:00,45.37,45.38,45.27,45.3,201800.0,33.197,33.2043,33.1238,33.1458,201800.0
2011-12-09 15:30:00,45.31,45.32,45.22,45.24,505800.0,33.1531,33.1604,33.0872,33.1019,505800.0
2011-12-12 09:30:00,45.22,45.42,45.16,45.22,301000.0,33.0872,33.2336,33.0433,33.0872,301000.0
2011-12-12 10:00:00,45.22,45.27,45.13,45.22,426000.0,33.0872,33.1238,33.0214,33.0872,426000.0
2011-12-12 10:30:00,45.21,45.22,45.05,45.05,117000.0,33.0799,33.0872,32.9628,32.9628,117000.0
2011-12-12 11:00:00,45.04,45.07,44.98,44.98,204800.0,32.9555,32.9775,32.9116,32.9116,204800.0
2011-12-12 11:30:00,44.98,44.99,44.7,44.73,179400.0,32.9116,32.9189,32.7068,32.7287,179400.0
2011-12-12 12:00:00,44.74,44.88,44.72,44.87,131600.0,32.736,32.8385,32.7214,32.8311,131600.0
2011-12-12 12:30:00,44.88,44.91,44.82,44.88,258200.0,32.8385,32.8604,32.7946,32.8385,258200.0
2011-12-12 13:00:00,44.88,44.92,44.8,44.87,222800.0,32.8385,32.8677,32.7799,32.8311,222800.0
2011-12-12 13:30:00,44.88,44.91,44.85,44.91,89800.0,32.8385,32.8604,32.8165,32.8604,89800.0
2011-12-12 14:00:00,44.91,44.99,44.86,44.98,163800.0,32.8604,32.9189,32.8238,32.9116,163800.0
2011-12-12 14:30:00,44.99,45.01,44.9,45.01,118400.0,32.9189,32.9336,32.8531,32.9336,118400.0
2011-12-12 15:00:00,45.01,45.04,44.93,44.99,145400.0,32.9336,32.9555,32.875,32.9189,145400.0
2011-12-12 15:30:00,44.99,45.14,44.97,45.12,479600.0,32.9189,33.0287,32.9043,33.0141,479600.0
2011-12-13 09:30:00,45.1,45.26,45.04,45.18,490800.0,32.9994,33.1165,32.9555,33.058,490800.0
2011-12-13 10:00:00,45.18,45.24,45.15,45.15,135600.0,33.058,33.1019,33.036,33.036,135600.0
2011-12-13 10:30:00,45.15,45.2,45.1,45.18,115800.0,33.036,33.0726,32.9994,33.058,115800.0
2011-12-13 11:00:00,45.16,45.16,45.01,45.06,129800.0,33.0433,33.0433,32.9336,32.9702,129800.0
2011-12-13 11:30:00,45.06,45.13,45.03,45.1,116000.0,32.9702,33.0214,32.9482,32.9994,116000.0
2011-12-13 12:00:00,45.08,45.12,45.0,45.01,111000.0,32.9848,33.0141,32.9263,32.9336,111000.0
2011-12-13 12:30:00,45.02,45.21,45.0,45.2,187200.0,32.9409,33.0799,32.9263,33.0726,187200.0
2011-12-13 13:00:00,45.2,45.24,45.15,45.19,158000.0,33.0726,33.1019,33.036,33.0653,158000.0
2011-12-13 13:30:00,45.18,45.25,45.16,45.23,104000.0,33.058,33.1092,33.0433,33.0946,104000.0
2011-12-13 14:00:00,45.23,45.3,45.09,45.21,264400.0,33.0946,33.1458,32.9921,33.0799,264400.0
2011-12-13 14:30:00,45.2,45.2,44.99,45.07,328800.0,33.0726,33.0726,32.9189,32.9775,328800.0
2011-12-13 15:00:00,45.06,45.07,44.88,44.88,574800.0,32.9702,32.9775,32.8385,32.8385,574800.0
2011-12-13 15:30:00,44.89,44.92,44.76,44.82,1102800.0,32.8458,32.8677,32.7507,32.7946,1102800.0
2011-12-14 09:30:00,44.91,45.22,44.58,44.76,696600.0,32.8604,33.0872,32.619,32.7507,696600.0
2011-12-14 10:00:00,44.76,44.88,44.75,44.81,204000.0,32.7507,32.8385,32.7433,32.7872,204000.0
2011-12-14 10:30:00,44.8,44.88,44.71,44.71,162000.0,32.7799,32.8385,32.7141,32.7141,162000.0
2011-12-14 11:00:00,44.7,44.85,44.7,44.82,153400.0,32.7068,32.8165,32.7068,32.7946,153400.0
2011-12-14 11:30:00,44.82,44.85,44.71,44.75,195400.0,32.7946,32.8165,32.7141,32.7433,195400.0
2011-12-14 12:00:00,44.74,44.89,44.74,44.87,159200.0,32.736,32.8458,32.736,32.8311,159200.0
2011-12-14 12:30:00,44.87,44.91,44.69,44.71,172000.0,32.8311,32.8604,32.6994,32.7141,172000.0
2011-12-14 13:00:00,44.71,44.76,44.68,44.69,188000.0,32.7141,32.7507,32.6921,32.6994,188000.0
2011-12-14 13:30:00,44.69,44.75,44.6,44.64,185600.0,32.6994,32.7433,32.6336,32.6629,185600.0
2011-12-14 14:00:00,44.64,44.67,44.57,44.67,239600.0,32.6629,32.6848,32.6116,32.6848,239600.0
2011-12-14 14:30:00,44.66,44.69,44.57,44.65,247000.0,32.6775,32.6994,32.6116,32.6702,247000.0
2011-12-14 15:00:00,44.65,44.75,44.6,44.71,231000.0,32.6702,32.7433,32.6336,32.7141,231000.0
2011-12-14 15:30:00,44.71,44.74,44.58,44.64,558400.0,32.7141,32.736,32.619,32.6629,558400.0
2011-12-15 09:30:00,44.89,45.2,44.8,45.2,277200.0,32.8458,33.0726,32.7799,33.0726,277200.0
2011-12-15 10:00:00,45.2,45.31,45.13,45.22,370000.0,33.0726,33.1531,33.0214,33.0872,370000.0
2011-12-15 10:30:00,45.22,45.22,45.11,45.14,263400.0,33.0872,33.0872,33.0067,33.0287,263400.0
2011-12-15 11:00:00,45.15,45.19,45.08,45.18,192800.0,33.036,33.0653,32.9848,33.058,192800.0
2011-12-15 11:30:00,45.18,45.21,45.09,45.16,192200.0,33.058,33.0799,32.9921,33.0433,192200.0
2011-12-15 12:00:00,45.17,45.27,45.14,45.23,211600.0,33.0507,33.1238,33.0287,33.0946,211600.0
2011-12-15 12:30:00,45.23,45.25,45.19,45.23,158600.0,33.0946,33.1092,33.0653,33.0946,158600.0
2011-12-15 13:00:00,45.23,45.27,45.18,45.25,104200.0,33.0946,33.1238,33.058,33.1092,104200.0
2011-12-15 13:30:00,45.25,45.3,45.17,45.3,228000.0,33.1092,33.1458,33.0507,33.1458,228000.0
2011-12-15 14:00:00,45.29,45.38,45.24,45.26,282000.0,33.1385,33.2043,33.1019,33.1165,282000.0
2011-12-15 14:30:00,45.26,45.32,45.24,45.3,221000.0,33.1165,33.1604,33.1019,33.1458,221000.0
2011-12-15 15:00:00,45.3,45.4,45.29,45.36,354000.0,33.1458,33.2189,33.1385,33.1897,354000.0
2011-12-15 15:30:00,45.37,45.38,45.22,45.3,621800.0,33.197,33.2043,33.0872,33.1458,621800.0
2011-12-16 09:30:00,45.5,45.52,45.18,45.19,1179200.0,33.2921,33.3067,33.058,33.0653,1179200.0
2011-12-16 10:00:00,45.19,45.43,45.18,45.27,173200.0,33.0653,33.2409,33.058,33.1238,173200.0
2011-12-16 10:30:00,45.27,45.32,45.24,45.26,146200.0,33.1238,33.1604,33.1019,33.1165,146200.0
2011-12-16 11:00:00,45.27,45.27,45.17,45.2,204000.0,33.1238,33.1238,33.0507,33.0726,204000.0
2011-12-16 11:30:00,45.2,45.22,44.88,44.91,275800.0,33.0726,33.0872,32.8385,32.8604,275800.0
2011-12-16 12:00:00,44.9,44.9,44.73,44.79,371800.0,32.8531,32.8531,32.7287,32.7726,371800.0
2011-12-16 12:30:00,44.77,44.8,44.64,44.73,343800.0,32.758,32.7799,32.6629,32.7287,343800.0
2011-12-16 13:00:00,44.73,44.9,44.72,44.83,232800.0,32.7287,32.8531,32.7214,32.8019,232800.0
2011-12-16 13:30:00,44.83,44.84,44.74,44.75,183600.0,32.8019,32.8092,32.736,32.7433,183600.0
2011-12-16 14:00:00,44.74,44.85,44.74,44.77,361400.0,32.736,32.8165,32.736,32.758,361400.0
2011-12-16 14:30:00,44.77,44.88,44.68,44.87,426000.0,32.758,32.8385,32.6921,32.8311,426000.0
2011-12-16 15:00:00,44.88,45.01,44.88,44.91,248200.0,32.8385,32.9336,32.8385,32.8604,248200.0
2011-12-16 15:30:00,44.91,45.01,44.9,44.96,967200.0,32.8604,32.9336,32.8531,32.897,967200.0
2011-12-19 09:30:00,45.23,45.52,45.08,45.41,355800.0,33.0946,33.3067,32.9848,33.2263,355800.0
2011-12-19 10:00:00,45.42,45.57,45.37,45.54,201000.0,33.2336,33.3433,33.197,33.3214,201000.0
2011-12-19 10:30:00,45.54,45.62,45.38,45.38,179200.0,33.3214,33.3799,33.2043,33.2043,179200.0
2011-12-19 11:00:00,45.38,45.45,45.29,45.32,150200.0,33.2043,33.2555,33.1385,33.1604,150200.0
2011-12-19 11:30:00,45.32,45.32,45.18,45.22,112800.0,33.1604,33.1604,33.058,33.0872,112800.0
2011-12-19 12:00:00,45.22,45.24,45.17,45.18,92200.0,33.0872,33.1019,33.0507,33.058,92200.0
2011-12-19 12:30:00,45.19,45.2,45.14,45.2,82000.0,33.0653,33.0726,33.0287,33.0726,82000.0
2011-12-19 13:00:00,45.2,45.21,45.13,45.2,141600.0,33.0726,33.0799,33.0214,33.0726,141600.0
2011-12-19 13:30:00,45.2,45.22,45.13,45.13,151600.0,33.0726,33.0872,33.0214,33.0214,151600.0
2011-12-19 14:00:00,45.13,45.18,45.12,45.17,196800.0,33.0214,33.058,33.0141,33.0507,196800.0
2011-12-19 14:30:00,45.17,45.23,45.16,45.22,195200.0,33.0507,33.0946,33.0433,33.0872,195200.0
2011-12-19 15:00:00,45.22,45.22,44.99,45.0,241800.0,33.0872,33.0872,32.9189,32.9263,241800.0
2011-12-19 15:30:00,45.0,45.01,44.87,44.96,599200.0,32.9263,32.9336,32.8311,32.897,599200.0
2011-12-20 09:30:00,45.24,45.62,45.17,45.62,342600.0,33.1019,33.3799,33.0507,33.3799,342600.0
2011-12-20 10:00:00,45.62,45.63,45.45,45.51,222200.0,33.3799,33.3872,33.2555,33.2994,222200.0
2011-12-20 10:30:00,45.52,45.63,45.5,45.6,230800.0,33.3067,33.3872,33.2921,33.3653,230800.0
2011-12-20 11:00:00,45.6,45.7,45.58,45.69,149800.0,33.3653,33.4384,33.3506,33.4311,149800.0
2011-12-20 11:30:00,45.7,45.75,45.67,45.71,169600.0,33.4384,33.475,33.4165,33.4458,169600.0
2011-12-20 12:00:00,45.71,45.76,45.68,45.74,97400.0,33.4458,33.4824,33.4238,33.4677,97400.0
2011-12-20 12:30:00,45.73,45.76,45.7,45.76,154000.0,33.4604,33.4824,33.4384,33.4824,154000.0
2011-12-20 13:00:00,45.76,45.8,45.68,45.68,202000.0,33.4824,33.5116,33.4238,33.4238,202000.0
2011-12-20 13:30:00,45.69,45.72,45.68,45.68,112200.0,33.4311,33.4531,33.4238,33.4238,112200.0
2011-12-20 14:00:00,45.68,45.68,45.63,45.63,135400.0,33.4238,33.4238,33.3872,33.3872,135400.0
2011-12-20 14:30:00,45.64,45.77,45.64,45.71,144600.0,33.3945,33.4897,33.3945,33.4458,144600.0
2011-12-20 15:00:00,45.71,45.77,45.7,45.74,231200.0,33.4458,33.4897,33.4384,33.4677,231200.0
2011-12-20 15:30:00,45.74,45.8,45.69,45.75,750600.0,33.4677,33.5116,33.4311,33.475,750600.0
2011-12-21 09:30:00,45.88,46.16,45.79,45.99,458800.0,33.5702,33.775,33.5043,33.6506,458800.0
2011-12-21 10:00:00,45.98,46.19,45.96,46.1,351800.0,33.6433,33.797,33.6287,33.7311,351800.0
2011-12-21 10:30:00,46.1,46.12,45.92,46.04,213400.0,33.7311,33.7458,33.5994,33.6872,213400.0
2011-12-21 11:00:00,46.04,46.15,46.01,46.15,240000.0,33.6872,33.7677,33.6653,33.7677,240000.0
2011-12-21 11:30:00,46.15,46.17,46.08,46.08,218400.0,33.7677,33.7823,33.7165,33.7165,218400.0
2011-12-21 12:00:00,46.09,46.16,46.03,46.12,256400.0,33.7238,33.775,33.6799,33.7458,256400.0
2011-12-21 12:30:00,46.11,46.27,46.1,46.27,239000.0,33.7384,33.8555,33.7311,33.8555,239000.0
2011-12-21 13:00:00,46.27,46.43,46.27,46.42,327800.0,33.8555,33.9726,33.8555,33.9653,327800.0
2011-12-21 13:30:00,46.43,46.48,46.35,46.39,428600.0,33.9726,34.0092,33.9141,33.9433,428600.0
2011-12-21 14:00:00,46.38,46.47,46.38,46.45,311400.0,33.936,34.0019,33.936,33.9872,311400.0
2011-12-21 14:30:00,46.45,46.5,46.38,46.45,332000.0,33.9872,34.0238,33.936,33.9872,332000.0
2011-12-21 15:00:00,46.44,46.5,46.42,46.44,494000.0,33.9799,34.0238,33.9653,33.9799,494000.0
2011-12-21 15:30:00,46.45,46.5,46.38,46.47,960200.0,33.9872,34.0238,33.936,34.0019,960200.0
2011-12-22 09:30:00,46.45,46.45,46.2,46.28,240600.0,33.9872,33.9872,33.8043,33.8628,240600.0
2011-12-22 10:00:00,46.27,46.32,46.1,46.17,181200.0,33.8555,33.8921,33.7311,33.7823,181200.0
2011-12-22 10:30:00,46.18,46.21,45.95,45.98,326200.0,33.7897,33.8116,33.6214,33.6433,326200.0
2011-12-22 11:00:00,45.98,46.1,45.98,46.08,265600.0,33.6433,33.7311,33.6433,33.7165,265600.0
2011-12-22 11:30:00,46.07,46.08,46.02,46.07,121200.0,33.7092,33.7165,33.6726,33.7092,121200.0
2011-12-22 12:00:00,46.07,46.14,46.06,46.14,182000.0,33.7092,33.7604,33.7019,33.7604,182000.0
2011-12-22 12:30:00,46.14,46.15,46.08,46.1,152000.0,33.7604,33.7677,33.7165,33.7311,152000.0
2011-12-22 13:00:00,46.1,46.13,46.08,46.13,97800.0,33.7311,33.7531,33.7165,33.7531,97800.0
2011-12-22 13:30:00,46.13,46.24,46.13,46.21,137000.0,33.7531,33.8336,33.7531,33.8116,137000.0
2011-12-22 14:00:00,46.2,46.21,46.15,46.19,149800.0,33.8043,33.8116,33.7677,33.797,149800.0
2011-12-22 14:30:00,46.19,46.23,46.17,46.19,175200.0,33.797,33.8262,33.7823,33.797,175200.0
2011-12-22 15:00:00,46.19,46.23,46.17,46.22,189400.0,33.797,33.8262,33.7823,33.8189,189400.0
2011-12-22 15:30:00,46.22,46.24,46.17,46.22,563800.0,33.8189,33.8336,33.7823,33.8189,563800.0
2011-12-23 09:30:00,46.18,46.42,46.18,46.42,133800.0,33.7897,33.9653,33.7897,33.9653,133800.0
2011-12-23 10:00:00,46.44,46.46,46.37,46.38,136000.0,33.9799,33.9945,33.9287,33.936,136000.0
2011-12-23 10:30:00,46.38,46.41,46.32,46.34,148600.0,33.936,33.958,33.8921,33.9067,148600.0
2011-12-23 11:00:00,46.34,46.4,46.31,46.39,154400.0,33.9067,33.9506,33.8848,33.9433,154400.0
2011-12-23 11:30:00,46.4,46.48,46.34,46.38,88200.0,33.9506,34.0092,33.9067,33.936,88200.0
2011-12-23 12:00:00,46.38,46.43,46.35,46.43,98800.0,33.936,33.9726,33.9141,33.9726,98800.0
2011-12-23 12:30:00,46.43,46.53,46.43,46.52,227600.0,33.9726,34.0458,33.9726,34.0384,227600.0
2011-12-23 13:00:00,46.52,46.56,46.51,46.54,178400.0,34.0384,34.0677,34.0311,34.0531,178400.0
2011-12-23 13:30:00,46.54,46.58,46.51,46.56,121800.0,34.0531,34.0823,34.0311,34.0677,121800.0
2011-12-23 14:00:00,46.55,46.56,46.48,46.51,139600.0,34.0604,34.0677,34.0092,34.0311,139600.0
2011-12-23 14:30:00,46.5,46.51,46.45,46.5,161800.0,34.0238,34.0311,33.9872,34.0238,161800.0
2011-12-23 15:00:00,46.49,46.53,46.45,46.45,149000.0,34.0165,34.0458,33.9872,33.9872,149000.0
2011-12-23 15:30:00,46.45,46.57,46.44,46.57,369400.0,33.9872,34.075,33.9799,34.075,369400.0
2011-12-27 09:30:00,46.55,46.88,46.55,46.88,160200.0,34.0604,34.3018,34.0604,34.3018,160200.0
2011-12-27 10:00:00,46.88,46.93,46.65,46.7,240000.0,34.3018,34.3384,34.1336,34.1701,240000.0
2011-12-27 10:30:00,46.71,46.73,46.68,46.69,106600.0,34.1775,34.1921,34.1555,34.1628,106600.0
2011-12-27 11:00:00,46.7,46.73,46.65,46.69,88000.0,34.1701,34.1921,34.1336,34.1628,88000.0
2011-12-27 11:30:00,46.7,46.7,46.63,46.64,104000.0,34.1701,34.1701,34.1189,34.1262,104000.0
2011-12-27 12:00:00,46.63,46.66,46.57,46.59,117200.0,34.1189,34.1409,34.075,34.0897,117200.0
2011-12-27 12:30:00,46.58,46.62,46.58,46.6,89400.0,34.0823,34.1116,34.0823,34.097,89400.0
2011-12-27 13:00:00,46.6,46.6,46.51,46.51,135000.0,34.097,34.097,34.0311,34.0311,135000.0
2011-12-27 13:30:00,46.52,46.63,46.51,46.62,163000.0,34.0384,34.1189,34.0311,34.1116,163000.0
2011-12-27 14:00:00,46.62,46.63,46.58,46.6,119200.0,34.1116,34.1189,34.0823,34.097,119200.0
2011-12-27 14:30:00,46.6,46.67,46.58,46.65,211000.0,34.097,34.1482,34.0823,34.1336,211000.0
2011-12-27 15:00:00,46.66,46.73,46.65,46.68,117400.0,34.1409,34.1921,34.1336,34.1555,117400.0
2011-12-27 15:30:00,46.68,46.71,46.65,46.67,356000.0,34.1555,34.1775,34.1336,34.1482,356000.0
2011-12-28 09:30:00,46.73,46.81,46.64,46.71,177200.0,34.1921,34.2506,34.1262,34.1775,177200.0
2011-12-28 10:00:00,46.72,46.73,46.61,46.63,135000.0,34.1848,34.1921,34.1043,34.1189,135000.0
2011-12-28 10:30:00,46.64,46.66,46.43,46.44,181600.0,34.1262,34.1409,33.9726,33.9799,181600.0
2011-12-28 11:00:00,46.45,46.59,46.43,46.55,130800.0,33.9872,34.0897,33.9726,34.0604,130800.0
2011-12-28 11:30:00,46.55,46.6,46.52,46.55,198600.0,34.0604,34.097,34.0384,34.0604,198600.0
2011-12-28 12:00:00,46.56,46.56,46.43,46.43,340600.0,34.0677,34.0677,33.9726,33.9726,340600.0
2011-12-28 12:30:00,46.43,46.45,46.4,46.41,169800.0,33.9726,33.9872,33.9506,33.958,169800.0
2011-12-28 13:00:00,46.42,46.54,46.41,46.53,97600.0,33.9653,34.0531,33.958,34.0458,97600.0
2011-12-28 13:30:00,46.53,46.54,46.38,46.39,207000.0,34.0458,34.0531,33.936,33.9433,207000.0
2011-12-28 14:00:00,46.4,46.41,46.33,46.35,189200.0,33.9506,33.958,33.8994,33.9141,189200.0
2011-12-28 14:30:00,46.35,46.4,46.33,46.38,147000.0,33.9141,33.9506,33.8994,33.936,147000.0
2011-12-28 15:00:00,46.38,46.4,46.31,46.31,220200.0,33.936,33.9506,33.8848,33.8848,220200.0
2011-12-28 15:30:00,46.32,46.4,46.31,46.37,349600.0,33.8921,33.9506,33.8848,33.9287,349600.0
2011-12-29 09:30:00,46.38,46.57,46.33,46.44,205600.0,33.936,34.075,33.8994,33.9799,205600.0
2011-12-29 10:00:00,46.46,46.55,46.35,46.35,153800.0,33.9945,34.0604,33.9141,33.9141,153800.0
2011-12-29 10:30:00,46.35,46.45,46.33,46.33,236400.0,33.9141,33.9872,33.8994,33.8994,236400.0
2011-12-29 11:00:00,46.33,46.35,46.26,46.27,168400.0,33.8994,33.9141,33.8482,33.8555,168400.0
2011-12-29 11:30:00,46.27,46.28,46.21,46.24,176800.0,33.8555,33.8628,33.8116,33.8336,176800.0
2011-12-29 12:00:00,46.24,46.34,46.23,46.32,99200.0,33.8336,33.9067,33.8262,33.8921,99200.0
2011-12-29 12:30:00,46.33,46.44,46.32,46.44,71600.0,33.8994,33.9799,33.8921,33.9799,71600.0
2011-12-29 13:00:00,46.44,46.49,46.43,46.47,431800.0,33.9799,34.0165,33.9726,34.0019,431800.0
2011-12-29 13:30:00,46.47,46.56,46.4,46.55,274400.0,34.0019,34.0677,33.9506,34.0604,274400.0
2011-12-29 14:00:00,46.55,46.66,46.51,46.55,347400.0,34.0604,34.1409,34.0311,34.0604,347400.0
2011-12-29 14:30:00,46.56,46.57,46.52,46.53,193000.0,34.0677,34.075,34.0384,34.0458,193000.0
2011-12-29 15:00:00,46.54,46.57,46.5,46.57,173800.0,34.0531,34.075,34.0238,34.075,173800.0
2011-12-29 15:30:00,46.57,46.63,46.54,46.6,444600.0,34.075,34.1189,34.0531,34.097,444600.0
2011-12-30 09:30:00,46.4,46.49,46.28,46.49,218800.0,33.9506,34.0165,33.8628,34.0165,218800.0
2011-12-30 10:00:00,46.47,46.55,46.42,46.42,119400.0,34.0019,34.0604,33.9653,33.9653,119400.0
2011-12-30 10:30:00,46.43,46.46,46.25,46.27,169800.0,33.9726,33.9945,33.8409,33.8555,169800.0
2011-12-30 11:00:00,46.26,46.35,46.26,46.27,181600.0,33.8482,33.9141,33.8482,33.8555,181600.0
2011-12-30 11:30:00,46.28,46.29,46.06,46.06,179800.0,33.8628,33.8701,33.7019,33.7019,179800.0
2011-12-30 12:00:00,46.06,46.22,46.05,46.18,128000.0,33.7019,33.8189,33.6945,33.7897,128000.0
2011-12-30 12:30:00,46.18,46.21,46.08,46.1,153400.0,33.7897,33.8116,33.7165,33.7311,153400.0
2011-12-30 13:00:00,46.1,46.17,46.09,46.11,165200.0,33.7311,33.7823,33.7238,33.7384,165200.0
2011-12-30 13:30:00,46.12,46.12,46.09,46.1,56200.0,33.7458,33.7458,33.7238,33.7311,56200.0
2011-12-30 14:00:00,46.1,46.16,46.09,46.1,133600.0,33.7311,33.775,33.7238,33.7311,133600.0
2011-12-30 14:30:00,46.1,46.15,46.1,46.14,136600.0,33.7311,33.7677,33.7311,33.7604,136600.0
2011-12-30 15:00:00,46.15,46.24,46.15,46.2,142200.0,33.7677,33.8336,33.7677,33.8043,142200.0
2011-12-30 15:30:00,46.21,46.31,46.16,46.18,575000.0,33.8116,33.8848,33.775,33.7897,575000.0
2012-01-03 09:30:00,45.7,46.06,45.68,45.99,880200.0,33.4384,33.7019,33.4238,33.6506,880200.0
2012-01-03 10:00:00,45.99,46.02,45.78,45.78,456800.0,33.6506,33.6726,33.497,33.497,456800.0
2012-01-03 10:30:00,45.78,45.8,45.52,45.7,567200.0,33.497,33.5116,33.3067,33.4384,567200.0
2012-01-03 11:00:00,45.7,45.79,45.57,45.6,385000.0,33.4384,33.5043,33.3433,33.3653,385000.0
2012-01-03 11:30:00,45.6,45.63,45.43,45.45,327800.0,33.3653,33.3872,33.2409,33.2555,327800.0
2012-01-03 12:00:00,45.46,45.57,45.45,45.45,270600.0,33.2628,33.3433,33.2555,33.2555,270600.0
2012-01-03 12:30:00,45.45,45.45,45.3,45.35,388000.0,33.2555,33.2555,33.1458,33.1824,388000.0
2012-01-03 13:00:00,45.35,45.37,45.31,45.34,207000.0,33.1824,33.197,33.1531,33.175,207000.0
2012-01-03 13:30:00,45.33,45.45,45.32,45.43,174800.0,33.1677,33.2555,33.1604,33.2409,174800.0
2012-01-03 14:00:00,45.43,45.63,45.42,45.6,388400.0,33.2409,33.3872,33.2336,33.3653,388400.0
2012-01-03 14:30:00,45.6,45.66,45.57,45.61,335000.0,33.3653,33.4092,33.3433,33.3726,335000.0
2012-01-03 15:00:00,45.61,45.62,45.46,45.52,536000.0,33.3726,33.3799,33.2628,33.3067,536000.0
2012-01-03 15:30:00,45.52,45.63,45.5,45.52,869400.0,33.3067,33.3872,33.2921,33.3067,869400.0
2012-01-04 09:30:00,45.5,45.54,45.07,45.21,529200.0,33.2921,33.3214,32.9775,33.0799,529200.0
2012-01-04 10:00:00,45.18,45.36,45.17,45.3,403600.0,33.058,33.1897,33.0507,33.1458,403600.0
2012-01-04 10:30:00,45.3,45.46,45.27,45.45,205800.0,33.1458,33.2628,33.1238,33.2555,205800.0
2012-01-04 11:00:00,45.45,45.51,45.29,45.3,192400.0,33.2555,33.2994,33.1385,33.1458,192400.0
2012-01-04 11:30:00,45.3,45.35,45.24,45.31,159600.0,33.1458,33.1824,33.1019,33.1531,159600.0
2012-01-04 12:00:00,45.33,45.37,45.3,45.36,153000.0,33.1677,33.197,33.1458,33.1897,153000.0
2012-01-04 12:30:00,45.35,45.4,45.33,45.38,251000.0,33.1824,33.2189,33.1677,33.2043,251000.0
2012-01-04 13:00:00,45.38,45.38,45.32,45.35,159800.0,33.2043,33.2043,33.1604,33.1824,159800.0
2012-01-04 13:30:00,45.35,45.37,45.29,45.33,185000.0,33.1824,33.197,33.1385,33.1677,185000.0
2012-01-04 14:00:00,45.33,45.35,45.29,45.29,175800.0,33.1677,33.1824,33.1385,33.1385,175800.0
2012-01-04 14:30:00,45.29,45.35,45.25,45.29,260000.0,33.1385,33.1824,33.1092,33.1385,260000.0
2012-01-04 15:00:00,45.29,45.29,45.23,45.27,254800.0,33.1385,33.1385,33.0946,33.1238,254800.0
2012-01-04 15:30:00,45.27,45.34,45.2,45.3,912600.0,33.1238,33.175,33.0726,33.1458,912600.0
2012-01-05 09:30:00,45.08,45.2,44.95,45.08,631800.0,32.9848,33.0726,32.8897,32.9848,631800.0
2012-01-05 10:00:00,45.05,45.09,44.9,44.91,606600.0,32.9628,32.9921,32.8531,32.8604,606600.0
2012-01-05 10:30:00,44.9,44.93,44.84,44.88,266000.0,32.8531,32.875,32.8092,32.8385,266000.0
2012-01-05 11:00:00,44.88,44.93,44.76,44.93,408400.0,32.8385,32.875,32.7507,32.875,408400.0
2012-01-05 11:30:00,44.93,45.0,44.91,44.95,183800.0,32.875,32.9263,32.8604,32.8897,183800.0
2012-01-05 12:00:00,44.95,45.01,44.85,44.85,243400.0,32.8897,32.9336,32.8165,32.8165,243400.0
2012-01-05 12:30:00,44.85,44.96,44.85,44.96,308600.0,32.8165,32.897,32.8165,32.897,308600.0
2012-01-05 13:00:00,44.96,45.1,44.93,45.09,343200.0,32.897,32.9994,32.875,32.9921,343200.0
2012-01-05 13:30:00,45.1,45.19,45.07,45.16,331400.0,32.9994,33.0653,32.9775,33.0433,331400.0
2012-01-05 14:00:00,45.15,45.19,45.12,45.13,199400.0,33.036,33.0653,33.0141,33.0214,199400.0
2012-01-05 14:30:00,45.14,45.19,45.13,45.16,227800.0,33.0287,33.0653,33.0214,33.0433,227800.0
2012-01-05 15:00:00,45.15,45.23,45.12,45.22,353800.0,33.036,33.0946,33.0141,33.0872,353800.0
2012-01-05 15:30:00,45.21,45.22,45.06,45.08,754000.0,33.0799,33.0872,32.9702,32.9848,754000.0
2012-01-06 09:30:00,45.21,45.23,44.77,44.77,445400.0,33.0799,33.0946,32.758,32.758,445400.0
2012-01-06 10:00:00,44.79,44.87,44.75,44.78,384600.0,32.7726,32.8311,32.7433,32.7653,384600.0
2012-01-06 10:30:00,44.77,44.83,44.7,44.73,276800.0,32.758,32.8019,32.7068,32.7287,276800.0
2012-01-06 11:00:00,44.73,44.81,44.7,44.79,244600.0,32.7287,32.7872,32.7068,32.7726,244600.0
2012-01-06 11:30:00,44.8,44.97,44.78,44.91,207000.0,32.7799,32.9043,32.7653,32.8604,207000.0
2012-01-06 12:00:00,44.91,44.95,44.79,44.85,205800.0,32.8604,32.8897,32.7726,32.8165,205800.0
2012-01-06 12:30:00,44.85,44.88,44.79,44.88,218200.0,32.8165,32.8385,32.7726,32.8385,218200.0
2012-01-06 13:00:00,44.88,44.88,44.72,44.81,242800.0,32.8385,32.8385,32.7214,32.7872,242800.0
2012-01-06 13:30:00,44.82,45.02,44.82,44.99,194800.0,32.7946,32.9409,32.7946,32.9189,194800.0
2012-01-06 14:00:00,44.99,45.02,44.96,44.98,145600.0,32.9189,32.9409,32.897,32.9116,145600.0
2012-01-06 14:30:00,44.98,45.02,44.91,44.91,183400.0,32.9116,32.9409,32.8604,32.8604,183400.0
2012-01-06 15:00:00,44.92,44.94,44.83,44.88,203800.0,32.8677,32.8824,32.8019,32.8385,203800.0
2012-01-06 15:30:00,44.88,44.91,44.85,44.9,562400.0,32.8385,32.8604,32.8165,32.8531,562400.0
2012-01-09 09:30:00,45.07,45.07,44.83,44.88,423400.0,32.9775,32.9775,32.8019,32.8385,423400.0
2012-01-09 10:00:00,44.88,45.01,44.82,44.87,291800.0,32.8385,32.9336,32.7946,32.8311,291800.0
2012-01-09 10:30:00,44.88,44.91,44.8,44.87,228000.0,32.8385,32.8604,32.7799,32.8311,228000.0
2012-01-09 11:00:00,44.87,44.96,44.85,44.95,271800.0,32.8311,32.897,32.8165,32.8897,271800.0
2012-01-09 11:30:00,44.95,45.02,44.91,45.02,313800.0,32.8897,32.9409,32.8604,32.9409,313800.0
2012-01-09 12:00:00,45.02,45.05,44.98,45.02,270600.0,32.9409,32.9628,32.9116,32.9409,270600.0
2012-01-09 12:30:00,45.02,45.13,45.01,45.12,158600.0,32.9409,33.0214,32.9336,33.0141,158600.0
2012-01-09 13:00:00,45.12,45.13,45.03,45.1,144200.0,33.0141,33.0214,32.9482,32.9994,144200.0
2012-01-09 13:30:00,45.1,45.1,44.84,44.88,199000.0,32.9994,32.9994,32.8092,32.8385,199000.0
2012-01-09 14:00:00,44.88,44.88,44.77,44.81,301600.0,32.8385,32.8385,32.758,32.7872,301600.0
2012-01-09 14:30:00,44.81,44.84,44.74,44.79,264200.0,32.7872,32.8092,32.736,32.7726,264200.0
2012-01-09 15:00:00,44.78,44.89,44.77,44.88,218800.0,32.7653,32.8458,32.758,32.8385,218800.0
2012-01-09 15:30:00,44.88,44.93,44.84,44.88,630800.0,32.8385,32.875,32.8092,32.8385,630800.0
2012-01-10 09:30:00,45.01,45.08,44.88,44.99,581600.0,32.9336,32.9848,32.8385,32.9189,581600.0
2012-01-10 10:00:00,44.99,45.02,44.87,44.9,376000.0,32.9189,32.9409,32.8311,32.8531,376000.0
2012-01-10 10:30:00,44.9,44.95,44.78,44.83,248000.0,32.8531,32.8897,32.7653,32.8019,248000.0
2012-01-10 11:00:00,44.83,44.89,44.77,44.8,319600.0,32.8019,32.8458,32.758,32.7799,319600.0
2012-01-10 11:30:00,44.8,44.83,44.74,44.83,446400.0,32.7799,32.8019,32.736,32.8019,446400.0
2012-01-10 12:00:00,44.84,44.88,44.82,44.85,325200.0,32.8092,32.8385,32.7946,32.8165,325200.0
2012-01-10 12:30:00,44.85,44.9,44.84,44.86,225800.0,32.8165,32.8531,32.8092,32.8238,225800.0
2012-01-10 13:00:00,44.86,44.89,44.8,44.81,260800.0,32.8238,32.8458,32.7799,32.7872,260800.0
2012-01-10 13:30:00,44.81,44.88,44.76,44.76,240600.0,32.7872,32.8385,32.7507,32.7507,240600.0
2012-01-10 14:00:00,44.76,44.77,44.73,44.73,283600.0,32.7507,32.758,32.7287,32.7287,283600.0
2012-01-10 14:30:00,44.74,44.87,44.7,44.82,407000.0,32.736,32.8311,32.7068,32.7946,407000.0
2012-01-10 15:00:00,44.82,44.83,44.63,44.63,492200.0,32.7946,32.8019,32.6555,32.6555,492200.0
2012-01-10 15:30:00,44.63,44.74,44.63,44.73,975600.0,32.6555,32.736,32.6555,32.7287,975600.0
2012-01-11 09:30:00,44.69,44.71,44.35,44.43,551400.0,32.6994,32.7141,32.4507,32.5092,551400.0
2012-01-11 10:00:00,44.44,44.5,44.32,44.32,291600.0,32.5165,32.5604,32.4287,32.4287,291600.0
2012-01-11 10:30:00,44.32,44.4,44.28,44.29,577800.0,32.4287,32.4872,32.3994,32.4068,577800.0
2012-01-11 11:00:00,44.29,44.32,44.08,44.23,593600.0,32.4068,32.4287,32.2531,32.3629,593600.0
2012-01-11 11:30:00,44.23,44.33,44.2,44.23,295400.0,32.3629,32.436,32.3409,32.3629,295400.0
2012-01-11 12:00:00,44.23,44.3,44.17,44.17,210000.0,32.3629,32.4141,32.319,32.319,210000.0
2012-01-11 12:30:00,44.17,44.19,44.12,44.15,197600.0,32.319,32.3336,32.2824,32.3043,197600.0
2012-01-11 13:00:00,44.15,44.19,44.15,44.17,262400.0,32.3043,32.3336,32.3043,32.319,262400.0
2012-01-11 13:30:00,44.17,44.29,44.16,44.21,267200.0,32.319,32.4068,32.3116,32.3482,267200.0
2012-01-11 14:00:00,44.2,44.22,44.1,44.15,257400.0,32.3409,32.3555,32.2677,32.3043,257400.0
2012-01-11 14:30:00,44.14,44.18,44.1,44.16,201200.0,32.297,32.3263,32.2677,32.3116,201200.0
2012-01-11 15:00:00,44.16,44.24,44.15,44.24,341000.0,32.3116,32.3702,32.3043,32.3702,341000.0
2012-01-11 15:30:00,44.24,44.29,44.21,44.24,1032000.0,32.3702,32.4068,32.3482,32.3702,1032000.0
2012-01-12 09:30:00,44.38,44.52,44.32,44.38,368200.0,32.4726,32.575,32.4287,32.4726,368200.0
2012-01-12 10:00:00,44.38,44.43,44.13,44.15,278800.0,32.4726,32.5092,32.2897,32.3043,278800.0
2012-01-12 10:30:00,44.15,44.27,44.12,44.13,342600.0,32.3043,32.3921,32.2824,32.2897,342600.0
2012-01-12 11:00:00,44.13,44.23,44.13,44.2,157800.0,32.2897,32.3629,32.2897,32.3409,157800.0
2012-01-12 11:30:00,44.21,44.28,44.19,44.25,161600.0,32.3482,32.3994,32.3336,32.3775,161600.0
2012-01-12 12:00:00,44.24,44.38,44.24,44.35,188400.0,32.3702,32.4726,32.3702,32.4507,188400.0
2012-01-12 12:30:00,44.36,44.4,44.31,44.32,231800.0,32.458,32.4872,32.4214,32.4287,231800.0
2012-01-12 13:00:00,44.32,44.44,44.32,44.4,178200.0,32.4287,32.5165,32.4287,32.4872,178200.0
2012-01-12 13:30:00,44.4,44.41,44.34,44.36,269200.0,32.4872,32.4946,32.4433,32.458,269200.0
2012-01-12 14:00:00,44.35,44.4,44.32,44.34,148600.0,32.4507,32.4872,32.4287,32.4433,148600.0
2012-01-12 14:30:00,44.33,44.38,44.3,44.34,243000.0,32.436,32.4726,32.4141,32.4433,243000.0
2012-01-12 15:00:00,44.35,44.38,44.3,44.32,296400.0,32.4507,32.4726,32.4141,32.4287,296400.0
2012-01-12 15:30:00,44.32,44.35,44.24,44.27,684600.0,32.4287,32.4507,32.3702,32.3921,684600.0
2012-01-13 09:30:00,44.13,44.24,44.08,44.1,601400.0,32.2897,32.3702,32.2531,32.2677,601400.0
2012-01-13 10:00:00,44.1,44.13,43.97,43.97,513200.0,32.2677,32.2897,32.1726,32.1726,513200.0
2012-01-13 10:30:00,43.98,44.06,43.95,44.05,315000.0,32.1799,32.2385,32.158,32.2312,315000.0
2012-01-13 11:00:00,44.06,44.13,43.93,43.98,295400.0,32.2385,32.2897,32.1433,32.1799,295400.0
2012-01-13 11:30:00,43.97,44.21,43.97,44.19,290000.0,32.1726,32.3482,32.1726,32.3336,290000.0
2012-01-13 12:00:00,44.18,44.19,44.13,44.15,258200.0,32.3263,32.3336,32.2897,32.3043,258200.0
2012-01-13 12:30:00,44.15,44.2,44.13,44.2,145800.0,32.3043,32.3409,32.2897,32.3409,145800.0
2012-01-13 13:00:00,44.2,44.2,44.1,44.15,275400.0,32.3409,32.3409,32.2677,32.3043,275400.0
2012-01-13 13:30:00,44.15,44.21,44.12,44.18,189200.0,32.3043,32.3482,32.2824,32.3263,189200.0
2012-01-13 14:00:00,44.18,44.22,44.15,44.16,179200.0,32.3263,32.3555,32.3043,32.3116,179200.0
2012-01-13 14:30:00,44.16,44.21,44.15,44.17,170400.0,32.3116,32.3482,32.3043,32.319,170400.0
2012-01-13 15:00:00,44.17,44.26,44.17,44.23,411400.0,32.319,32.3848,32.319,32.3629,411400.0
2012-01-13 15:30:00,44.23,44.33,44.21,44.26,665600.0,32.3629,32.436,32.3482,32.3848,665600.0
2012-01-17 09:30:00,44.6,44.88,44.52,44.76,735400.0,32.6336,32.8385,32.575,32.7507,735400.0
2012-01-17 10:00:00,44.76,44.83,44.7,44.8,530200.0,32.7507,32.8019,32.7068,32.7799,530200.0
2012-01-17 10:30:00,44.8,44.9,44.74,44.77,295400.0,32.7799,32.8531,32.736,32.758,295400.0
2012-01-17 11:00:00,44.77,44.9,44.73,44.85,169200.0,32.758,32.8531,32.7287,32.8165,169200.0
2012-01-17 11:30:00,44.85,44.88,44.77,44.8,346200.0,32.8165,32.8385,32.758,32.7799,346200.0
2012-01-17 12:00:00,44.81,44.94,44.81,44.9,204400.0,32.7872,32.8824,32.7872,32.8531,204400.0
2012-01-17 12:30:00,44.9,44.91,44.83,44.88,270400.0,32.8531,32.8604,32.8019,32.8385,270400.0
2012-01-17 13:00:00,44.88,44.9,44.87,44.87,93200.0,32.8385,32.8531,32.8311,32.8311,93200.0
2012-01-17 13:30:00,44.87,44.88,44.85,44.88,111600.0,32.8311,32.8385,32.8165,32.8385,111600.0
2012-01-17 14:00:00,44.87,44.92,44.84,44.91,177800.0,32.8311,32.8677,32.8092,32.8604,177800.0
2012-01-17 14:30:00,44.91,44.92,44.76,44.77,289400.0,32.8604,32.8677,32.7507,32.758,289400.0
2012-01-17 15:00:00,44.76,44.88,44.76,44.86,262800.0,32.7507,32.8385,32.7507,32.8238,262800.0
2012-01-17 15:30:00,44.86,44.87,44.79,44.85,659400.0,32.8238,32.8311,32.7726,32.8165,659400.0
2012-01-18 09:30:00,44.88,45.0,44.77,44.95,238400.0,32.8385,32.9263,32.758,32.8897,238400.0
2012-01-18 10:00:00,44.95,45.04,44.91,45.0,163800.0,32.8897,32.9555,32.8604,32.9263,163800.0
2012-01-18 10:30:00,45.0,45.25,44.99,45.19,514200.0,32.9263,33.1092,32.9189,33.0653,514200.0
2012-01-18 11:00:00,45.18,45.19,45.02,45.09,209600.0,33.058,33.0653,32.9409,32.9921,209600.0
2012-01-18 11:30:00,45.09,45.22,45.03,45.2,181000.0,32.9921,33.0872,32.9482,33.0726,181000.0
2012-01-18 12:00:00,45.19,45.24,45.11,45.23,149400.0,33.0653,33.1019,33.0067,33.0946,149400.0
2012-01-18 12:30:00,45.22,45.24,45.15,45.17,122200.0,33.0872,33.1019,33.036,33.0507,122200.0
2012-01-18 13:00:00,45.18,45.18,45.12,45.14,75800.0,33.058,33.058,33.0141,33.0287,75800.0
2012-01-18 13:30:00,45.15,45.2,45.1,45.1,112600.0,33.036,33.0726,32.9994,32.9994,112600.0
2012-01-18 14:00:00,45.1,45.12,45.06,45.1,220200.0,32.9994,33.0141,32.9702,32.9994,220200.0
2012-01-18 14:30:00,45.1,45.16,45.02,45.13,315200.0,32.9994,33.0433,32.9409,33.0214,315200.0
2012-01-18 15:00:00,45.13,45.2,45.12,45.13,244800.0,33.0214,33.0726,33.0141,33.0214,244800.0
2012-01-18 15:30:00,45.13,45.15,45.07,45.15,731200.0,33.0214,33.036,32.9775,33.036,731200.0
2012-01-19 09:30:00,44.99,45.24,44.8,44.88,731000.0,32.9189,33.1019,32.7799,32.8385,731000.0
2012-01-19 10:00:00,44.87,44.94,44.8,44.92,435800.0,32.8311,32.8824,32.7799,32.8677,435800.0
2012-01-19 10:30:00,44.93,44.96,44.85,44.93,272200.0,32.875,32.897,32.8165,32.875,272200.0
2012-01-19 11:00:00,44.94,45.09,44.88,45.08,309200.0,32.8824,32.9921,32.8385,32.9848,309200.0
2012-01-19 11:30:00,45.07,45.11,45.03,45.1,285800.0,32.9775,33.0067,32.9482,32.9994,285800.0
2012-01-19 12:00:00,45.1,45.13,45.02,45.05,269800.0,32.9994,33.0214,32.9409,32.9628,269800.0
2012-01-19 12:30:00,45.05,45.08,44.95,44.96,286000.0,32.9628,32.9848,32.8897,32.897,286000.0
2012-01-19 13:00:00,44.96,45.01,44.96,44.98,298800.0,32.897,32.9336,32.897,32.9116,298800.0
2012-01-19 13:30:00,44.98,44.98,44.88,44.88,292600.0,32.9116,32.9116,32.8385,32.8385,292600.0
2012-01-19 14:00:00,44.88,44.94,44.85,44.94,257800.0,32.8385,32.8824,32.8165,32.8824,257800.0
2012-01-19 14:30:00,44.94,45.02,44.91,45.01,279600.0,32.8824,32.9409,32.8604,32.9336,279600.0
2012-01-19 15:00:00,45.01,45.01,44.91,44.99,391600.0,32.9336,32.9336,32.8604,32.9189,391600.0
2012-01-19 15:30:00,44.99,44.99,44.92,44.98,637600.0,32.9189,32.9189,32.8677,32.9116,637600.0
2012-01-20 09:30:00,44.81,44.83,44.41,44.42,1158200.0,33.0009,33.0156,32.7063,32.7137,1158200.0
2012-01-20 10:00:00,44.41,44.44,44.26,44.37,541200.0,32.7063,32.7284,32.5959,32.6769,541200.0
2012-01-20 10:30:00,44.37,44.38,44.16,44.24,389000.0,32.6769,32.6842,32.5222,32.5811,389000.0
2012-01-20 11:00:00,44.24,44.3,44.17,44.27,342200.0,32.5811,32.6253,32.5296,32.6032,342200.0
2012-01-20 11:30:00,44.27,44.32,44.22,44.24,285200.0,32.6032,32.64,32.5664,32.5811,285200.0
2012-01-20 12:00:00,44.24,44.35,44.24,44.35,270400.0,32.5811,32.6621,32.5811,32.6621,270400.0
2012-01-20 12:30:00,44.35,44.42,44.32,44.38,175600.0,32.6621,32.7137,32.64,32.6842,175600.0
2012-01-20 13:00:00,44.37,44.38,44.34,44.38,203000.0,32.6769,32.6842,32.6548,32.6842,203000.0
2012-01-20 13:30:00,44.38,44.5,44.37,44.49,231400.0,32.6842,32.7726,32.6769,32.7652,231400.0
2012-01-20 14:00:00,44.49,44.55,44.49,44.55,216600.0,32.7652,32.8094,32.7652,32.8094,216600.0
2012-01-20 14:30:00,44.56,44.6,44.49,44.59,264800.0,32.8168,32.8463,32.7652,32.8389,264800.0
2012-01-20 15:00:00,44.58,44.59,44.51,44.52,335200.0,32.8315,32.8389,32.78,32.7873,335200.0
2012-01-20 15:30:00,44.52,44.55,44.45,44.5,1286600.0,32.7873,32.8094,32.7358,32.7726,1286600.0
2012-01-23 09:30:00,44.29,44.48,44.09,44.09,356200.0,32.618,32.7579,32.4707,32.4707,356200.0
2012-01-23 10:00:00,44.09,44.34,44.08,44.34,362000.0,32.4707,32.6548,32.4633,32.6548,362000.0
2012-01-23 10:30:00,44.33,44.37,44.19,44.31,184800.0,32.6474,32.6769,32.5443,32.6327,184800.0
2012-01-23 11:00:00,44.3,44.31,44.21,44.22,139200.0,32.6253,32.6327,32.559,32.5664,139200.0
2012-01-23 11:30:00,44.22,44.31,44.19,44.19,142800.0,32.5664,32.6327,32.5443,32.5443,142800.0
2012-01-23 12:00:00,44.19,44.19,44.13,44.13,120800.0,32.5443,32.5443,32.5001,32.5001,120800.0
2012-01-23 12:30:00,44.14,44.16,44.1,44.1,143200.0,32.5075,32.5222,32.478,32.478,143200.0
2012-01-23 13:00:00,44.1,44.27,44.1,44.27,153000.0,32.478,32.6032,32.478,32.6032,153000.0
2012-01-23 13:30:00,44.26,44.29,44.18,44.18,129800.0,32.5959,32.618,32.5369,32.5369,129800.0
2012-01-23 14:00:00,44.18,44.19,44.12,44.17,206800.0,32.5369,32.5443,32.4928,32.5296,206800.0
2012-01-23 14:30:00,44.17,44.3,44.14,44.29,263600.0,32.5296,32.6253,32.5075,32.618,263600.0
2012-01-23 15:00:00,44.29,44.29,44.15,44.18,348800.0,32.618,32.618,32.5148,32.5369,348800.0
2012-01-23 15:30:00,44.19,44.27,44.12,44.19,775600.0,32.5443,32.6032,32.4928,32.5443,775600.0
2012-01-24 09:30:00,43.87,43.91,43.67,43.81,561800.0,32.3086,32.3381,32.1613,32.2644,561800.0
2012-01-24 10:00:00,43.81,43.83,43.61,43.73,327400.0,32.2644,32.2792,32.1172,32.2055,327400.0
2012-01-24 10:30:00,43.73,43.88,43.72,43.85,234200.0,32.2055,32.316,32.1982,32.2939,234200.0
2012-01-24 11:00:00,43.85,44.06,43.85,44.06,265800.0,32.2939,32.4486,32.2939,32.4486,265800.0
2012-01-24 11:30:00,44.07,44.15,44.02,44.13,185400.0,32.4559,32.5148,32.4191,32.5001,185400.0
2012-01-24 12:00:00,44.13,44.17,44.09,44.12,342800.0,32.5001,32.5296,32.4707,32.4928,342800.0
2012-01-24 12:30:00,44.12,44.2,44.12,44.15,288600.0,32.4928,32.5517,32.4928,32.5148,288600.0
2012-01-24 13:00:00,44.16,44.16,44.06,44.13,193800.0,32.5222,32.5222,32.4486,32.5001,193800.0
2012-01-24 13:30:00,44.13,44.13,44.05,44.06,288000.0,32.5001,32.5001,32.4412,32.4486,288000.0
2012-01-24 14:00:00,44.06,44.09,44.02,44.05,241400.0,32.4486,32.4707,32.4191,32.4412,241400.0
2012-01-24 14:30:00,44.05,44.1,44.02,44.05,181000.0,32.4412,32.478,32.4191,32.4412,181000.0
2012-01-24 15:00:00,44.05,44.11,44.03,44.09,360800.0,32.4412,32.4854,32.4265,32.4707,360800.0
2012-01-24 15:30:00,44.09,44.18,44.04,44.14,954000.0,32.4707,32.5369,32.4338,32.5075,954000.0
2012-01-25 09:30:00,43.96,44.26,43.96,44.19,278000.0,32.3749,32.5959,32.3749,32.5443,278000.0
2012-01-25 10:00:00,44.19,44.51,44.19,44.48,391200.0,32.5443,32.78,32.5443,32.7579,391200.0
2012-01-25 10:30:00,44.49,44.58,44.48,44.51,324000.0,32.7652,32.8315,32.7579,32.78,324000.0
2012-01-25 11:00:00,44.5,44.55,44.35,44.35,209400.0,32.7726,32.8094,32.6621,32.6621,209400.0
2012-01-25 11:30:00,44.35,44.38,44.26,44.36,208200.0,32.6621,32.6842,32.5959,32.6695,208200.0
2012-01-25 12:00:00,44.37,44.49,44.32,44.43,254800.0,32.6769,32.7652,32.64,32.7211,254800.0
2012-01-25 12:30:00,44.43,44.63,44.43,44.55,220800.0,32.7211,32.8683,32.7211,32.8094,220800.0
2012-01-25 13:00:00,44.54,44.74,44.54,44.65,267400.0,32.8021,32.9494,32.8021,32.8831,267400.0
2012-01-25 13:30:00,44.65,44.7,44.6,44.68,276600.0,32.8831,32.9199,32.8463,32.9052,276600.0
2012-01-25 14:00:00,44.68,44.68,44.57,44.6,292400.0,32.9052,32.9052,32.8242,32.8463,292400.0
2012-01-25 14:30:00,44.6,44.66,44.57,44.61,351000.0,32.8463,32.8904,32.8242,32.8536,351000.0
2012-01-25 15:00:00,44.61,44.69,44.51,44.69,346600.0,32.8536,32.9125,32.78,32.9125,346600.0
2012-01-25 15:30:00,44.69,44.8,44.63,44.71,983200.0,32.9125,32.9935,32.8683,32.9273,983200.0
2012-01-26 09:30:00,44.93,46.07,44.87,46.02,1175600.0,33.0893,33.9289,33.0451,33.892,1175600.0
2012-01-26 10:00:00,46.02,46.02,45.55,45.77,794200.0,33.892,33.892,33.5459,33.7079,794200.0
2012-01-26 10:30:00,45.77,45.8,45.37,45.4,782600.0,33.7079,33.73,33.4133,33.4354,782600.0
2012-01-26 11:00:00,45.4,45.4,45.04,45.24,642800.0,33.4354,33.4354,33.1703,33.3176,642800.0
2012-01-26 11:30:00,45.23,45.35,45.15,45.33,474400.0,33.3102,33.3986,33.2513,33.3839,474400.0
2012-01-26 12:00:00,45.33,45.47,45.24,45.46,526000.0,33.3839,33.487,33.3176,33.4796,526000.0
2012-01-26 12:30:00,45.46,45.59,45.31,45.55,373800.0,33.4796,33.5754,33.3691,33.5459,373800.0
2012-01-26 13:00:00,45.55,45.77,45.55,45.59,454800.0,33.5459,33.7079,33.5459,33.5754,454800.0
2012-01-26 13:30:00,45.59,45.59,45.46,45.56,378400.0,33.5754,33.5754,33.4796,33.5533,378400.0
2012-01-26 14:00:00,45.56,45.81,45.56,45.77,812400.0,33.5533,33.7374,33.5533,33.7079,812400.0
2012-01-26 14:30:00,45.77,45.81,45.56,45.57,556000.0,33.7079,33.7374,33.5533,33.5606,556000.0
2012-01-26 15:00:00,45.57,45.64,45.48,45.5,479000.0,33.5606,33.6122,33.4943,33.5091,479000.0
2012-01-26 15:30:00,45.5,45.73,45.49,45.72,1302800.0,33.5091,33.6785,33.5017,33.6711,1302800.0
2012-01-27 09:30:00,45.39,45.45,45.22,45.26,645200.0,33.4281,33.4722,33.3029,33.3323,645200.0
2012-01-27 10:00:00,45.26,45.34,45.19,45.29,307800.0,33.3323,33.3912,33.2808,33.3544,307800.0
2012-01-27 10:30:00,45.29,45.37,45.22,45.29,271000.0,33.3544,33.4133,33.3029,33.3544,271000.0
2012-01-27 11:00:00,45.29,45.33,45.22,45.31,322800.0,33.3544,33.3839,33.3029,33.3691,322800.0
2012-01-27 11:30:00,45.31,45.31,45.18,45.23,293000.0,33.3691,33.3691,33.2734,33.3102,293000.0
2012-01-27 12:00:00,45.23,45.24,45.05,45.08,321800.0,33.3102,33.3176,33.1777,33.1998,321800.0
2012-01-27 12:30:00,45.09,45.13,45.02,45.04,207400.0,33.2071,33.2366,33.1556,33.1703,207400.0
2012-01-27 13:00:00,45.04,45.18,45.02,45.15,207000.0,33.1703,33.2734,33.1556,33.2513,207000.0
2012-01-27 13:30:00,45.14,45.18,45.08,45.14,198200.0,33.2439,33.2734,33.1998,33.2439,198200.0
2012-01-27 14:00:00,45.13,45.3,45.12,45.24,414600.0,33.2366,33.3618,33.2292,33.3176,414600.0
2012-01-27 14:30:00,45.24,45.3,45.15,45.19,487800.0,33.3176,33.3618,33.2513,33.2808,487800.0
2012-01-27 15:00:00,45.19,45.27,45.16,45.22,318600.0,33.2808,33.3397,33.2587,33.3029,318600.0
2012-01-27 15:30:00,45.22,45.24,45.13,45.2,1059000.0,33.3029,33.3176,33.2366,33.2881,1059000.0
2012-01-30 09:30:00,45.29,45.35,44.76,44.77,743800.0,33.3544,33.3986,32.9641,32.9715,743800.0
2012-01-30 10:00:00,44.77,44.79,44.67,44.73,398800.0,32.9715,32.9862,32.8978,32.942,398800.0
2012-01-30 10:30:00,44.73,44.77,44.61,44.67,367200.0,32.942,32.9715,32.8536,32.8978,367200.0
2012-01-30 11:00:00,44.67,44.75,44.62,44.65,381000.0,32.8978,32.9567,32.861,32.8831,381000.0
2012-01-30 11:30:00,44.65,44.81,44.61,44.81,440800.0,32.8831,33.0009,32.8536,33.0009,440800.0
2012-01-30 12:00:00,44.81,44.88,44.77,44.81,205000.0,33.0009,33.0525,32.9715,33.0009,205000.0
2012-01-30 12:30:00,44.81,44.84,44.72,44.78,208400.0,33.0009,33.023,32.9346,32.9788,208400.0
2012-01-30 13:00:00,44.78,44.91,44.73,44.87,352800.0,32.9788,33.0746,32.942,33.0451,352800.0
2012-01-30 13:30:00,44.87,44.89,44.83,44.86,218600.0,33.0451,33.0598,33.0156,33.0377,218600.0
2012-01-30 14:00:00,44.85,44.9,44.82,44.85,350400.0,33.0304,33.0672,33.0083,33.0304,350400.0
2012-01-30 14:30:00,44.86,44.9,44.84,44.86,348400.0,33.0377,33.0672,33.023,33.0377,348400.0
2012-01-30 15:00:00,44.86,44.88,44.77,44.8,299000.0,33.0377,33.0525,32.9715,32.9935,299000.0
2012-01-30 15:30:00,44.81,44.85,44.69,44.77,897800.0,33.0009,33.0304,32.9125,32.9715,897800.0
2012-01-31 09:30:00,44.89,45.26,44.88,45.22,753400.0,33.0598,33.3323,33.0525,33.3029,753400.0
2012-01-31 10:00:00,45.21,45.38,45.08,45.34,212800.0,33.2955,33.4207,33.1998,33.3912,212800.0
2012-01-31 10:30:00,45.34,45.38,45.12,45.21,531600.0,33.3912,33.4207,33.2292,33.2955,531600.0
2012-01-31 11:00:00,45.22,45.4,45.15,45.4,354600.0,33.3029,33.4354,33.2513,33.4354,354600.0
2012-01-31 11:30:00,45.4,45.47,45.35,45.43,421400.0,33.4354,33.487,33.3986,33.4575,421400.0
2012-01-31 12:00:00,45.43,45.45,45.26,45.32,259400.0,33.4575,33.4722,33.3323,33.3765,259400.0
2012-01-31 12:30:00,45.31,45.32,45.21,45.21,191800.0,33.3691,33.3765,33.2955,33.2955,191800.0
2012-01-31 13:00:00,45.21,45.24,45.15,45.2,193800.0,33.2955,33.3176,33.2513,33.2881,193800.0
2012-01-31 13:30:00,45.21,45.21,45.09,45.1,205600.0,33.2955,33.2955,33.2071,33.2145,205600.0
2012-01-31 14:00:00,45.1,45.24,45.1,45.21,230200.0,33.2145,33.3176,33.2145,33.2955,230200.0
2012-01-31 14:30:00,45.22,45.25,45.17,45.24,245800.0,33.3029,33.325,33.266,33.3176,245800.0
2012-01-31 15:00:00,45.24,45.34,45.23,45.31,302400.0,33.3176,33.3912,33.3102,33.3691,302400.0
2012-01-31 15:30:00,45.31,45.38,45.22,45.33,921800.0,33.3691,33.4207,33.3029,33.3839,921800.0
2012-02-01 09:30:00,45.59,45.75,45.38,45.67,505800.0,33.5754,33.6932,33.4207,33.6343,505800.0
2012-02-01 10:00:00,45.67,45.82,45.62,45.82,394000.0,33.6343,33.7447,33.5974,33.7447,394000.0
2012-02-01 10:30:00,45.82,45.88,45.77,45.81,282400.0,33.7447,33.7889,33.7079,33.7374,282400.0
2012-02-01 11:00:00,45.82,45.83,45.73,45.77,246200.0,33.7447,33.7521,33.6785,33.7079,246200.0
2012-02-01 11:30:00,45.76,45.81,45.65,45.66,264200.0,33.7006,33.7374,33.6195,33.6269,264200.0
2012-02-01 12:00:00,45.66,45.71,45.62,45.65,176400.0,33.6269,33.6637,33.5974,33.6195,176400.0
2012-02-01 12:30:00,45.63,45.69,45.6,45.68,214600.0,33.6048,33.649,33.5827,33.6416,214600.0
2012-02-01 13:00:00,45.68,45.8,45.66,45.8,254600.0,33.6416,33.73,33.6269,33.73,254600.0
2012-02-01 13:30:00,45.8,45.82,45.72,45.73,228800.0,33.73,33.7447,33.6711,33.6785,228800.0
2012-02-01 14:00:00,45.73,45.79,45.7,45.76,207400.0,33.6785,33.7226,33.6564,33.7006,207400.0
2012-02-01 14:30:00,45.76,45.77,45.65,45.69,214200.0,33.7006,33.7079,33.6195,33.649,214200.0
2012-02-01 15:00:00,45.7,45.74,45.63,45.64,286400.0,33.6564,33.6858,33.6048,33.6122,286400.0
2012-02-01 15:30:00,45.64,45.68,45.57,45.58,657600.0,33.6122,33.6416,33.5606,33.568,657600.0
2012-02-02 09:30:00,45.71,45.94,45.5,45.51,495000.0,33.6637,33.8331,33.5091,33.5164,495000.0
2012-02-02 10:00:00,45.51,45.63,45.43,45.49,252800.0,33.5164,33.6048,33.4575,33.5017,252800.0
2012-02-02 10:30:00,45.49,45.53,45.47,45.48,300400.0,33.5017,33.5312,33.487,33.4943,300400.0
2012-02-02 11:00:00,45.48,45.49,45.41,45.41,189200.0,33.4943,33.5017,33.4428,33.4428,189200.0
2012-02-02 11:30:00,45.41,45.53,45.39,45.51,393800.0,33.4428,33.5312,33.4281,33.5164,393800.0
2012-02-02 12:00:00,45.51,45.57,45.5,45.53,143200.0,33.5164,33.5606,33.5091,33.5312,143200.0
2012-02-02 12:30:00,45.53,45.6,45.52,45.55,141400.0,33.5312,33.5827,33.5238,33.5459,141400.0
2012-02-02 13:00:00,45.55,45.56,45.5,45.5,94000.0,33.5459,33.5533,33.5091,33.5091,94000.0
2012-02-02 13:30:00,45.5,45.57,45.47,45.52,143200.0,33.5091,33.5606,33.487,33.5238,143200.0
2012-02-02 14:00:00,45.52,45.56,45.47,45.47,205600.0,33.5238,33.5533,33.487,33.487,205600.0
2012-02-02 14:30:00,45.47,45.54,45.42,45.54,343800.0,33.487,33.5385,33.4502,33.5385,343800.0
2012-02-02 15:00:00,45.54,45.57,45.49,45.5,169800.0,33.5385,33.5606,33.5017,33.5091,169800.0
2012-02-02 15:30:00,45.5,45.52,45.45,45.46,510400.0,33.5091,33.5238,33.4722,33.4796,510400.0
2012-02-03 09:30:00,45.77,45.97,45.73,45.76,392800.0,33.7079,33.8552,33.6785,33.7006,392800.0
2012-02-03 10:00:00,45.75,45.96,45.75,45.92,240600.0,33.6932,33.8478,33.6932,33.8184,240600.0
2012-02-03 10:30:00,45.92,46.05,45.91,45.93,606800.0,33.8184,33.9141,33.811,33.8257,606800.0
2012-02-03 11:00:00,45.93,45.96,45.75,45.75,595400.0,33.8257,33.8478,33.6932,33.6932,595400.0
2012-02-03 11:30:00,45.74,45.84,45.7,45.84,143800.0,33.6858,33.7595,33.6564,33.7595,143800.0
2012-02-03 12:00:00,45.83,45.87,45.79,45.83,257800.0,33.7521,33.7816,33.7226,33.7521,257800.0
2012-02-03 12:30:00,45.82,45.85,45.77,45.85,295000.0,33.7447,33.7668,33.7079,33.7668,295000.0
2012-02-03 13:00:00,45.85,45.88,45.84,45.88,182600.0,33.7668,33.7889,33.7595,33.7889,182600.0
2012-02-03 13:30:00,45.88,45.89,45.8,45.83,354000.0,33.7889,33.7963,33.73,33.7521,354000.0
2012-02-03 14:00:00,45.83,45.91,45.8,45.9,360000.0,33.7521,33.811,33.73,33.8037,360000.0
2012-02-03 14:30:00,45.9,45.91,45.82,45.85,224000.0,33.8037,33.811,33.7447,33.7668,224000.0
2012-02-03 15:00:00,45.85,45.85,45.71,45.71,222000.0,33.7668,33.7668,33.6637,33.6637,222000.0
2012-02-03 15:30:00,45.72,45.82,45.66,45.76,540200.0,33.6711,33.7447,33.6269,33.7006,540200.0
2012-02-06 09:30:00,45.63,45.88,45.57,45.6,317600.0,33.6048,33.7889,33.5606,33.5827,317600.0
2012-02-06 10:00:00,45.61,45.63,45.49,45.55,341800.0,33.5901,33.6048,33.5017,33.5459,341800.0
2012-02-06 10:30:00,45.55,45.66,45.52,45.6,194600.0,33.5459,33.6269,33.5238,33.5827,194600.0
2012-02-06 11:00:00,45.6,45.72,45.59,45.69,221800.0,33.5827,33.6711,33.5754,33.649,221800.0
2012-02-06 11:30:00,45.69,45.77,45.68,45.7,151000.0,33.649,33.7079,33.6416,33.6564,151000.0
2012-02-06 12:00:00,45.7,45.72,45.6,45.6,103800.0,33.6564,33.6711,33.5827,33.5827,103800.0
2012-02-06 12:30:00,45.61,45.62,45.54,45.54,103200.0,33.5901,33.5974,33.5385,33.5385,103200.0
2012-02-06 13:00:00,45.55,45.56,45.48,45.51,99000.0,33.5459,33.5533,33.4943,33.5164,99000.0
2012-02-06 13:30:00,45.51,45.6,45.5,45.6,161400.0,33.5164,33.5827,33.5091,33.5827,161400.0
2012-02-06 14:00:00,45.6,45.63,45.54,45.55,176600.0,33.5827,33.6048,33.5385,33.5459,176600.0
2012-02-06 14:30:00,45.55,45.61,45.55,45.59,168200.0,33.5459,33.5901,33.5459,33.5754,168200.0
2012-02-06 15:00:00,45.59,45.6,45.54,45.57,229200.0,33.5754,33.5827,33.5385,33.5606,229200.0
2012-02-06 15:30:00,45.57,45.62,45.54,45.61,591200.0,33.5606,33.5974,33.5385,33.5901,591200.0
2012-02-07 09:30:00,45.52,45.85,45.51,45.69,459800.0,33.5238,33.7668,33.5164,33.649,459800.0
2012-02-07 10:00:00,45.69,45.85,45.61,45.83,341200.0,33.649,33.7668,33.5901,33.7521,341200.0
2012-02-07 10:30:00,45.83,45.85,45.63,45.7,306200.0,33.7521,33.7668,33.6048,33.6564,306200.0
2012-02-07 11:00:00,45.7,45.77,45.67,45.77,197800.0,33.6564,33.7079,33.6343,33.7079,197800.0
2012-02-07 11:30:00,45.76,45.84,45.76,45.83,119800.0,33.7006,33.7595,33.7006,33.7521,119800.0
2012-02-07 12:00:00,45.83,45.85,45.77,45.79,88200.0,33.7521,33.7668,33.7079,33.7226,88200.0
2012-02-07 12:30:00,45.79,45.85,45.77,45.8,89200.0,33.7226,33.7668,33.7079,33.73,89200.0
2012-02-07 13:00:00,45.79,45.86,45.77,45.85,165600.0,33.7226,33.7742,33.7079,33.7668,165600.0
2012-02-07 13:30:00,45.85,45.88,45.83,45.85,141600.0,33.7668,33.7889,33.7521,33.7668,141600.0
2012-02-07 14:00:00,45.85,45.89,45.8,45.84,143400.0,33.7668,33.7963,33.73,33.7595,143400.0
2012-02-07 14:30:00,45.83,45.85,45.77,45.78,122200.0,33.7521,33.7668,33.7079,33.7153,122200.0
2012-02-07 15:00:00,45.78,45.87,45.78,45.87,173000.0,33.7153,33.7816,33.7153,33.7816,173000.0
2012-02-07 15:30:00,45.87,45.87,45.77,45.78,411200.0,33.7816,33.7816,33.7079,33.7153,411200.0
2012-02-08 09:30:00,45.92,45.92,45.6,45.71,257600.0,33.8184,33.8184,33.5827,33.6637,257600.0
2012-02-08 10:00:00,45.72,45.73,45.56,45.64,286200.0,33.6711,33.6785,33.5533,33.6122,286200.0
2012-02-08 10:30:00,45.64,45.74,45.63,45.63,225000.0,33.6122,33.6858,33.6048,33.6048,225000.0
2012-02-08 11:00:00,45.63,45.63,45.46,45.54,267400.0,33.6048,33.6048,33.4796,33.5385,267400.0
2012-02-08 11:30:00,45.53,45.7,45.53,45.56,297200.0,33.5312,33.6564,33.5312,33.5533,297200.0
2012-02-08 12:00:00,45.56,45.57,45.49,45.56,108400.0,33.5533,33.5606,33.5017,33.5533,108400.0
2012-02-08 12:30:00,45.57,45.6,45.52,45.56,180600.0,33.5606,33.5827,33.5238,33.5533,180600.0
2012-02-08 13:00:00,45.58,45.62,45.56,45.6,131000.0,33.568,33.5974,33.5533,33.5827,131000.0
2012-02-08 13:30:00,45.6,45.63,45.59,45.62,124600.0,33.5827,33.6048,33.5754,33.5974,124600.0
2012-02-08 14:00:00,45.62,45.68,45.58,45.68,235000.0,33.5974,33.6416,33.568,33.6416,235000.0
2012-02-08 14:30:00,45.67,45.73,45.66,45.68,161000.0,33.6343,33.6785,33.6269,33.6416,161000.0
2012-02-08 15:00:00,45.68,45.73,45.66,45.7,170200.0,33.6416,33.6785,33.6269,33.6564,170200.0
2012-02-08 15:30:00,45.7,45.73,45.68,45.72,485200.0,33.6564,33.6785,33.6416,33.6711,485200.0
2012-02-09 09:30:00,45.72,45.75,45.53,45.73,314800.0,33.6711,33.6932,33.5312,33.6785,314800.0
2012-02-09 10:00:00,45.73,45.73,45.64,45.68,186000.0,33.6785,33.6785,33.6122,33.6416,186000.0
2012-02-09 10:30:00,45.69,45.74,45.54,45.58,231600.0,33.649,33.6858,33.5385,33.568,231600.0
2012-02-09 11:00:00,45.58,45.72,45.56,45.59,199800.0,33.568,33.6711,33.5533,33.5754,199800.0
2012-02-09 11:30:00,45.58,45.75,45.55,45.74,134400.0,33.568,33.6932,33.5459,33.6858,134400.0
2012-02-09 12:00:00,45.74,45.84,45.74,45.79,219200.0,33.6858,33.7595,33.6858,33.7226,219200.0
2012-02-09 12:30:00,45.78,45.8,45.71,45.77,139000.0,33.7153,33.73,33.6637,33.7079,139000.0
2012-02-09 13:00:00,45.77,45.8,45.73,45.77,187800.0,33.7079,33.73,33.6785,33.7079,187800.0
2012-02-09 13:30:00,45.77,45.84,45.75,45.82,146200.0,33.7079,33.7595,33.6932,33.7447,146200.0
2012-02-09 14:00:00,45.82,45.84,45.79,45.82,170400.0,33.7447,33.7595,33.7226,33.7447,170400.0
2012-02-09 14:30:00,45.82,45.9,45.8,45.81,345200.0,33.7447,33.8037,33.73,33.7374,345200.0
2012-02-09 15:00:00,45.81,45.9,45.81,45.87,300000.0,33.7374,33.8037,33.7374,33.7816,300000.0
2012-02-09 15:30:00,45.87,45.9,45.84,45.88,581200.0,33.7816,33.8037,33.7595,33.7889,581200.0
2012-02-10 09:30:00,45.66,45.79,45.56,45.67,470400.0,33.6269,33.7226,33.5533,33.6343,470400.0
2012-02-10 10:00:00,45.7,45.74,45.52,45.55,496200.0,33.6564,33.6858,33.5238,33.5459,496200.0
2012-02-10 10:30:00,45.54,45.57,45.51,45.55,199400.0,33.5385,33.5606,33.5164,33.5459,199400.0
2012-02-10 11:00:00,45.54,45.65,45.52,45.59,268600.0,33.5385,33.6195,33.5238,33.5754,268600.0
2012-02-10 11:30:00,45.58,45.65,45.56,45.6,158600.0,33.568,33.6195,33.5533,33.5827,158600.0
2012-02-10 12:00:00,45.6,45.69,45.59,45.63,163400.0,33.5827,33.649,33.5754,33.6048,163400.0
2012-02-10 12:30:00,45.63,45.68,45.63,45.63,166600.0,33.6048,33.6416,33.6048,33.6048,166600.0
2012-02-10 13:00:00,45.63,45.63,45.58,45.59,65400.0,33.6048,33.6048,33.568,33.5754,65400.0
2012-02-10 13:30:00,45.58,45.58,45.51,45.51,139200.0,33.568,33.568,33.5164,33.5164,139200.0
2012-02-10 14:00:00,45.52,45.58,45.51,45.55,80000.0,33.5238,33.568,33.5164,33.5459,80000.0
2012-02-10 14:30:00,45.55,45.58,45.52,45.52,112600.0,33.5459,33.568,33.5238,33.5238,112600.0
2012-02-10 15:00:00,45.52,45.52,45.48,45.51,288000.0,33.5238,33.5238,33.4943,33.5164,288000.0
2012-02-10 15:30:00,45.51,45.58,45.46,45.57,702000.0,33.5164,33.568,33.4796,33.5606,702000.0
2012-02-13 09:30:00,45.75,45.99,45.68,45.75,259200.0,33.6932,33.8699,33.6416,33.6932,259200.0
2012-02-13 10:00:00,45.76,45.76,45.63,45.67,228600.0,33.7006,33.7006,33.6048,33.6343,228600.0
2012-02-13 10:30:00,45.67,45.69,45.63,45.67,127000.0,33.6343,33.649,33.6048,33.6343,127000.0
2012-02-13 11:00:00,45.66,45.68,45.63,45.68,242000.0,33.6269,33.6416,33.6048,33.6416,242000.0
2012-02-13 11:30:00,45.68,45.77,45.67,45.76,154600.0,33.6416,33.7079,33.6343,33.7006,154600.0
2012-02-13 12:00:00,45.77,45.82,45.75,45.75,99800.0,33.7079,33.7447,33.6932,33.6932,99800.0
2012-02-13 12:30:00,45.74,45.74,45.67,45.73,80600.0,33.6858,33.6858,33.6343,33.6785,80600.0
2012-02-13 13:00:00,45.73,45.84,45.73,45.84,101000.0,33.6785,33.7595,33.6785,33.7595,101000.0
2012-02-13 13:30:00,45.83,45.87,45.81,45.81,119400.0,33.7521,33.7816,33.7374,33.7374,119400.0
2012-02-13 14:00:00,45.81,45.87,45.77,45.85,105400.0,33.7374,33.7816,33.7079,33.7668,105400.0
2012-02-13 14:30:00,45.85,45.85,45.79,45.81,265400.0,33.7668,33.7668,33.7226,33.7374,265400.0
2012-02-13 15:00:00,45.8,45.88,45.8,45.87,186000.0,33.73,33.7889,33.73,33.7816,186000.0
2012-02-13 15:30:00,45.87,45.87,45.79,45.83,485200.0,33.7816,33.7816,33.7226,33.7521,485200.0
2012-02-14 09:30:00,45.74,45.96,45.63,45.87,186400.0,33.6858,33.8478,33.6048,33.7816,186400.0
2012-02-14 10:00:00,45.85,45.91,45.79,45.82,122200.0,33.7668,33.811,33.7226,33.7447,122200.0
2012-02-14 10:30:00,45.83,45.83,45.68,45.72,114000.0,33.7521,33.7521,33.6416,33.6711,114000.0
2012-02-14 11:00:00,45.73,45.83,45.68,45.8,187800.0,33.6785,33.7521,33.6416,33.73,187800.0
2012-02-14 11:30:00,45.8,45.88,45.8,45.84,144000.0,33.73,33.7889,33.73,33.7595,144000.0
2012-02-14 12:00:00,45.84,45.85,45.81,45.84,178800.0,33.7595,33.7668,33.7374,33.7595,178800.0
2012-02-14 12:30:00,45.84,45.89,45.83,45.83,151200.0,33.7595,33.7963,33.7521,33.7521,151200.0
2012-02-14 13:00:00,45.83,45.85,45.8,45.81,115000.0,33.7521,33.7668,33.73,33.7374,115000.0
2012-02-14 13:30:00,45.8,45.95,45.8,45.94,179200.0,33.73,33.8405,33.73,33.8331,179200.0
2012-02-14 14:00:00,45.94,45.95,45.75,45.76,137800.0,33.8331,33.8405,33.6932,33.7006,137800.0
2012-02-14 14:30:00,45.77,45.78,45.72,45.78,197600.0,33.7079,33.7153,33.6711,33.7153,197600.0
2012-02-14 15:00:00,45.78,45.81,45.67,45.69,216000.0,33.7153,33.7374,33.6343,33.649,216000.0
2012-02-14 15:30:00,45.69,45.95,45.69,45.95,689600.0,33.649,33.8405,33.649,33.8405,689600.0
2012-02-15 09:30:00,45.96,46.13,45.88,46.1,417600.0,33.8478,33.973,33.7889,33.9509,417600.0
2012-02-15 10:00:00,46.1,46.13,46.06,46.09,221800.0,33.9509,33.973,33.9215,33.9436,221800.0
2012-02-15 10:30:00,46.09,46.11,46.01,46.05,127800.0,33.9436,33.9583,33.8847,33.9141,127800.0
2012-02-15 11:00:00,46.05,46.13,46.01,46.12,200200.0,33.9141,33.973,33.8847,33.9657,200200.0
2012-02-15 11:30:00,46.12,46.3,46.12,46.24,209200.0,33.9657,34.0982,33.9657,34.0541,209200.0
2012-02-15 12:00:00,46.24,46.25,46.15,46.15,168800.0,34.0541,34.0614,33.9878,33.9878,168800.0
2012-02-15 12:30:00,46.15,46.19,46.12,46.17,137200.0,33.9878,34.0172,33.9657,34.0025,137200.0
2012-02-15 13:00:00,46.16,46.16,46.09,46.13,120600.0,33.9951,33.9951,33.9436,33.973,120600.0
2012-02-15 13:30:00,46.13,46.18,46.13,46.17,119000.0,33.973,34.0099,33.973,34.0025,119000.0
2012-02-15 14:00:00,46.17,46.19,46.1,46.13,247000.0,34.0025,34.0172,33.9509,33.973,247000.0
2012-02-15 14:30:00,46.12,46.12,45.96,45.96,249400.0,33.9657,33.9657,33.8478,33.8478,249400.0
2012-02-15 15:00:00,45.96,46.02,45.93,46.01,250400.0,33.8478,33.892,33.8257,33.8847,250400.0
2012-02-15 15:30:00,46.0,46.15,45.99,46.08,453200.0,33.8773,33.9878,33.8699,33.9362,453200.0
2012-02-16 09:30:00,46.19,46.5,46.19,46.34,440800.0,34.0172,34.2455,34.0172,34.1277,440800.0
2012-02-16 10:00:00,46.34,46.43,46.32,46.35,269000.0,34.1277,34.194,34.113,34.1351,269000.0
2012-02-16 10:30:00,46.35,46.43,46.33,46.37,204000.0,34.1351,34.194,34.1203,34.1498,204000.0
2012-02-16 11:00:00,46.37,46.49,46.34,46.47,177200.0,34.1498,34.2382,34.1277,34.2234,177200.0
2012-02-16 11:30:00,46.48,46.54,46.43,46.46,250000.0,34.2308,34.275,34.194,34.2161,250000.0
2012-02-16 12:00:00,46.47,46.56,46.46,46.55,116200.0,34.2234,34.2897,34.2161,34.2824,116200.0
2012-02-16 12:30:00,46.55,46.6,46.52,46.56,121600.0,34.2824,34.3192,34.2603,34.2897,121600.0
2012-02-16 13:00:00,46.54,46.59,46.52,46.57,110000.0,34.275,34.3118,34.2603,34.2971,110000.0
2012-02-16 13:30:00,46.57,46.66,46.57,46.65,159800.0,34.2971,34.3634,34.2971,34.356,159800.0
2012-02-16 14:00:00,46.65,46.66,46.59,46.61,162800.0,34.356,34.3634,34.3118,34.3265,162800.0
2012-02-16 14:30:00,46.61,46.62,46.55,46.58,265000.0,34.3265,34.3339,34.2824,34.3045,265000.0
2012-02-16 15:00:00,46.58,46.64,46.55,46.6,270400.0,34.3045,34.3486,34.2824,34.3192,270400.0
2012-02-16 15:30:00,46.6,46.71,46.55,46.65,696600.0,34.3192,34.4002,34.2824,34.356,696600.0
2012-02-17 09:30:00,46.79,46.93,46.51,46.51,1000200.0,34.4591,34.5622,34.2529,34.2529,1000200.0
2012-02-17 10:00:00,46.51,46.63,46.44,46.62,365200.0,34.2529,34.3413,34.2013,34.3339,365200.0
2012-02-17 10:30:00,46.62,46.62,46.48,46.48,171400.0,34.3339,34.3339,34.2308,34.2308,171400.0
2012-02-17 11:00:00,46.48,46.63,46.47,46.54,195400.0,34.2308,34.3413,34.2234,34.275,195400.0
2012-02-17 11:30:00,46.54,46.6,46.5,46.5,139800.0,34.275,34.3192,34.2455,34.2455,139800.0
2012-02-17 12:00:00,46.5,46.51,46.46,46.48,133200.0,34.2455,34.2529,34.2161,34.2308,133200.0
2012-02-17 12:30:00,46.48,46.49,46.47,46.49,92000.0,34.2308,34.2382,34.2234,34.2382,92000.0
2012-02-17 13:00:00,46.49,46.52,46.48,46.5,80600.0,34.2382,34.2603,34.2308,34.2455,80600.0
2012-02-17 13:30:00,46.51,46.51,46.48,46.49,79600.0,34.2529,34.2529,34.2308,34.2382,79600.0
2012-02-17 14:00:00,46.49,46.51,46.48,46.51,111000.0,34.2382,34.2529,34.2308,34.2529,111000.0
2012-02-17 14:30:00,46.51,46.55,46.51,46.55,110800.0,34.2529,34.2824,34.2529,34.2824,110800.0
2012-02-17 15:00:00,46.55,46.6,46.54,46.59,177400.0,34.2824,34.3192,34.275,34.3118,177400.0
2012-02-17 15:30:00,46.58,46.68,46.58,46.61,510400.0,34.3045,34.3781,34.3045,34.3265,510400.0
2012-02-21 09:30:00,46.79,46.91,46.63,46.65,456600.0,34.4591,34.5475,34.3413,34.356,456600.0
2012-02-21 10:00:00,46.66,46.68,46.47,46.5,220400.0,34.3634,34.3781,34.2234,34.2455,220400.0
2012-02-21 10:30:00,46.51,46.63,46.5,46.63,182000.0,34.2529,34.3413,34.2455,34.3413,182000.0
2012-02-21 11:00:00,46.63,46.75,46.58,46.72,170000.0,34.3413,34.4296,34.3045,34.4076,170000.0
2012-02-21 11:30:00,46.72,46.72,46.63,46.71,95800.0,34.4076,34.4076,34.3413,34.4002,95800.0
2012-02-21 12:00:00,46.71,46.74,46.62,46.67,172800.0,34.4002,34.4223,34.3339,34.3707,172800.0
2012-02-21 12:30:00,46.67,46.69,46.65,46.69,228800.0,34.3707,34.3855,34.356,34.3855,228800.0
2012-02-21 13:00:00,46.68,46.76,46.67,46.73,178600.0,34.3781,34.437,34.3707,34.4149,178600.0
2012-02-21 13:30:00,46.73,46.74,46.65,46.7,107800.0,34.4149,34.4223,34.356,34.3928,107800.0
2012-02-21 14:00:00,46.69,46.72,46.65,46.67,200800.0,34.3855,34.4076,34.356,34.3707,200800.0
2012-02-21 14:30:00,46.67,46.69,46.65,46.67,216200.0,34.3707,34.3855,34.356,34.3707,216200.0
2012-02-21 15:00:00,46.67,46.69,46.64,46.69,291200.0,34.3707,34.3855,34.3486,34.3855,291200.0
2012-02-21 15:30:00,46.69,46.69,46.63,46.69,550600.0,34.3855,34.3855,34.3413,34.3855,550600.0
2012-02-22 09:30:00,46.54,46.74,46.48,46.59,268800.0,34.275,34.4223,34.2308,34.3118,268800.0
2012-02-22 10:00:00,46.58,46.59,46.34,46.41,219000.0,34.3045,34.3118,34.1277,34.1793,219000.0
2012-02-22 10:30:00,46.42,46.46,46.33,46.33,186400.0,34.1866,34.2161,34.1203,34.1203,186400.0
2012-02-22 11:00:00,46.33,46.37,46.31,46.34,170600.0,34.1203,34.1498,34.1056,34.1277,170600.0
2012-02-22 11:30:00,46.34,46.37,46.21,46.27,249000.0,34.1277,34.1498,34.032,34.0761,249000.0
2012-02-22 12:00:00,46.27,46.44,46.24,46.44,151200.0,34.0761,34.2013,34.0541,34.2013,151200.0
2012-02-22 12:30:00,46.44,46.54,46.43,46.5,126200.0,34.2013,34.275,34.194,34.2455,126200.0
2012-02-22 13:00:00,46.5,46.57,46.46,46.57,163400.0,34.2455,34.2971,34.2161,34.2971,163400.0
2012-02-22 13:30:00,46.57,46.58,46.52,46.57,129600.0,34.2971,34.3045,34.2603,34.2971,129600.0
2012-02-22 14:00:00,46.57,46.68,46.53,46.68,181400.0,34.2971,34.3781,34.2676,34.3781,181400.0
2012-02-22 14:30:00,46.68,46.68,46.5,46.6,211400.0,34.3781,34.3781,34.2455,34.3192,211400.0
2012-02-22 15:00:00,46.6,46.63,46.55,46.62,215000.0,34.3192,34.3413,34.2824,34.3339,215000.0
2012-02-22 15:30:00,46.62,46.68,46.54,46.56,432600.0,34.3339,34.3781,34.275,34.2897,432600.0
2012-02-23 09:30:00,46.43,46.62,46.33,46.44,363800.0,34.194,34.3339,34.1203,34.2013,363800.0
2012-02-23 10:00:00,46.43,46.54,46.42,46.47,214600.0,34.194,34.275,34.1866,34.2234,214600.0
2012-02-23 10:30:00,46.47,46.6,46.42,46.57,235600.0,34.2234,34.3192,34.1866,34.2971,235600.0
2012-02-23 11:00:00,46.57,46.58,46.46,46.46,162600.0,34.2971,34.3045,34.2161,34.2161,162600.0
2012-02-23 11:30:00,46.47,46.5,46.42,46.5,136200.0,34.2234,34.2455,34.1866,34.2455,136200.0
2012-02-23 12:00:00,46.5,46.57,46.49,46.52,166000.0,34.2455,34.2971,34.2382,34.2603,166000.0
2012-02-23 12:30:00,46.52,46.73,46.52,46.7,188000.0,34.2603,34.4149,34.2603,34.3928,188000.0
2012-02-23 13:00:00,46.7,46.88,46.67,46.87,232400.0,34.3928,34.5254,34.3707,34.518,232400.0
2012-02-23 13:30:00,46.87,46.95,46.83,46.87,290800.0,34.518,34.5769,34.4886,34.518,290800.0
2012-02-23 14:00:00,46.87,46.91,46.85,46.86,204800.0,34.518,34.5475,34.5033,34.5107,204800.0
2012-02-23 14:30:00,46.86,46.86,46.69,46.69,397400.0,34.5107,34.5107,34.3855,34.3855,397400.0
2012-02-23 15:00:00,46.7,46.73,46.64,46.69,535800.0,34.3928,34.4149,34.3486,34.3855,535800.0
2012-02-23 15:30:00,46.68,46.78,46.65,46.68,777400.0,34.3781,34.4517,34.356,34.3781,777400.0
2012-02-24 09:30:00,46.87,46.87,46.35,46.42,543800.0,34.518,34.518,34.1351,34.1866,543800.0
2012-02-24 10:00:00,46.41,46.6,46.34,46.57,368800.0,34.1793,34.3192,34.1277,34.2971,368800.0
2012-02-24 10:30:00,46.57,46.67,46.51,46.51,193000.0,34.2971,34.3707,34.2529,34.2529,193000.0
2012-02-24 11:00:00,46.52,46.63,46.51,46.57,157400.0,34.2603,34.3413,34.2529,34.2971,157400.0
2012-02-24 11:30:00,46.58,46.63,46.45,46.45,352000.0,34.3045,34.3413,34.2087,34.2087,352000.0
2012-02-24 12:00:00,46.45,46.7,46.39,46.7,201200.0,34.2087,34.3928,34.1645,34.3928,201200.0
2012-02-24 12:30:00,46.7,46.72,46.6,46.67,165000.0,34.3928,34.4076,34.3192,34.3707,165000.0
2012-02-24 13:00:00,46.68,46.7,46.63,46.66,217600.0,34.3781,34.3928,34.3413,34.3634,217600.0
2012-02-24 13:30:00,46.66,46.72,46.63,46.63,207200.0,34.3634,34.4076,34.3413,34.3413,207200.0
2012-02-24 14:00:00,46.65,46.72,46.64,46.67,132400.0,34.356,34.4076,34.3486,34.3707,132400.0
2012-02-24 14:30:00,46.67,46.71,46.63,46.67,254000.0,34.3707,34.4002,34.3413,34.3707,254000.0
2012-02-24 15:00:00,46.67,46.71,46.66,46.69,138400.0,34.3707,34.4002,34.3634,34.3855,138400.0
2012-02-24 15:30:00,46.69,46.7,46.62,46.65,422600.0,34.3855,34.3928,34.3339,34.356,422600.0
2012-02-27 09:30:00,46.49,46.56,46.25,46.42,459200.0,34.2382,34.2897,34.0614,34.1866,459200.0
2012-02-27 10:00:00,46.41,46.45,46.3,46.41,269600.0,34.1793,34.2087,34.0982,34.1793,269600.0
2012-02-27 10:30:00,46.41,46.42,46.28,46.3,322400.0,34.1793,34.1866,34.0835,34.0982,322400.0
2012-02-27 11:00:00,46.3,46.55,46.3,46.51,276200.0,34.0982,34.2824,34.0982,34.2529,276200.0
2012-02-27 11:30:00,46.51,46.6,46.46,46.47,270800.0,34.2529,34.3192,34.2161,34.2234,270800.0
2012-02-27 12:00:00,46.48,46.55,46.35,46.38,234600.0,34.2308,34.2824,34.1351,34.1572,234600.0
2012-02-27 12:30:00,46.38,46.42,46.31,46.35,185600.0,34.1572,34.1866,34.1056,34.1351,185600.0
2012-02-27 13:00:00,46.35,46.42,46.32,46.36,155400.0,34.1351,34.1866,34.113,34.1424,155400.0
2012-02-27 13:30:00,46.37,46.37,46.23,46.26,314600.0,34.1498,34.1498,34.0467,34.0688,314600.0
2012-02-27 14:00:00,46.25,46.26,46.13,46.13,510200.0,34.0614,34.0688,33.973,33.973,510200.0
2012-02-27 14:30:00,46.13,46.25,46.1,46.15,439600.0,33.973,34.0614,33.9509,33.9878,439600.0
2012-02-27 15:00:00,46.16,46.32,46.15,46.3,393400.0,33.9951,34.113,33.9878,34.0982,393400.0
2012-02-27 15:30:00,46.3,46.32,46.19,46.22,726600.0,34.0982,34.113,34.0172,34.0393,726600.0
2012-02-28 09:30:00,46.34,46.43,46.14,46.26,309600.0,34.1277,34.194,33.9804,34.0688,309600.0
2012-02-28 10:00:00,46.24,46.36,46.24,46.35,220400.0,34.0541,34.1424,34.0541,34.1351,220400.0
2012-02-28 10:30:00,46.34,46.36,46.3,46.33,176400.0,34.1277,34.1424,34.0982,34.1203,176400.0
2012-02-28 11:00:00,46.33,46.38,46.28,46.38,248200.0,34.1203,34.1572,34.0835,34.1572,248200.0
2012-02-28 11:30:00,46.38,46.43,46.37,46.38,169000.0,34.1572,34.194,34.1498,34.1572,169000.0
2012-02-28 12:00:00,46.38,46.38,46.31,46.31,148800.0,34.1572,34.1572,34.1056,34.1056,148800.0
2012-02-28 12:30:00,46.31,46.46,46.3,46.46,98400.0,34.1056,34.2161,34.0982,34.2161,98400.0
2012-02-28 13:00:00,46.46,46.46,46.38,46.41,101200.0,34.2161,34.2161,34.1572,34.1793,101200.0
2012-02-28 13:30:00,46.4,46.41,46.35,46.35,147000.0,34.1719,34.1793,34.1351,34.1351,147000.0
2012-02-28 14:00:00,46.35,46.4,46.33,46.36,185600.0,34.1351,34.1719,34.1203,34.1424,185600.0
2012-02-28 14:30:00,46.36,46.38,46.27,46.34,303400.0,34.1424,34.1572,34.0761,34.1277,303400.0
2012-02-28 15:00:00,46.34,46.46,46.33,46.38,408000.0,34.1277,34.2161,34.1203,34.1572,408000.0
2012-02-28 15:30:00,46.38,46.52,46.38,46.49,766600.0,34.1572,34.2603,34.1572,34.2382,766600.0
2012-02-29 09:30:00,46.49,46.55,46.35,46.47,211400.0,34.2382,34.2824,34.1351,34.2234,211400.0
2012-02-29 10:00:00,46.48,46.54,46.37,46.45,252600.0,34.2308,34.275,34.1498,34.2087,252600.0
2012-02-29 10:30:00,46.45,46.48,46.31,46.37,247600.0,34.2087,34.2308,34.1056,34.1498,247600.0
2012-02-29 11:00:00,46.37,46.52,46.37,46.38,201400.0,34.1498,34.2603,34.1498,34.1572,201400.0
2012-02-29 11:30:00,46.38,46.46,46.35,46.38,226200.0,34.1572,34.2161,34.1351,34.1572,226200.0
2012-02-29 12:00:00,46.38,46.45,46.35,46.4,182000.0,34.1572,34.2087,34.1351,34.1719,182000.0
2012-02-29 12:30:00,46.4,46.45,46.4,46.43,94800.0,34.1719,34.2087,34.1719,34.194,94800.0
2012-02-29 13:00:00,46.43,46.55,46.41,46.48,190600.0,34.194,34.2824,34.1793,34.2308,190600.0
2012-02-29 13:30:00,46.48,46.57,46.44,46.55,289600.0,34.2308,34.2971,34.2013,34.2824,289600.0
2012-02-29 14:00:00,46.55,46.67,46.52,46.67,278800.0,34.2824,34.3707,34.2603,34.3707,278800.0
2012-02-29 14:30:00,46.66,46.74,46.62,46.67,249800.0,34.3634,34.4223,34.3339,34.3707,249800.0
2012-02-29 15:00:00,46.66,46.71,46.6,46.71,278000.0,34.3634,34.4002,34.3192,34.4002,278000.0
2012-02-29 15:30:00,46.71,46.71,46.56,46.6,766400.0,34.4002,34.4002,34.2897,34.3192,766400.0
2012-03-01 09:30:00,46.5,46.75,46.49,46.74,295000.0,34.2455,34.4296,34.2382,34.4223,295000.0
2012-03-01 10:00:00,46.72,46.74,46.53,46.71,300600.0,34.4076,34.4223,34.2676,34.4002,300600.0
2012-03-01 10:30:00,46.7,46.74,46.64,46.72,203600.0,34.3928,34.4223,34.3486,34.4076,203600.0
2012-03-01 11:00:00,46.73,46.73,46.59,46.63,274000.0,34.4149,34.4149,34.3118,34.3413,274000.0
2012-03-01 11:30:00,46.63,46.64,46.59,46.63,188200.0,34.3413,34.3486,34.3118,34.3413,188200.0
2012-03-01 12:00:00,46.63,46.66,46.57,46.59,153400.0,34.3413,34.3634,34.2971,34.3118,153400.0
2012-03-01 12:30:00,46.6,46.62,46.58,46.59,92600.0,34.3192,34.3339,34.3045,34.3118,92600.0
2012-03-01 13:00:00,46.59,46.6,46.49,46.56,314200.0,34.3118,34.3192,34.2382,34.2897,314200.0
2012-03-01 13:30:00,46.57,46.57,46.54,46.55,117800.0,34.2971,34.2971,34.275,34.2824,117800.0
2012-03-01 14:00:00,46.55,46.57,46.52,46.52,161600.0,34.2824,34.2971,34.2603,34.2603,161600.0
2012-03-01 14:30:00,46.52,46.54,46.49,46.49,262400.0,34.2603,34.275,34.2382,34.2382,262400.0
2012-03-01 15:00:00,46.49,46.51,46.34,46.35,286200.0,34.2382,34.2529,34.1277,34.1351,286200.0
2012-03-01 15:30:00,46.35,46.47,46.31,46.43,921200.0,34.1351,34.2234,34.1056,34.194,921200.0
2012-03-02 09:30:00,46.41,46.6,46.37,46.46,209400.0,34.1793,34.3192,34.1498,34.2161,209400.0
2012-03-02 10:00:00,46.46,46.51,46.42,46.51,197200.0,34.2161,34.2529,34.1866,34.2529,197200.0
2012-03-02 10:30:00,46.51,46.52,46.42,46.46,147800.0,34.2529,34.2603,34.1866,34.2161,147800.0
2012-03-02 11:00:00,46.46,46.47,46.37,46.44,173400.0,34.2161,34.2234,34.1498,34.2013,173400.0
2012-03-02 11:30:00,46.44,46.49,46.41,46.46,97200.0,34.2013,34.2382,34.1793,34.2161,97200.0
2012-03-02 12:00:00,46.46,46.49,46.45,46.49,100600.0,34.2161,34.2382,34.2087,34.2382,100600.0
2012-03-02 12:30:00,46.49,46.55,46.47,46.51,97800.0,34.2382,34.2824,34.2234,34.2529,97800.0
2012-03-02 13:00:00,46.51,46.54,46.49,46.51,116400.0,34.2529,34.275,34.2382,34.2529,116400.0
2012-03-02 13:30:00,46.51,46.53,46.48,46.52,174200.0,34.2529,34.2676,34.2308,34.2603,174200.0
2012-03-02 14:00:00,46.52,46.54,46.48,46.5,135000.0,34.2603,34.275,34.2308,34.2455,135000.0
2012-03-02 14:30:00,46.49,46.57,46.49,46.53,130400.0,34.2382,34.2971,34.2382,34.2676,130400.0
2012-03-02 15:00:00,46.53,46.63,46.53,46.63,139600.0,34.2676,34.3413,34.2676,34.3413,139600.0
2012-03-02 15:30:00,46.63,46.64,46.55,46.6,585800.0,34.3413,34.3486,34.2824,34.3192,585800.0
2012-03-05 09:30:00,46.5,46.61,46.48,46.52,205800.0,34.2455,34.3265,34.2308,34.2603,205800.0
2012-03-05 10:00:00,46.54,46.57,46.51,46.54,167200.0,34.275,34.2971,34.2529,34.275,167200.0
2012-03-05 10:30:00,46.55,46.6,46.51,46.56,156400.0,34.2824,34.3192,34.2529,34.2897,156400.0
2012-03-05 11:00:00,46.56,46.63,46.52,46.63,111600.0,34.2897,34.3413,34.2603,34.3413,111600.0
2012-03-05 11:30:00,46.63,46.7,46.58,46.66,98600.0,34.3413,34.3928,34.3045,34.3634,98600.0
2012-03-05 12:00:00,46.66,46.68,46.63,46.68,81600.0,34.3634,34.3781,34.3413,34.3781,81600.0
2012-03-05 12:30:00,46.68,46.69,46.64,46.68,79400.0,34.3781,34.3855,34.3486,34.3781,79400.0
2012-03-05 13:00:00,46.67,46.72,46.67,46.72,105800.0,34.3707,34.4076,34.3707,34.4076,105800.0
2012-03-05 13:30:00,46.72,46.73,46.64,46.66,148200.0,34.4076,34.4149,34.3486,34.3634,148200.0
2012-03-05 14:00:00,46.66,46.76,46.65,46.75,157000.0,34.3634,34.437,34.356,34.4296,157000.0
2012-03-05 14:30:00,46.75,46.77,46.69,46.76,135800.0,34.4296,34.4444,34.3855,34.437,135800.0
2012-03-05 15:00:00,46.76,46.77,46.65,46.7,249000.0,34.437,34.4444,34.356,34.3928,249000.0
2012-03-05 15:30:00,46.7,46.74,46.68,46.69,379000.0,34.3928,34.4223,34.3781,34.3855,379000.0
2012-03-06 09:30:00,46.72,46.8,46.43,46.54,528600.0,34.4076,34.4665,34.194,34.275,528600.0
2012-03-06 10:00:00,46.58,46.74,46.55,46.74,237200.0,34.3045,34.4223,34.2824,34.4223,237200.0
2012-03-06 10:30:00,46.74,46.91,46.66,46.68,626600.0,34.4223,34.5475,34.3634,34.3781,626600.0
2012-03-06 11:00:00,46.68,46.69,46.6,46.66,386200.0,34.3781,34.3855,34.3192,34.3634,386200.0
2012-03-06 11:30:00,46.66,46.69,46.62,46.64,270400.0,34.3634,34.3855,34.3339,34.3486,270400.0
2012-03-06 12:00:00,46.64,46.68,46.62,46.68,193800.0,34.3486,34.3781,34.3339,34.3781,193800.0
2012-03-06 12:30:00,46.68,46.7,46.65,46.68,98800.0,34.3781,34.3928,34.356,34.3781,98800.0
2012-03-06 13:00:00,46.68,46.74,46.67,46.69,138600.0,34.3781,34.4223,34.3707,34.3855,138600.0
2012-03-06 13:30:00,46.69,46.73,46.65,46.67,204200.0,34.3855,34.4149,34.356,34.3707,204200.0
2012-03-06 14:00:00,46.67,46.67,46.6,46.6,187000.0,34.3707,34.3707,34.3192,34.3192,187000.0
2012-03-06 14:30:00,46.6,46.62,46.49,46.52,408600.0,34.3192,34.3339,34.2382,34.2603,408600.0
2012-03-06 15:00:00,46.52,46.62,46.52,46.62,231600.0,34.2603,34.3339,34.2603,34.3339,231600.0
2012-03-06 15:30:00,46.61,46.79,46.59,46.68,1135600.0,34.3265,34.4591,34.3118,34.3781,1135600.0
2012-03-07 09:30:00,46.63,46.77,46.27,46.27,455400.0,34.3413,34.4444,34.0761,34.0761,455400.0
2012-03-07 10:00:00,46.28,46.38,46.25,46.28,383600.0,34.0835,34.1572,34.0614,34.0835,383600.0
2012-03-07 10:30:00,46.28,46.38,46.27,46.31,229200.0,34.0835,34.1572,34.0761,34.1056,229200.0
2012-03-07 11:00:00,46.31,46.52,46.3,46.47,248200.0,34.1056,34.2603,34.0982,34.2234,248200.0
2012-03-07 11:30:00,46.47,46.51,46.45,46.45,135200.0,34.2234,34.2529,34.2087,34.2087,135200.0
2012-03-07 12:00:00,46.45,46.49,46.38,46.41,382000.0,34.2087,34.2382,34.1572,34.1793,382000.0
2012-03-07 12:30:00,46.42,46.42,46.35,46.37,133200.0,34.1866,34.1866,34.1351,34.1498,133200.0
2012-03-07 13:00:00,46.37,46.4,46.31,46.35,175000.0,34.1498,34.1719,34.1056,34.1351,175000.0
2012-03-07 13:30:00,46.35,46.46,46.35,46.42,101400.0,34.1351,34.2161,34.1351,34.1866,101400.0
2012-03-07 14:00:00,46.42,46.49,46.42,46.49,115400.0,34.1866,34.2382,34.1866,34.2382,115400.0
2012-03-07 14:30:00,46.48,46.52,46.43,46.48,155600.0,34.2308,34.2603,34.194,34.2308,155600.0
2012-03-07 15:00:00,46.48,46.49,46.44,46.46,211200.0,34.2308,34.2382,34.2013,34.2161,211200.0
2012-03-07 15:30:00,46.46,46.49,46.42,46.44,688000.0,34.2161,34.2382,34.1866,34.2013,688000.0
2012-03-08 09:30:00,46.7,46.85,46.64,46.72,324400.0,34.3928,34.5033,34.3486,34.4076,324400.0
2012-03-08 10:00:00,46.72,46.83,46.7,46.74,198000.0,34.4076,34.4886,34.3928,34.4223,198000.0
2012-03-08 10:30:00,46.75,46.83,46.75,46.76,118200.0,34.4296,34.4886,34.4296,34.437,118200.0
2012-03-08 11:00:00,46.76,46.81,46.74,46.77,112800.0,34.437,34.4738,34.4223,34.4444,112800.0
2012-03-08 11:30:00,46.76,46.85,46.75,46.77,161800.0,34.437,34.5033,34.4296,34.4444,161800.0
2012-03-08 12:00:00,46.77,46.77,46.71,46.75,159600.0,34.4444,34.4444,34.4002,34.4296,159600.0
2012-03-08 12:30:00,46.76,46.8,46.76,46.79,57400.0,34.437,34.4665,34.437,34.4591,57400.0
2012-03-08 13:00:00,46.78,46.82,46.77,46.81,82400.0,34.4517,34.4812,34.4444,34.4738,82400.0
2012-03-08 13:30:00,46.81,46.87,46.8,46.81,189200.0,34.4738,34.518,34.4665,34.4738,189200.0
2012-03-08 14:00:00,46.81,46.86,46.77,46.84,172800.0,34.4738,34.5107,34.4444,34.4959,172800.0
2012-03-08 14:30:00,46.84,46.94,46.82,46.88,185000.0,34.4959,34.5696,34.4812,34.5254,185000.0
2012-03-08 15:00:00,46.88,46.94,46.87,46.92,175200.0,34.5254,34.5696,34.518,34.5548,175200.0
2012-03-08 15:30:00,46.91,46.99,46.91,46.95,669000.0,34.5475,34.6064,34.5475,34.5769,669000.0
2012-03-09 09:30:00,46.88,46.97,46.65,46.65,317400.0,34.5254,34.5917,34.356,34.356,317400.0
2012-03-09 10:00:00,46.65,46.79,46.65,46.74,168600.0,34.356,34.4591,34.356,34.4223,168600.0
2012-03-09 10:30:00,46.74,46.97,46.74,46.94,173600.0,34.4223,34.5917,34.4223,34.5696,173600.0
2012-03-09 11:00:00,46.94,46.96,46.77,46.77,129800.0,34.5696,34.5843,34.4444,34.4444,129800.0
2012-03-09 11:30:00,46.77,46.82,46.74,46.81,132200.0,34.4444,34.4812,34.4223,34.4738,132200.0
2012-03-09 12:00:00,46.81,46.82,46.77,46.81,87200.0,34.4738,34.4812,34.4444,34.4738,87200.0
2012-03-09 12:30:00,46.81,46.82,46.73,46.76,88800.0,34.4738,34.4812,34.4149,34.437,88800.0
2012-03-09 13:00:00,46.76,46.87,46.75,46.85,68000.0,34.437,34.518,34.4296,34.5033,68000.0
2012-03-09 13:30:00,46.85,46.88,46.81,46.88,365000.0,34.5033,34.5254,34.4738,34.5254,365000.0
2012-03-09 14:00:00,46.89,46.93,46.85,46.89,95000.0,34.5328,34.5622,34.5033,34.5328,95000.0
2012-03-09 14:30:00,46.89,46.96,46.87,46.95,179600.0,34.5328,34.5843,34.518,34.5769,179600.0
2012-03-09 15:00:00,46.95,47.05,46.94,47.05,279000.0,34.5769,34.6506,34.5696,34.6506,279000.0
2012-03-09 15:30:00,47.04,47.05,46.94,46.99,567400.0,34.6432,34.6506,34.5696,34.6064,567400.0
2012-03-12 09:30:00,47.17,47.31,46.99,47.09,248800.0,34.739,34.8421,34.6064,34.68,248800.0
2012-03-12 10:00:00,47.1,47.14,47.02,47.07,187400.0,34.6874,34.7169,34.6285,34.6653,187400.0
2012-03-12 10:30:00,47.07,47.19,47.02,47.18,291400.0,34.6653,34.7537,34.6285,34.7463,291400.0
2012-03-12 11:00:00,47.18,47.19,47.1,47.13,143400.0,34.7463,34.7537,34.6874,34.7095,143400.0
2012-03-12 11:30:00,47.13,47.14,47.08,47.09,203800.0,34.7095,34.7169,34.6727,34.68,203800.0
2012-03-12 12:00:00,47.09,47.21,47.07,47.17,132000.0,34.68,34.7684,34.6653,34.739,132000.0
2012-03-12 12:30:00,47.16,47.2,47.12,47.15,86600.0,34.7316,34.7611,34.7021,34.7242,86600.0
2012-03-12 13:00:00,47.16,47.2,47.1,47.2,140600.0,34.7316,34.7611,34.6874,34.7611,140600.0
2012-03-12 13:30:00,47.19,47.3,47.19,47.29,360600.0,34.7537,34.8347,34.7537,34.8273,360600.0
2012-03-12 14:00:00,47.29,47.29,47.23,47.26,152200.0,34.8273,34.8273,34.7832,34.8052,152200.0
2012-03-12 14:30:00,47.26,47.3,47.2,47.23,237200.0,34.8052,34.8347,34.7611,34.7832,237200.0
2012-03-12 15:00:00,47.23,47.29,47.18,47.27,171200.0,34.7832,34.8273,34.7463,34.8126,171200.0
2012-03-12 15:30:00,47.27,47.27,47.24,47.25,342400.0,34.8126,34.8126,34.7905,34.7979,342400.0
2012-03-13 09:30:00,47.4,47.45,47.29,47.31,295800.0,34.9084,34.9452,34.8273,34.8421,295800.0
2012-03-13 10:00:00,47.31,47.46,47.23,47.45,196200.0,34.8421,34.9525,34.7832,34.9452,196200.0
2012-03-13 10:30:00,47.45,47.48,47.35,47.38,283200.0,34.9452,34.9673,34.8715,34.8936,283200.0
2012-03-13 11:00:00,47.38,47.5,47.37,47.49,281600.0,34.8936,34.982,34.8863,34.9746,281600.0
2012-03-13 11:30:00,47.49,47.5,47.42,47.44,198600.0,34.9746,34.982,34.9231,34.9378,198600.0
2012-03-13 12:00:00,47.44,47.45,47.4,47.43,146800.0,34.9378,34.9452,34.9084,34.9304,146800.0
2012-03-13 12:30:00,47.43,47.47,47.35,47.43,246400.0,34.9304,34.9599,34.8715,34.9304,246400.0
2012-03-13 13:00:00,47.42,47.49,47.42,47.48,125400.0,34.9231,34.9746,34.9231,34.9673,125400.0
2012-03-13 13:30:00,47.48,47.48,47.44,47.46,163800.0,34.9673,34.9673,34.9378,34.9525,163800.0
2012-03-13 14:00:00,47.45,47.48,47.44,47.44,240000.0,34.9452,34.9673,34.9378,34.9378,240000.0
2012-03-13 14:30:00,47.44,47.48,47.43,47.45,308000.0,34.9378,34.9673,34.9304,34.9452,308000.0
2012-03-13 15:00:00,47.45,47.6,47.43,47.55,693600.0,34.9452,35.0556,34.9304,35.0188,693600.0
2012-03-13 15:30:00,47.55,47.63,47.54,47.62,718400.0,35.0188,35.0777,35.0115,35.0704,718400.0
2012-03-14 09:30:00,47.57,47.87,47.54,47.59,332800.0,35.0335,35.2545,35.0115,35.0483,332800.0
2012-03-14 10:00:00,47.61,47.63,47.54,47.56,217800.0,35.063,35.0777,35.0115,35.0262,217800.0
2012-03-14 10:30:00,47.56,47.63,47.55,47.59,222200.0,35.0262,35.0777,35.0188,35.0483,222200.0
2012-03-14 11:00:00,47.6,47.69,47.59,47.63,193400.0,35.0556,35.1219,35.0483,35.0777,193400.0
2012-03-14 11:30:00,47.64,47.73,47.6,47.72,275600.0,35.0851,35.1514,35.0556,35.144,275600.0
2012-03-14 12:00:00,47.73,47.73,47.6,47.62,219400.0,35.1514,35.1514,35.0556,35.0704,219400.0
2012-03-14 12:30:00,47.61,47.65,47.57,47.6,176800.0,35.063,35.0925,35.0335,35.0556,176800.0
2012-03-14 13:00:00,47.6,47.63,47.57,47.6,181200.0,35.0556,35.0777,35.0335,35.0556,181200.0
2012-03-14 13:30:00,47.6,47.63,47.56,47.61,213600.0,35.0556,35.0777,35.0262,35.063,213600.0
2012-03-14 14:00:00,47.6,47.68,47.58,47.62,186800.0,35.0556,35.1146,35.0409,35.0704,186800.0
2012-03-14 14:30:00,47.62,47.63,47.56,47.6,207400.0,35.0704,35.0777,35.0262,35.0556,207400.0
2012-03-14 15:00:00,47.6,47.6,47.56,47.59,197600.0,35.0556,35.0556,35.0262,35.0483,197600.0
2012-03-14 15:30:00,47.6,47.62,47.55,47.59,575600.0,35.0556,35.0704,35.0188,35.0483,575600.0
2012-03-15 09:30:00,47.42,47.63,47.42,47.52,306400.0,34.9231,35.0777,34.9231,34.9967,306400.0
2012-03-15 10:00:00,47.54,47.66,47.49,47.63,182000.0,35.0115,35.0998,34.9746,35.0777,182000.0
2012-03-15 10:30:00,47.63,47.63,47.5,47.56,122400.0,35.0777,35.0777,34.982,35.0262,122400.0
2012-03-15 11:00:00,47.57,47.6,47.48,47.58,169200.0,35.0335,35.0556,34.9673,35.0409,169200.0
2012-03-15 11:30:00,47.59,47.74,47.55,47.71,207600.0,35.0483,35.1587,35.0188,35.1367,207600.0
2012-03-15 12:00:00,47.71,47.84,47.63,47.83,218800.0,35.1367,35.2324,35.0777,35.225,218800.0
2012-03-15 12:30:00,47.83,47.84,47.76,47.81,184600.0,35.225,35.2324,35.1735,35.2103,184600.0
2012-03-15 13:00:00,47.8,47.81,47.74,47.75,203000.0,35.2029,35.2103,35.1587,35.1661,203000.0
2012-03-15 13:30:00,47.75,47.75,47.7,47.72,163200.0,35.1661,35.1661,35.1293,35.144,163200.0
2012-03-15 14:00:00,47.73,47.73,47.67,47.69,121600.0,35.1514,35.1514,35.1072,35.1219,121600.0
2012-03-15 14:30:00,47.69,47.73,47.69,47.7,136400.0,35.1219,35.1514,35.1219,35.1293,136400.0
2012-03-15 15:00:00,47.71,47.72,47.67,47.67,131800.0,35.1367,35.144,35.1072,35.1072,131800.0
2012-03-15 15:30:00,47.67,47.71,47.62,47.68,529600.0,35.1072,35.1367,35.0704,35.1146,529600.0
2012-03-16 09:30:00,47.74,47.83,47.45,47.48,1426600.0,35.1587,35.225,34.9452,34.9673,1426600.0
2012-03-16 10:00:00,47.47,47.52,47.4,47.41,158200.0,34.9599,34.9967,34.9084,34.9157,158200.0
2012-03-16 10:30:00,47.4,47.53,47.4,47.46,195200.0,34.9084,35.0041,34.9084,34.9525,195200.0
2012-03-16 11:00:00,47.45,47.49,47.44,47.45,152000.0,34.9452,34.9746,34.9378,34.9452,152000.0
2012-03-16 11:30:00,47.44,47.47,47.36,47.36,215000.0,34.9378,34.9599,34.8789,34.8789,215000.0
2012-03-16 12:00:00,47.37,47.44,47.36,47.39,134400.0,34.8863,34.9378,34.8789,34.901,134400.0
2012-03-16 12:30:00,47.39,47.46,47.36,47.38,203200.0,34.901,34.9525,34.8789,34.8936,203200.0
2012-03-16 13:00:00,47.38,47.49,47.38,47.42,114800.0,34.8936,34.9746,34.8936,34.9231,114800.0
2012-03-16 13:30:00,47.43,47.49,47.42,47.45,129800.0,34.9304,34.9746,34.9231,34.9452,129800.0
2012-03-16 14:00:00,47.45,47.46,47.42,47.46,173000.0,34.9452,34.9525,34.9231,34.9525,173000.0
2012-03-16 14:30:00,47.46,47.51,47.42,47.43,307000.0,34.9525,34.9894,34.9231,34.9304,307000.0
2012-03-16 15:00:00,47.44,47.52,47.41,47.49,273000.0,34.9378,34.9967,34.9157,34.9746,273000.0
2012-03-16 15:30:00,47.49,47.49,47.28,47.4,1049200.0,34.9746,34.9746,34.82,34.9084,1049200.0
2012-03-19 09:30:00,47.7,47.77,47.46,47.49,471400.0,35.1293,35.1808,34.9525,34.9746,471400.0
2012-03-19 10:00:00,47.49,47.6,47.47,47.59,224000.0,34.9746,35.0556,34.9599,35.0483,224000.0
2012-03-19 10:30:00,47.59,47.62,47.49,47.49,575600.0,35.0483,35.0704,34.9746,34.9746,575600.0
2012-03-19 11:00:00,47.49,47.52,47.4,47.52,374000.0,34.9746,34.9967,34.9084,34.9967,374000.0
2012-03-19 11:30:00,47.51,47.66,47.51,47.62,199600.0,34.9894,35.0998,34.9894,35.0704,199600.0
2012-03-19 12:00:00,47.62,47.63,47.5,47.5,213800.0,35.0704,35.0777,34.982,34.982,213800.0
2012-03-19 12:30:00,47.51,47.54,47.45,47.48,138000.0,34.9894,35.0115,34.9452,34.9673,138000.0
2012-03-19 13:00:00,47.48,47.61,47.48,47.6,174800.0,34.9673,35.063,34.9673,35.0556,174800.0
2012-03-19 13:30:00,47.59,47.68,47.58,47.68,161000.0,35.0483,35.1146,35.0409,35.1146,161000.0
2012-03-19 14:00:00,47.68,47.73,47.63,47.65,155800.0,35.1146,35.1514,35.0777,35.0925,155800.0
2012-03-19 14:30:00,47.65,47.67,47.62,47.65,178200.0,35.0925,35.1072,35.0704,35.0925,178200.0
2012-03-19 15:00:00,47.65,47.75,47.65,47.75,219000.0,35.0925,35.1661,35.0925,35.1661,219000.0
2012-03-19 15:30:00,47.74,47.78,47.66,47.7,525800.0,35.1587,35.1882,35.0998,35.1293,525800.0
2012-03-20 09:30:00,47.44,47.88,47.44,47.84,321200.0,34.9378,35.2619,34.9378,35.2324,321200.0
2012-03-20 10:00:00,47.85,47.87,47.74,47.83,215800.0,35.2398,35.2545,35.1587,35.225,215800.0
2012-03-20 10:30:00,47.83,47.94,47.83,47.87,233000.0,35.225,35.306,35.225,35.2545,233000.0
2012-03-20 11:00:00,47.86,47.93,47.76,47.92,177200.0,35.2471,35.2987,35.1735,35.2913,177200.0
2012-03-20 11:30:00,47.92,47.99,47.88,47.97,198400.0,35.2913,35.3429,35.2619,35.3281,198400.0
2012-03-20 12:00:00,47.97,47.99,47.94,47.97,153200.0,35.3281,35.3429,35.306,35.3281,153200.0
2012-03-20 12:30:00,47.97,48.0,47.97,48.0,162600.0,35.3281,35.3502,35.3281,35.3502,162600.0
2012-03-20 13:00:00,47.99,48.04,47.93,47.95,291600.0,35.3429,35.3797,35.2987,35.3134,291600.0
2012-03-20 13:30:00,47.94,48.02,47.93,47.99,129600.0,35.306,35.365,35.2987,35.3429,129600.0
2012-03-20 14:00:00,47.99,48.01,47.95,47.98,132800.0,35.3429,35.3576,35.3134,35.3355,132800.0
2012-03-20 14:30:00,47.98,48.01,47.86,47.88,165600.0,35.3355,35.3576,35.2471,35.2619,165600.0
2012-03-20 15:00:00,47.88,47.93,47.84,47.85,157600.0,35.2619,35.2987,35.2324,35.2398,157600.0
2012-03-20 15:30:00,47.85,47.86,47.8,47.82,370400.0,35.2398,35.2471,35.2029,35.2177,370400.0
2012-03-21 09:30:00,47.76,48.03,47.76,47.87,296200.0,35.1735,35.3723,35.1735,35.2545,296200.0
2012-03-21 10:00:00,47.87,48.01,47.85,47.98,250200.0,35.2545,35.3576,35.2398,35.3355,250200.0
2012-03-21 10:30:00,47.98,48.07,47.95,47.99,301600.0,35.3355,35.4018,35.3134,35.3429,301600.0
2012-03-21 11:00:00,47.98,48.13,47.93,48.13,282400.0,35.3355,35.446,35.2987,35.446,282400.0
2012-03-21 11:30:00,48.13,48.16,48.06,48.1,225200.0,35.446,35.4681,35.3944,35.4239,225200.0
2012-03-21 12:00:00,48.1,48.2,48.07,48.15,201200.0,35.4239,35.4975,35.4018,35.4607,201200.0
2012-03-21 12:30:00,48.16,48.17,48.02,48.04,352600.0,35.4681,35.4754,35.365,35.3797,352600.0
2012-03-21 13:00:00,48.04,48.04,47.96,47.99,249200.0,35.3797,35.3797,35.3208,35.3429,249200.0
2012-03-21 13:30:00,47.99,48.01,47.92,47.92,167000.0,35.3429,35.3576,35.2913,35.2913,167000.0
2012-03-21 14:00:00,47.93,48.07,47.92,48.07,161600.0,35.2987,35.4018,35.2913,35.4018,161600.0
2012-03-21 14:30:00,48.06,48.09,48.02,48.08,159000.0,35.3944,35.4165,35.365,35.4091,159000.0
2012-03-21 15:00:00,48.07,48.18,48.05,48.15,222000.0,35.4018,35.4828,35.3871,35.4607,222000.0
2012-03-21 15:30:00,48.14,48.17,48.07,48.08,509000.0,35.4533,35.4754,35.4018,35.4091,509000.0
2012-03-22 09:30:00,47.96,48.12,47.87,48.04,286800.0,35.3208,35.4386,35.2545,35.3797,286800.0
2012-03-22 10:00:00,48.04,48.1,48.02,48.09,144200.0,35.3797,35.4239,35.365,35.4165,144200.0
2012-03-22 10:30:00,48.09,48.1,47.97,48.01,183200.0,35.4165,35.4239,35.3281,35.3576,183200.0
2012-03-22 11:00:00,48.01,48.02,47.94,47.98,163800.0,35.3576,35.365,35.306,35.3355,163800.0
2012-03-22 11:30:00,47.98,48.07,47.96,48.06,117600.0,35.3355,35.4018,35.3208,35.3944,117600.0
2012-03-22 12:00:00,48.06,48.12,48.03,48.1,171000.0,35.3944,35.4386,35.3723,35.4239,171000.0
2012-03-22 12:30:00,48.1,48.14,48.05,48.11,182000.0,35.4239,35.4533,35.3871,35.4312,182000.0
2012-03-22 13:00:00,48.11,48.11,48.06,48.09,103400.0,35.4312,35.4312,35.3944,35.4165,103400.0
2012-03-22 13:30:00,48.09,48.15,48.05,48.13,100000.0,35.4165,35.4607,35.3871,35.446,100000.0
2012-03-22 14:00:00,48.13,48.16,48.09,48.13,176000.0,35.446,35.4681,35.4165,35.446,176000.0
2012-03-22 14:30:00,48.13,48.15,48.1,48.13,159400.0,35.446,35.4607,35.4239,35.446,159400.0
2012-03-22 15:00:00,48.13,48.17,48.09,48.15,177800.0,35.446,35.4754,35.4165,35.4607,177800.0
2012-03-22 15:30:00,48.15,48.19,48.12,48.15,616400.0,35.4607,35.4902,35.4386,35.4607,616400.0
2012-03-23 09:30:00,48.1,48.17,47.95,48.07,362800.0,35.4239,35.4754,35.3134,35.4018,362800.0
2012-03-23 10:00:00,48.07,48.07,47.85,47.87,238000.0,35.4018,35.4018,35.2398,35.2545,238000.0
2012-03-23 10:30:00,47.88,47.93,47.82,47.93,179600.0,35.2619,35.2987,35.2177,35.2987,179600.0
2012-03-23 11:00:00,47.94,47.99,47.92,47.98,124400.0,35.306,35.3429,35.2913,35.3355,124400.0
2012-03-23 11:30:00,47.98,48.05,47.95,48.03,144000.0,35.3355,35.3871,35.3134,35.3723,144000.0
2012-03-23 12:00:00,48.03,48.06,47.99,48.01,69600.0,35.3723,35.3944,35.3429,35.3576,69600.0
2012-03-23 12:30:00,48.01,48.03,47.92,48.01,176600.0,35.3576,35.3723,35.2913,35.3576,176600.0
2012-03-23 13:00:00,48.01,48.06,47.99,47.99,119800.0,35.3576,35.3944,35.3429,35.3429,119800.0
2012-03-23 13:30:00,47.99,48.02,47.95,47.98,114800.0,35.3429,35.365,35.3134,35.3355,114800.0
2012-03-23 14:00:00,47.99,48.01,47.97,47.97,82400.0,35.3429,35.3576,35.3281,35.3281,82400.0
2012-03-23 14:30:00,47.97,48.02,47.97,48.0,131600.0,35.3281,35.365,35.3281,35.3502,131600.0
2012-03-23 15:00:00,48.0,48.03,47.99,48.01,121400.0,35.3502,35.3723,35.3429,35.3576,121400.0
2012-03-23 15:30:00,48.02,48.04,47.91,47.98,680800.0,35.365,35.3797,35.2839,35.3355,680800.0
2012-03-26 09:30:00,48.12,48.35,48.05,48.24,423000.0,35.4386,35.608,35.3871,35.527,423000.0
2012-03-26 10:00:00,48.24,48.42,48.24,48.38,307200.0,35.527,35.6595,35.527,35.6301,307200.0
2012-03-26 10:30:00,48.38,48.4,48.26,48.29,184800.0,35.6301,35.6448,35.5417,35.5638,184800.0
2012-03-26 11:00:00,48.29,48.3,48.23,48.25,174200.0,35.5638,35.5712,35.5196,35.5343,174200.0
2012-03-26 11:30:00,48.26,48.32,48.24,48.32,230800.0,35.5417,35.5859,35.527,35.5859,230800.0
2012-03-26 12:00:00,48.31,48.34,48.23,48.24,122600.0,35.5785,35.6006,35.5196,35.527,122600.0
2012-03-26 12:30:00,48.24,48.27,48.2,48.21,88600.0,35.527,35.5491,35.4975,35.5049,88600.0
2012-03-26 13:00:00,48.21,48.26,48.18,48.21,128400.0,35.5049,35.5417,35.4828,35.5049,128400.0
2012-03-26 13:30:00,48.21,48.29,48.2,48.24,109800.0,35.5049,35.5638,35.4975,35.527,109800.0
2012-03-26 14:00:00,48.24,48.29,48.21,48.27,112000.0,35.527,35.5638,35.5049,35.5491,112000.0
2012-03-26 14:30:00,48.27,48.33,48.27,48.3,136400.0,35.5491,35.5933,35.5491,35.5712,136400.0
2012-03-26 15:00:00,48.3,48.41,48.3,48.38,189400.0,35.5712,35.6522,35.5712,35.6301,189400.0
2012-03-26 15:30:00,48.38,48.42,48.3,48.4,461400.0,35.6301,35.6595,35.5712,35.6448,461400.0
2012-03-27 09:30:00,48.5,48.65,48.45,48.49,410200.0,35.7185,35.8289,35.6816,35.7111,410200.0
2012-03-27 10:00:00,48.48,48.5,48.4,48.46,195400.0,35.7037,35.7185,35.6448,35.689,195400.0
2012-03-27 10:30:00,48.46,48.48,48.38,48.38,140800.0,35.689,35.7037,35.6301,35.6301,140800.0
2012-03-27 11:00:00,48.38,48.49,48.38,48.49,257600.0,35.6301,35.7111,35.6301,35.7111,257600.0
2012-03-27 11:30:00,48.48,48.51,48.43,48.45,333600.0,35.7037,35.7258,35.6669,35.6816,333600.0
2012-03-27 12:00:00,48.45,48.48,48.43,48.45,190200.0,35.6816,35.7037,35.6669,35.6816,190200.0
2012-03-27 12:30:00,48.46,48.48,48.38,48.4,138200.0,35.689,35.7037,35.6301,35.6448,138200.0
2012-03-27 13:00:00,48.4,48.42,48.33,48.37,116000.0,35.6448,35.6595,35.5933,35.6227,116000.0
2012-03-27 13:30:00,48.37,48.42,48.35,48.4,91600.0,35.6227,35.6595,35.608,35.6448,91600.0
2012-03-27 14:00:00,48.41,48.45,48.38,48.38,134400.0,35.6522,35.6816,35.6301,35.6301,134400.0
2012-03-27 14:30:00,48.38,48.42,48.35,48.39,141600.0,35.6301,35.6595,35.608,35.6374,141600.0
2012-03-27 15:00:00,48.4,48.41,48.34,48.38,128400.0,35.6448,35.6522,35.6006,35.6301,128400.0
2012-03-27 15:30:00,48.38,48.42,48.32,48.35,415600.0,35.6301,35.6595,35.5859,35.608,415600.0
2012-03-28 09:30:00,48.23,48.27,48.05,48.21,366000.0,35.5196,35.5491,35.3871,35.5049,366000.0
2012-03-28 10:00:00,48.23,48.24,48.11,48.12,336400.0,35.5196,35.527,35.4312,35.4386,336400.0
2012-03-28 10:30:00,48.13,48.17,47.98,48.08,438600.0,35.446,35.4754,35.3355,35.4091,438600.0
2012-03-28 11:00:00,48.09,48.16,48.07,48.08,227200.0,35.4165,35.4681,35.4018,35.4091,227200.0
2012-03-28 11:30:00,48.07,48.07,47.93,47.94,299400.0,35.4018,35.4018,35.2987,35.306,299400.0
2012-03-28 12:00:00,47.94,48.02,47.93,47.99,217800.0,35.306,35.365,35.2987,35.3429,217800.0
2012-03-28 12:30:00,47.99,48.01,47.95,48.01,160600.0,35.3429,35.3576,35.3134,35.3576,160600.0
2012-03-28 13:00:00,48.0,48.02,47.95,47.99,123000.0,35.3502,35.365,35.3134,35.3429,123000.0
2012-03-28 13:30:00,47.99,48.05,47.98,47.99,133000.0,35.3429,35.3871,35.3355,35.3429,133000.0
2012-03-28 14:00:00,47.99,48.02,47.95,48.02,126400.0,35.3429,35.365,35.3134,35.365,126400.0
2012-03-28 14:30:00,48.02,48.09,48.0,48.09,144400.0,35.365,35.4165,35.3502,35.4165,144400.0
2012-03-28 15:00:00,48.09,48.09,47.97,48.02,246800.0,35.4165,35.4165,35.3281,35.365,246800.0
2012-03-28 15:30:00,48.01,48.05,47.98,48.03,796000.0,35.3576,35.3871,35.3355,35.3723,796000.0
2012-03-29 09:30:00,47.83,48.02,47.79,47.87,335000.0,35.225,35.365,35.1956,35.2545,335000.0
2012-03-29 10:00:00,47.87,47.91,47.79,47.79,304600.0,35.2545,35.2839,35.1956,35.1956,304600.0
2012-03-29 10:30:00,47.79,47.99,47.77,47.98,171400.0,35.1956,35.3429,35.1808,35.3355,171400.0
2012-03-29 11:00:00,47.98,48.24,47.97,48.2,407200.0,35.3355,35.527,35.3281,35.4975,407200.0
2012-03-29 11:30:00,48.2,48.24,48.19,48.24,244600.0,35.4975,35.527,35.4902,35.527,244600.0
2012-03-29 12:00:00,48.24,48.27,48.2,48.21,283000.0,35.527,35.5491,35.4975,35.5049,283000.0
2012-03-29 12:30:00,48.21,48.23,48.2,48.21,176800.0,35.5049,35.5196,35.4975,35.5049,176800.0
2012-03-29 13:00:00,48.21,48.24,48.12,48.14,204000.0,35.5049,35.527,35.4386,35.4533,204000.0
2012-03-29 13:30:00,48.15,48.2,48.13,48.2,282600.0,35.4607,35.4975,35.446,35.4975,282600.0
2012-03-29 14:00:00,48.19,48.25,48.17,48.24,216800.0,35.4902,35.5343,35.4754,35.527,216800.0
2012-03-29 14:30:00,48.25,48.31,48.24,48.29,341000.0,35.5343,35.5785,35.527,35.5638,341000.0
2012-03-29 15:00:00,48.3,48.44,48.27,48.39,383200.0,35.5712,35.6743,35.5491,35.6374,383200.0
2012-03-29 15:30:00,48.38,48.42,48.32,48.35,874000.0,35.6301,35.6595,35.5859,35.608,874000.0
2012-03-30 09:30:00,48.5,48.66,48.47,48.66,413000.0,35.7185,35.8363,35.6964,35.8363,413000.0
2012-03-30 10:00:00,48.65,48.77,48.59,48.77,450200.0,35.8289,35.9173,35.7847,35.9173,450200.0
2012-03-30 10:30:00,48.77,48.78,48.6,48.6,363200.0,35.9173,35.9247,35.7921,35.7921,363200.0
2012-03-30 11:00:00,48.6,48.76,48.6,48.73,247800.0,35.7921,35.9099,35.7921,35.8878,247800.0
2012-03-30 11:30:00,48.74,48.81,48.71,48.76,208000.0,35.8952,35.9468,35.8731,35.9099,208000.0
2012-03-30 12:00:00,48.76,48.82,48.74,48.79,256400.0,35.9099,35.9541,35.8952,35.932,256400.0
2012-03-30 12:30:00,48.79,48.97,48.75,48.89,396600.0,35.932,36.0646,35.9026,36.0057,396600.0
2012-03-30 13:00:00,48.88,48.92,48.82,48.87,289000.0,35.9983,36.0278,35.9541,35.991,289000.0
2012-03-30 13:30:00,48.87,48.94,48.85,48.92,433800.0,35.991,36.0425,35.9762,36.0278,433800.0
2012-03-30 14:00:00,48.91,48.94,48.87,48.88,223800.0,36.0204,36.0425,35.991,35.9983,223800.0
2012-03-30 14:30:00,48.88,48.9,48.85,48.88,255200.0,35.9983,36.013,35.9762,35.9983,255200.0
2012-03-30 15:00:00,48.88,48.89,48.82,48.89,331800.0,35.9983,36.0057,35.9541,36.0057,331800.0
2012-03-30 15:30:00,48.88,48.9,48.81,48.88,1147800.0,35.9983,36.013,35.9468,35.9983,1147800.0
2012-04-02 09:30:00,48.84,49.17,48.83,49.11,582400.0,35.9689,36.2119,35.9615,36.1677,582400.0
2012-04-02 10:00:00,49.12,49.16,49.0,49.02,483600.0,36.1751,36.2045,36.0867,36.1014,483600.0
2012-04-02 10:30:00,49.02,49.04,48.85,49.0,283000.0,36.1014,36.1161,35.9762,36.0867,283000.0
2012-04-02 11:00:00,49.0,49.05,48.88,49.05,313000.0,36.0867,36.1235,35.9983,36.1235,313000.0
2012-04-02 11:30:00,49.05,49.1,49.01,49.09,243800.0,36.1235,36.1603,36.0941,36.153,243800.0
2012-04-02 12:00:00,49.09,49.16,49.08,49.15,339800.0,36.153,36.2045,36.1456,36.1972,339800.0
2012-04-02 12:30:00,49.16,49.16,49.1,49.13,197600.0,36.2045,36.2045,36.1603,36.1824,197600.0
2012-04-02 13:00:00,49.13,49.21,49.13,49.13,214400.0,36.1824,36.2413,36.1824,36.1824,214400.0
2012-04-02 13:30:00,49.14,49.15,49.1,49.12,202600.0,36.1898,36.1972,36.1603,36.1751,202600.0
2012-04-02 14:00:00,49.13,49.16,49.1,49.14,289800.0,36.1824,36.2045,36.1603,36.1898,289800.0
2012-04-02 14:30:00,49.13,49.15,49.1,49.15,177000.0,36.1824,36.1972,36.1603,36.1972,177000.0
2012-04-02 15:00:00,49.15,49.16,49.1,49.14,221200.0,36.1972,36.2045,36.1603,36.1898,221200.0
2012-04-02 15:30:00,49.14,49.23,49.1,49.21,1080800.0,36.1898,36.2561,36.1603,36.2413,1080800.0
2012-04-03 09:30:00,49.19,49.38,49.16,49.28,538600.0,36.2266,36.3665,36.2045,36.2929,538600.0
2012-04-03 10:00:00,49.31,49.36,49.23,49.27,376800.0,36.315,36.3518,36.2561,36.2855,376800.0
2012-04-03 10:30:00,49.27,49.3,49.21,49.27,386000.0,36.2855,36.3076,36.2413,36.2855,386000.0
2012-04-03 11:00:00,49.27,49.35,49.27,49.28,246000.0,36.2855,36.3445,36.2855,36.2929,246000.0
2012-04-03 11:30:00,49.28,49.35,49.24,49.32,218400.0,36.2929,36.3445,36.2634,36.3224,218400.0
2012-04-03 12:00:00,49.32,49.34,49.19,49.28,303600.0,36.3224,36.3371,36.2266,36.2929,303600.0
2012-04-03 12:30:00,49.28,49.29,49.24,49.25,194200.0,36.2929,36.3003,36.2634,36.2708,194200.0
2012-04-03 13:00:00,49.26,49.27,49.21,49.24,375200.0,36.2782,36.2855,36.2413,36.2634,375200.0
2012-04-03 13:30:00,49.25,49.26,49.21,49.23,160600.0,36.2708,36.2782,36.2413,36.2561,160600.0
2012-04-03 14:00:00,49.23,49.23,49.02,49.12,306000.0,36.2561,36.2561,36.1014,36.1751,306000.0
2012-04-03 14:30:00,49.12,49.13,48.99,49.02,284600.0,36.1751,36.1824,36.0793,36.1014,284600.0
2012-04-03 15:00:00,49.03,49.15,49.02,49.06,237600.0,36.1088,36.1972,36.1014,36.1309,237600.0
2012-04-03 15:30:00,49.06,49.13,49.03,49.11,699200.0,36.1309,36.1824,36.1088,36.1677,699200.0
2012-04-04 09:30:00,48.79,49.13,48.79,49.02,383800.0,35.932,36.1824,35.932,36.1014,383800.0
2012-04-04 10:00:00,49.02,49.1,48.99,49.01,317000.0,36.1014,36.1603,36.0793,36.0941,317000.0
2012-04-04 10:30:00,48.99,49.0,48.9,48.97,297000.0,36.0793,36.0867,36.013,36.0646,297000.0
2012-04-04 11:00:00,48.97,49.06,48.94,48.96,230000.0,36.0646,36.1309,36.0425,36.0572,230000.0
2012-04-04 11:30:00,48.97,49.1,48.97,49.02,185600.0,36.0646,36.1603,36.0646,36.1014,185600.0
2012-04-04 12:00:00,49.03,49.06,48.99,49.01,138800.0,36.1088,36.1309,36.0793,36.0941,138800.0
2012-04-04 12:30:00,48.99,49.01,48.9,48.91,118000.0,36.0793,36.0941,36.013,36.0204,118000.0
2012-04-04 13:00:00,48.91,48.92,48.85,48.91,188600.0,36.0204,36.0278,35.9762,36.0204,188600.0
2012-04-04 13:30:00,48.91,48.95,48.84,48.95,153400.0,36.0204,36.0499,35.9689,36.0499,153400.0
2012-04-04 14:00:00,48.94,48.95,48.91,48.93,104600.0,36.0425,36.0499,36.0204,36.0351,104600.0
2012-04-04 14:30:00,48.93,48.98,48.92,48.96,179200.0,36.0351,36.072,36.0278,36.0572,179200.0
2012-04-04 15:00:00,48.96,49.01,48.92,48.93,181400.0,36.0572,36.0941,36.0278,36.0351,181400.0
2012-04-04 15:30:00,48.93,48.99,48.91,48.91,473800.0,36.0351,36.0793,36.0204,36.0204,473800.0
2012-04-05 09:30:00,48.9,48.97,48.64,48.74,405400.0,36.013,36.0646,35.8216,35.8952,405400.0
2012-04-05 10:00:00,48.74,48.87,48.74,48.87,386400.0,35.8952,35.991,35.8952,35.991,386400.0
2012-04-05 10:30:00,48.87,48.91,48.77,48.91,294800.0,35.991,36.0204,35.9173,36.0204,294800.0
2012-04-05 11:00:00,48.91,48.94,48.84,48.88,292400.0,36.0204,36.0425,35.9689,35.9983,292400.0
2012-04-05 11:30:00,48.88,48.95,48.85,48.92,244000.0,35.9983,36.0499,35.9762,36.0278,244000.0
2012-04-05 12:00:00,48.92,48.97,48.86,48.94,296400.0,36.0278,36.0646,35.9836,36.0425,296400.0
2012-04-05 12:30:00,48.94,49.02,48.93,49.02,169400.0,36.0425,36.1014,36.0351,36.1014,169400.0
2012-04-05 13:00:00,49.02,49.04,48.97,48.98,289800.0,36.1014,36.1161,36.0646,36.072,289800.0
2012-04-05 13:30:00,48.98,49.0,48.93,48.97,154400.0,36.072,36.0867,36.0351,36.0646,154400.0
2012-04-05 14:00:00,48.97,49.04,48.94,49.03,194000.0,36.0646,36.1161,36.0425,36.1088,194000.0
2012-04-05 14:30:00,49.04,49.06,48.99,49.02,156400.0,36.1161,36.1309,36.0793,36.1014,156400.0
2012-04-05 15:00:00,49.02,49.06,49.02,49.05,488400.0,36.1014,36.1309,36.1014,36.1235,488400.0
2012-04-05 15:30:00,49.05,49.14,49.05,49.08,630200.0,36.1235,36.1898,36.1235,36.1456,630200.0
2012-04-09 09:30:00,48.83,48.83,48.58,48.63,504000.0,35.9615,35.9615,35.7774,35.8142,504000.0
2012-04-09 10:00:00,48.63,48.65,48.53,48.57,288000.0,35.8142,35.8289,35.7406,35.77,288000.0
2012-04-09 10:30:00,48.57,48.57,48.5,48.52,263400.0,35.77,35.77,35.7185,35.7332,263400.0
2012-04-09 11:00:00,48.52,48.57,48.45,48.46,244200.0,35.7332,35.77,35.6816,35.689,244200.0
2012-04-09 11:30:00,48.46,48.6,48.44,48.59,219600.0,35.689,35.7921,35.6743,35.7847,219600.0
2012-04-09 12:00:00,48.6,48.65,48.59,48.61,138400.0,35.7921,35.8289,35.7847,35.7995,138400.0
2012-04-09 12:30:00,48.61,48.62,48.48,48.49,199200.0,35.7995,35.8068,35.7037,35.7111,199200.0
2012-04-09 13:00:00,48.49,48.53,48.47,48.49,117600.0,35.7111,35.7406,35.6964,35.7111,117600.0
2012-04-09 13:30:00,48.49,48.52,48.47,48.51,128800.0,35.7111,35.7332,35.6964,35.7258,128800.0
2012-04-09 14:00:00,48.52,48.59,48.48,48.58,390800.0,35.7332,35.7847,35.7037,35.7774,390800.0
2012-04-09 14:30:00,48.58,48.62,48.57,48.59,169800.0,35.7774,35.8068,35.77,35.7847,169800.0
2012-04-09 15:00:00,48.59,48.65,48.55,48.57,230600.0,35.7847,35.8289,35.7553,35.77,230600.0
2012-04-09 15:30:00,48.56,48.58,48.5,48.5,497000.0,35.7626,35.7774,35.7185,35.7185,497000.0
2012-04-10 09:30:00,48.4,48.41,48.22,48.26,513400.0,35.6448,35.6522,35.5122,35.5417,513400.0
2012-04-10 10:00:00,48.27,48.27,48.07,48.16,352600.0,35.5491,35.5491,35.4018,35.4681,352600.0
2012-04-10 10:30:00,48.16,48.25,48.14,48.21,206000.0,35.4681,35.5343,35.4533,35.5049,206000.0
2012-04-10 11:00:00,48.21,48.32,48.2,48.28,300600.0,35.5049,35.5859,35.4975,35.5564,300600.0
2012-04-10 11:30:00,48.28,48.38,48.24,48.26,221800.0,35.5564,35.6301,35.527,35.5417,221800.0
2012-04-10 12:00:00,48.26,48.27,48.14,48.16,244600.0,35.5417,35.5491,35.4533,35.4681,244600.0
2012-04-10 12:30:00,48.16,48.19,48.01,48.02,322800.0,35.4681,35.4902,35.3576,35.365,322800.0
2012-04-10 13:00:00,48.02,48.04,47.94,47.97,234000.0,35.365,35.3797,35.306,35.3281,234000.0
2012-04-10 13:30:00,47.96,48.05,47.95,48.04,143600.0,35.3208,35.3871,35.3134,35.3797,143600.0
2012-04-10 14:00:00,48.04,48.09,47.99,48.08,207600.0,35.3797,35.4165,35.3429,35.4091,207600.0
2012-04-10 14:30:00,48.09,48.13,47.99,48.0,435800.0,35.4165,35.446,35.3429,35.3502,435800.0
2012-04-10 15:00:00,48.01,48.16,47.99,48.13,299400.0,35.3576,35.4681,35.3429,35.446,299400.0
2012-04-10 15:30:00,48.13,48.22,48.09,48.09,711800.0,35.446,35.5122,35.4165,35.4165,711800.0
2012-04-11 09:30:00,48.49,48.7,48.41,48.68,457800.0,35.7111,35.8658,35.6522,35.851,457800.0
2012-04-11 10:00:00,48.69,48.71,48.6,48.62,426800.0,35.8584,35.8731,35.7921,35.8068,426800.0
2012-04-11 10:30:00,48.63,48.63,48.46,48.53,203600.0,35.8142,35.8142,35.689,35.7406,203600.0
2012-04-11 11:00:00,48.53,48.57,48.48,48.5,361200.0,35.7406,35.77,35.7037,35.7185,361200.0
2012-04-11 11:30:00,48.49,48.55,48.44,48.52,258400.0,35.7111,35.7553,35.6743,35.7332,258400.0
2012-04-11 12:00:00,48.51,48.61,48.51,48.53,203000.0,35.7258,35.7995,35.7258,35.7406,203000.0
2012-04-11 12:30:00,48.54,48.56,48.49,48.56,183600.0,35.7479,35.7626,35.7111,35.7626,183600.0
2012-04-11 13:00:00,48.56,48.57,48.41,48.41,183000.0,35.7626,35.77,35.6522,35.6522,183000.0
2012-04-11 13:30:00,48.41,48.51,48.4,48.5,237000.0,35.6522,35.7258,35.6448,35.7185,237000.0
2012-04-11 14:00:00,48.5,48.52,48.44,48.49,231400.0,35.7185,35.7332,35.6743,35.7111,231400.0
2012-04-11 14:30:00,48.48,48.49,48.44,48.45,409000.0,35.7037,35.7111,35.6743,35.6816,409000.0
2012-04-11 15:00:00,48.45,48.48,48.4,48.4,469800.0,35.6816,35.7037,35.6448,35.6448,469800.0
2012-04-11 15:30:00,48.39,48.39,48.27,48.27,1226400.0,35.6374,35.6374,35.5491,35.5491,1226400.0
2012-04-12 09:30:00,48.22,48.45,48.19,48.41,462400.0,35.5122,35.6816,35.4902,35.6522,462400.0
2012-04-12 10:00:00,48.42,48.44,48.35,48.4,415200.0,35.6595,35.6743,35.608,35.6448,415200.0
2012-04-12 10:30:00,48.4,48.58,48.38,48.58,273600.0,35.6448,35.7774,35.6301,35.7774,273600.0
2012-04-12 11:00:00,48.58,48.62,48.55,48.57,286800.0,35.7774,35.8068,35.7553,35.77,286800.0
2012-04-12 11:30:00,48.57,48.64,48.56,48.62,249600.0,35.77,35.8216,35.7626,35.8068,249600.0
2012-04-12 12:00:00,48.62,48.7,48.61,48.66,265400.0,35.8068,35.8658,35.7995,35.8363,265400.0
2012-04-12 12:30:00,48.66,48.74,48.65,48.73,219800.0,35.8363,35.8952,35.8289,35.8878,219800.0
2012-04-12 13:00:00,48.73,48.74,48.67,48.68,143800.0,35.8878,35.8952,35.8437,35.851,143800.0
2012-04-12 13:30:00,48.68,48.7,48.63,48.63,170600.0,35.851,35.8658,35.8142,35.8142,170600.0
2012-04-12 14:00:00,48.63,48.68,48.6,48.68,359000.0,35.8142,35.851,35.7921,35.851,359000.0
2012-04-12 14:30:00,48.68,48.82,48.67,48.74,436600.0,35.851,35.9541,35.8437,35.8952,436600.0
2012-04-12 15:00:00,48.75,48.77,48.65,48.7,421200.0,35.9026,35.9173,35.8289,35.8658,421200.0
2012-04-12 15:30:00,48.7,48.75,48.68,48.73,992600.0,35.8658,35.9026,35.851,35.8878,992600.0
2012-04-13 09:30:00,48.73,48.97,48.55,48.6,515800.0,35.8878,36.0646,35.7553,35.7921,515800.0
2012-04-13 10:00:00,48.58,48.71,48.39,48.41,574600.0,35.7774,35.8731,35.6374,35.6522,574600.0
2012-04-13 10:30:00,48.41,48.52,48.37,48.51,277800.0,35.6522,35.7332,35.6227,35.7258,277800.0
2012-04-13 11:00:00,48.51,48.62,48.51,48.53,228000.0,35.7258,35.8068,35.7258,35.7406,228000.0
2012-04-13 11:30:00,48.53,48.77,48.52,48.77,176200.0,35.7406,35.9173,35.7332,35.9173,176200.0
2012-04-13 12:00:00,48.77,48.8,48.74,48.77,153600.0,35.9173,35.9394,35.8952,35.9173,153600.0
2012-04-13 12:30:00,48.77,48.94,48.77,48.91,150000.0,35.9173,36.0425,35.9173,36.0204,150000.0
2012-04-13 13:00:00,48.9,48.92,48.87,48.9,168800.0,36.013,36.0278,35.991,36.013,168800.0
2012-04-13 13:30:00,48.9,48.92,48.84,48.85,147600.0,36.013,36.0278,35.9689,35.9762,147600.0
2012-04-13 14:00:00,48.85,48.87,48.8,48.84,127400.0,35.9762,35.991,35.9394,35.9689,127400.0
2012-04-13 14:30:00,48.84,48.84,48.77,48.81,140800.0,35.9689,35.9689,35.9173,35.9468,140800.0
2012-04-13 15:00:00,48.81,48.86,48.77,48.81,157800.0,35.9468,35.9836,35.9173,35.9468,157800.0
2012-04-13 15:30:00,48.81,48.82,48.6,48.61,543400.0,35.9468,35.9541,35.7921,35.7995,543400.0
2012-04-16 09:30:00,48.77,48.88,48.71,48.81,355600.0,35.9173,35.9983,35.8731,35.9468,355600.0
2012-04-16 10:00:00,48.82,48.84,48.69,48.71,327200.0,35.9541,35.9689,35.8584,35.8731,327200.0
2012-04-16 10:30:00,48.71,48.81,48.69,48.77,236600.0,35.8731,35.9468,35.8584,35.9173,236600.0
2012-04-16 11:00:00,48.79,48.89,48.78,48.85,212400.0,35.932,36.0057,35.9247,35.9762,212400.0
2012-04-16 11:30:00,48.86,48.93,48.77,48.92,256800.0,35.9836,36.0351,35.9173,36.0278,256800.0
2012-04-16 12:00:00,48.93,49.0,48.88,48.99,219600.0,36.0351,36.0867,35.9983,36.0793,219600.0
2012-04-16 12:30:00,48.99,49.01,48.95,48.99,186400.0,36.0793,36.0941,36.0499,36.0793,186400.0
2012-04-16 13:00:00,48.99,49.0,48.94,48.96,184600.0,36.0793,36.0867,36.0425,36.0572,184600.0
2012-04-16 13:30:00,48.96,49.1,48.94,49.05,335600.0,36.0572,36.1603,36.0425,36.1235,335600.0
2012-04-16 14:00:00,49.05,49.05,48.95,48.98,225600.0,36.1235,36.1235,36.0499,36.072,225600.0
2012-04-16 14:30:00,48.98,49.02,48.95,48.99,221400.0,36.072,36.1014,36.0499,36.0793,221400.0
2012-04-16 15:00:00,48.99,48.99,48.91,48.99,204600.0,36.0793,36.0793,36.0204,36.0793,204600.0
2012-04-16 15:30:00,48.99,48.99,48.82,48.84,571200.0,36.0793,36.0793,35.9541,35.9689,571200.0
2012-04-17 09:30:00,49.02,49.18,48.81,48.87,292200.0,36.1014,36.2193,35.9468,35.991,292200.0
2012-04-17 10:00:00,48.88,48.91,48.73,48.91,265400.0,35.9983,36.0204,35.8878,36.0204,265400.0
2012-04-17 10:30:00,48.91,49.02,48.9,49.02,222200.0,36.0204,36.1014,36.013,36.1014,222200.0
2012-04-17 11:00:00,49.04,49.19,49.04,49.18,230800.0,36.1161,36.2266,36.1161,36.2193,230800.0
2012-04-17 11:30:00,49.18,49.22,49.15,49.18,162000.0,36.2193,36.2487,36.1972,36.2193,162000.0
2012-04-17 12:00:00,49.18,49.23,49.18,49.22,148400.0,36.2193,36.2561,36.2193,36.2487,148400.0
2012-04-17 12:30:00,49.22,49.27,49.21,49.27,170800.0,36.2487,36.2855,36.2413,36.2855,170800.0
2012-04-17 13:00:00,49.27,49.31,49.22,49.3,210800.0,36.2855,36.315,36.2487,36.3076,210800.0
2012-04-17 13:30:00,49.3,49.36,49.26,49.27,219600.0,36.3076,36.3518,36.2782,36.2855,219600.0
2012-04-17 14:00:00,49.27,49.32,49.26,49.32,138600.0,36.2855,36.3224,36.2782,36.3224,138600.0
2012-04-17 14:30:00,49.32,49.34,49.25,49.31,199600.0,36.3224,36.3371,36.2708,36.315,199600.0
2012-04-17 15:00:00,49.31,49.33,49.26,49.31,294600.0,36.315,36.3297,36.2782,36.315,294600.0
2012-04-17 15:30:00,49.31,49.35,49.27,49.29,592600.0,36.315,36.3445,36.2855,36.3003,592600.0
2012-04-18 09:30:00,49.11,49.21,48.96,49.07,394400.0,36.1677,36.2413,36.0572,36.1382,394400.0
2012-04-18 10:00:00,49.09,49.21,49.06,49.11,190800.0,36.153,36.2413,36.1309,36.1677,190800.0
2012-04-18 10:30:00,49.1,49.3,49.1,49.18,141000.0,36.1603,36.3076,36.1603,36.2193,141000.0
2012-04-18 11:00:00,49.18,49.2,49.12,49.17,171000.0,36.2193,36.234,36.1751,36.2119,171000.0
2012-04-18 11:30:00,49.17,49.3,49.17,49.27,123600.0,36.2119,36.3076,36.2119,36.2855,123600.0
2012-04-18 12:00:00,49.29,49.31,49.24,49.24,92000.0,36.3003,36.315,36.2634,36.2634,92000.0
2012-04-18 12:30:00,49.24,49.29,49.24,49.27,139800.0,36.2634,36.3003,36.2634,36.2855,139800.0
2012-04-18 13:00:00,49.27,49.3,49.24,49.27,142200.0,36.2855,36.3076,36.2634,36.2855,142200.0
2012-04-18 13:30:00,49.27,49.32,49.24,49.29,225000.0,36.2855,36.3224,36.2634,36.3003,225000.0
2012-04-18 14:00:00,49.29,49.38,49.27,49.37,157400.0,36.3003,36.3665,36.2855,36.3592,157400.0
2012-04-18 14:30:00,49.37,49.38,49.3,49.33,149600.0,36.3592,36.3665,36.3076,36.3297,149600.0
2012-04-18 15:00:00,49.33,49.38,49.32,49.34,180400.0,36.3297,36.3665,36.3224,36.3371,180400.0
2012-04-18 15:30:00,49.34,49.35,49.26,49.27,363600.0,36.3371,36.3445,36.2782,36.2855,363600.0
2012-04-19 09:30:00,49.35,49.35,48.98,49.04,408600.0,36.3445,36.3445,36.072,36.1161,408600.0
2012-04-19 10:00:00,49.02,49.13,48.99,49.07,283600.0,36.1014,36.1824,36.0793,36.1382,283600.0
2012-04-19 10:30:00,49.07,49.35,49.07,49.27,211000.0,36.1382,36.3445,36.1382,36.2855,211000.0
2012-04-19 11:00:00,49.27,49.38,49.25,49.35,154600.0,36.2855,36.3665,36.2708,36.3445,154600.0
2012-04-19 11:30:00,49.35,49.37,49.22,49.35,120600.0,36.3445,36.3592,36.2487,36.3445,120600.0
2012-04-19 12:00:00,49.36,49.37,49.13,49.15,204600.0,36.3518,36.3592,36.1824,36.1972,204600.0
2012-04-19 12:30:00,49.15,49.25,49.09,49.24,126600.0,36.1972,36.2708,36.153,36.2634,126600.0
2012-04-19 13:00:00,49.24,49.27,49.17,49.21,158600.0,36.2634,36.2855,36.2119,36.2413,158600.0
2012-04-19 13:30:00,49.21,49.26,49.15,49.15,134400.0,36.2413,36.2782,36.1972,36.1972,134400.0
2012-04-19 14:00:00,49.15,49.17,49.05,49.06,145000.0,36.1972,36.2119,36.1235,36.1309,145000.0
2012-04-19 14:30:00,49.06,49.06,48.92,48.96,228400.0,36.1309,36.1309,36.0278,36.0572,228400.0
2012-04-19 15:00:00,48.96,49.05,48.88,49.05,183200.0,36.0572,36.1235,35.9983,36.1235,183200.0
2012-04-19 15:30:00,49.05,49.13,49.0,49.07,473400.0,36.1235,36.1824,36.0867,36.1382,473400.0
2012-04-20 09:30:00,48.91,49.22,48.9,49.22,1116200.0,36.2463,36.476,36.2389,36.476,1116200.0
2012-04-20 10:00:00,49.22,49.38,49.14,49.34,303600.0,36.476,36.5946,36.4167,36.5649,303600.0
2012-04-20 10:30:00,49.35,49.38,49.28,49.35,362000.0,36.5723,36.5946,36.5205,36.5723,362000.0
2012-04-20 11:00:00,49.34,49.4,49.3,49.4,161800.0,36.5649,36.6094,36.5353,36.6094,161800.0
2012-04-20 11:30:00,49.4,49.49,49.4,49.49,163200.0,36.6094,36.6761,36.6094,36.6761,163200.0
2012-04-20 12:00:00,49.49,49.5,49.44,49.47,143600.0,36.6761,36.6835,36.639,36.6613,143600.0
2012-04-20 12:30:00,49.47,49.49,49.42,49.49,113000.0,36.6613,36.6761,36.6242,36.6761,113000.0
2012-04-20 13:00:00,49.48,49.5,49.47,49.49,205800.0,36.6687,36.6835,36.6613,36.6761,205800.0
2012-04-20 13:30:00,49.49,49.49,49.4,49.41,152200.0,36.6761,36.6761,36.6094,36.6168,152200.0
2012-04-20 14:00:00,49.41,49.42,49.35,49.4,118000.0,36.6168,36.6242,36.5723,36.6094,118000.0
2012-04-20 14:30:00,49.39,49.4,49.34,49.37,94600.0,36.602,36.6094,36.5649,36.5872,94600.0
2012-04-20 15:00:00,49.37,49.43,49.35,49.41,224000.0,36.5872,36.6316,36.5723,36.6168,224000.0
2012-04-20 15:30:00,49.41,49.46,49.38,49.43,513200.0,36.6168,36.6539,36.5946,36.6316,513200.0
2012-04-23 09:30:00,49.09,49.09,48.91,48.99,466400.0,36.3797,36.3797,36.2463,36.3056,466400.0
2012-04-23 10:00:00,48.99,48.99,48.74,48.79,340000.0,36.3056,36.3056,36.1203,36.1573,340000.0
2012-04-23 10:30:00,48.78,48.88,48.76,48.82,204600.0,36.1499,36.224,36.1351,36.1796,204600.0
2012-04-23 11:00:00,48.82,48.85,48.66,48.67,200400.0,36.1796,36.2018,36.061,36.0684,200400.0
2012-04-23 11:30:00,48.67,48.69,48.62,48.64,159000.0,36.0684,36.0832,36.0314,36.0462,159000.0
2012-04-23 12:00:00,48.64,48.72,48.63,48.7,169600.0,36.0462,36.1055,36.0388,36.0906,169600.0
2012-04-23 12:30:00,48.69,48.74,48.69,48.71,127000.0,36.0832,36.1203,36.0832,36.098,127000.0
2012-04-23 13:00:00,48.72,48.72,48.69,48.7,92600.0,36.1055,36.1055,36.0832,36.0906,92600.0
2012-04-23 13:30:00,48.7,48.79,48.68,48.78,112400.0,36.0906,36.1573,36.0758,36.1499,112400.0
2012-04-23 14:00:00,48.78,48.87,48.77,48.83,162000.0,36.1499,36.2166,36.1425,36.187,162000.0
2012-04-23 14:30:00,48.83,48.91,48.83,48.85,195800.0,36.187,36.2463,36.187,36.2018,195800.0
2012-04-23 15:00:00,48.85,48.91,48.84,48.89,188600.0,36.2018,36.2463,36.1944,36.2314,188600.0
2012-04-23 15:30:00,48.89,48.92,48.87,48.88,385400.0,36.2314,36.2537,36.2166,36.224,385400.0
2012-04-24 09:30:00,49.0,49.22,48.86,49.1,323000.0,36.313,36.476,36.2092,36.3871,323000.0
2012-04-24 10:00:00,49.08,49.16,49.01,49.09,265400.0,36.3722,36.4315,36.3204,36.3797,265400.0
2012-04-24 10:30:00,49.09,49.23,49.07,49.2,134000.0,36.3797,36.4834,36.3648,36.4612,134000.0
2012-04-24 11:00:00,49.2,49.27,49.17,49.24,152600.0,36.4612,36.5131,36.4389,36.4908,152600.0
2012-04-24 11:30:00,49.24,49.24,49.13,49.14,128600.0,36.4908,36.4908,36.4093,36.4167,128600.0
2012-04-24 12:00:00,49.14,49.19,49.11,49.13,133400.0,36.4167,36.4538,36.3945,36.4093,133400.0
2012-04-24 12:30:00,49.13,49.15,49.06,49.08,122400.0,36.4093,36.4241,36.3574,36.3722,122400.0
2012-04-24 13:00:00,49.08,49.15,49.07,49.15,86200.0,36.3722,36.4241,36.3648,36.4241,86200.0
2012-04-24 13:30:00,49.14,49.18,49.07,49.07,162400.0,36.4167,36.4464,36.3648,36.3648,162400.0
2012-04-24 14:00:00,49.07,49.16,49.06,49.13,156200.0,36.3648,36.4315,36.3574,36.4093,156200.0
2012-04-24 14:30:00,49.13,49.19,49.09,49.1,171800.0,36.4093,36.4538,36.3797,36.3871,171800.0
2012-04-24 15:00:00,49.11,49.18,49.08,49.13,237400.0,36.3945,36.4464,36.3722,36.4093,237400.0
2012-04-24 15:30:00,49.13,49.2,49.12,49.2,492000.0,36.4093,36.4612,36.4019,36.4612,492000.0
2012-04-25 09:30:00,49.33,49.75,49.21,49.7,553800.0,36.5575,36.8688,36.4686,36.8317,553800.0
2012-04-25 10:00:00,49.7,49.77,49.67,49.7,568200.0,36.8317,36.8836,36.8095,36.8317,568200.0
2012-04-25 10:30:00,49.71,49.84,49.69,49.79,401200.0,36.8391,36.9355,36.8243,36.8984,401200.0
2012-04-25 11:00:00,49.8,49.83,49.6,49.73,396400.0,36.9058,36.9281,36.7576,36.854,396400.0
2012-04-25 11:30:00,49.74,49.74,49.67,49.72,202600.0,36.8614,36.8614,36.8095,36.8465,202600.0
2012-04-25 12:00:00,49.72,49.82,49.64,49.81,276400.0,36.8465,36.9206,36.7873,36.9132,276400.0
2012-04-25 12:30:00,49.79,49.8,49.68,49.76,248400.0,36.8984,36.9058,36.8169,36.8762,248400.0
2012-04-25 13:00:00,49.75,49.76,49.66,49.72,194200.0,36.8688,36.8762,36.8021,36.8465,194200.0
2012-04-25 13:30:00,49.71,49.79,49.7,49.79,198600.0,36.8391,36.8984,36.8317,36.8984,198600.0
2012-04-25 14:00:00,49.79,49.87,49.7,49.79,310400.0,36.8984,36.9577,36.8317,36.8984,310400.0
2012-04-25 14:30:00,49.79,49.81,49.64,49.68,266200.0,36.8984,36.9132,36.7873,36.8169,266200.0
2012-04-25 15:00:00,49.69,49.77,49.69,49.71,290000.0,36.8243,36.8836,36.8243,36.8391,290000.0
2012-04-25 15:30:00,49.72,49.78,49.69,49.77,743800.0,36.8465,36.891,36.8243,36.8836,743800.0
2012-04-26 09:30:00,49.74,49.92,49.32,49.43,621200.0,36.8614,36.9948,36.5501,36.6316,621200.0
2012-04-26 10:00:00,49.43,49.43,49.26,49.33,297600.0,36.6316,36.6316,36.5056,36.5575,297600.0
2012-04-26 10:30:00,49.34,49.41,49.27,49.31,243200.0,36.5649,36.6168,36.5131,36.5427,243200.0
2012-04-26 11:00:00,49.31,49.42,49.29,49.32,236000.0,36.5427,36.6242,36.5279,36.5501,236000.0
2012-04-26 11:30:00,49.31,49.51,49.28,49.48,162600.0,36.5427,36.6909,36.5205,36.6687,162600.0
2012-04-26 12:00:00,49.47,49.5,49.4,49.5,158200.0,36.6613,36.6835,36.6094,36.6835,158200.0
2012-04-26 12:30:00,49.49,49.55,49.49,49.52,155600.0,36.6761,36.7206,36.6761,36.6983,155600.0
2012-04-26 13:00:00,49.51,49.6,49.5,49.58,127000.0,36.6909,36.7576,36.6835,36.7428,127000.0
2012-04-26 13:30:00,49.58,49.69,49.56,49.67,136800.0,36.7428,36.8243,36.728,36.8095,136800.0
2012-04-26 14:00:00,49.67,49.76,49.67,49.71,200800.0,36.8095,36.8762,36.8095,36.8391,200800.0
2012-04-26 14:30:00,49.71,49.74,49.68,49.72,174200.0,36.8391,36.8614,36.8169,36.8465,174200.0
2012-04-26 15:00:00,49.72,49.77,49.66,49.76,258600.0,36.8465,36.8836,36.8021,36.8762,258600.0
2012-04-26 15:30:00,49.76,49.77,49.63,49.72,494000.0,36.8762,36.8836,36.7798,36.8465,494000.0
2012-04-27 09:30:00,49.38,49.45,49.17,49.29,734800.0,36.5946,36.6464,36.4389,36.5279,734800.0
2012-04-27 10:00:00,49.29,49.38,49.24,49.27,557400.0,36.5279,36.5946,36.4908,36.5131,557400.0
2012-04-27 10:30:00,49.26,49.33,49.22,49.3,255400.0,36.5056,36.5575,36.476,36.5353,255400.0
2012-04-27 11:00:00,49.29,49.39,49.29,49.39,190000.0,36.5279,36.602,36.5279,36.602,190000.0
2012-04-27 11:30:00,49.39,49.43,49.36,49.37,199600.0,36.602,36.6316,36.5798,36.5872,199600.0
2012-04-27 12:00:00,49.37,49.43,49.32,49.33,269600.0,36.5872,36.6316,36.5501,36.5575,269600.0
2012-04-27 12:30:00,49.33,49.33,49.24,49.25,156200.0,36.5575,36.5575,36.4908,36.4982,156200.0
2012-04-27 13:00:00,49.26,49.27,49.23,49.23,231600.0,36.5056,36.5131,36.4834,36.4834,231600.0
2012-04-27 13:30:00,49.23,49.24,49.05,49.08,392800.0,36.4834,36.4908,36.35,36.3722,392800.0
2012-04-27 14:00:00,49.08,49.15,49.08,49.08,283200.0,36.3722,36.4241,36.3722,36.3722,283200.0
2012-04-27 14:30:00,49.08,49.15,49.03,49.15,220400.0,36.3722,36.4241,36.3352,36.4241,220400.0
2012-04-27 15:00:00,49.15,49.19,49.13,49.19,447600.0,36.4241,36.4538,36.4093,36.4538,447600.0
2012-04-27 15:30:00,49.19,49.24,49.18,49.2,678800.0,36.4538,36.4908,36.4464,36.4612,678800.0
2012-04-30 09:30:00,49.08,49.21,49.03,49.06,478000.0,36.3722,36.4686,36.3352,36.3574,478000.0
2012-04-30 10:00:00,49.07,49.31,49.02,49.27,376200.0,36.3648,36.5427,36.3278,36.5131,376200.0
2012-04-30 10:30:00,49.28,49.29,49.15,49.17,290000.0,36.5205,36.5279,36.4241,36.4389,290000.0
2012-04-30 11:00:00,49.17,49.27,49.15,49.22,176200.0,36.4389,36.5131,36.4241,36.476,176200.0
2012-04-30 11:30:00,49.22,49.35,49.19,49.35,166000.0,36.476,36.5723,36.4538,36.5723,166000.0
2012-04-30 12:00:00,49.35,49.37,49.26,49.27,188400.0,36.5723,36.5872,36.5056,36.5131,188400.0
2012-04-30 12:30:00,49.26,49.27,49.22,49.23,179000.0,36.5056,36.5131,36.476,36.4834,179000.0
2012-04-30 13:00:00,49.23,49.25,49.22,49.24,140600.0,36.4834,36.4982,36.476,36.4908,140600.0
2012-04-30 13:30:00,49.24,49.28,49.23,49.26,109400.0,36.4908,36.5205,36.4834,36.5056,109400.0
2012-04-30 14:00:00,49.26,49.3,49.24,49.29,132800.0,36.5056,36.5353,36.4908,36.5279,132800.0
2012-04-30 14:30:00,49.29,49.39,49.29,49.39,197000.0,36.5279,36.602,36.5279,36.602,197000.0
2012-04-30 15:00:00,49.38,49.46,49.38,49.45,271600.0,36.5946,36.6539,36.5946,36.6464,271600.0
2012-04-30 15:30:00,49.45,49.45,49.38,49.45,768200.0,36.6464,36.6464,36.5946,36.6464,768200.0
2012-05-01 09:30:00,49.49,49.58,49.27,49.3,331400.0,36.6761,36.7428,36.5131,36.5353,331400.0
2012-05-01 10:00:00,49.31,49.65,49.31,49.65,300000.0,36.5427,36.7947,36.5427,36.7947,300000.0
2012-05-01 10:30:00,49.65,49.72,49.61,49.7,222400.0,36.7947,36.8465,36.765,36.8317,222400.0
2012-05-01 11:00:00,49.7,49.75,49.66,49.75,193600.0,36.8317,36.8688,36.8021,36.8688,193600.0
2012-05-01 11:30:00,49.74,49.8,49.69,49.75,306800.0,36.8614,36.9058,36.8243,36.8688,306800.0
2012-05-01 12:00:00,49.75,49.75,49.69,49.69,164400.0,36.8688,36.8688,36.8243,36.8243,164400.0
2012-05-01 12:30:00,49.69,49.71,49.65,49.66,163600.0,36.8243,36.8391,36.7947,36.8021,163600.0
2012-05-01 13:00:00,49.66,49.67,49.6,49.65,201000.0,36.8021,36.8095,36.7576,36.7947,201000.0
2012-05-01 13:30:00,49.63,49.67,49.62,49.62,206800.0,36.7798,36.8095,36.7724,36.7724,206800.0
2012-05-01 14:00:00,49.62,49.65,49.58,49.59,238000.0,36.7724,36.7947,36.7428,36.7502,238000.0
2012-05-01 14:30:00,49.6,49.6,49.53,49.58,254400.0,36.7576,36.7576,36.7057,36.7428,254400.0
2012-05-01 15:00:00,49.58,49.58,49.53,49.56,228800.0,36.7428,36.7428,36.7057,36.728,228800.0
2012-05-01 15:30:00,49.57,49.59,49.51,49.57,467200.0,36.7354,36.7502,36.6909,36.7354,467200.0
2012-05-02 09:30:00,49.6,49.77,49.55,49.56,307000.0,36.7576,36.8836,36.7206,36.728,307000.0
2012-05-02 10:00:00,49.56,49.66,49.55,49.65,151200.0,36.728,36.8021,36.7206,36.7947,151200.0
2012-05-02 10:30:00,49.65,49.77,49.63,49.77,150000.0,36.7947,36.8836,36.7798,36.8836,150000.0
2012-05-02 11:00:00,49.77,49.86,49.73,49.86,183000.0,36.8836,36.9503,36.854,36.9503,183000.0
2012-05-02 11:30:00,49.85,49.95,49.85,49.88,229800.0,36.9429,37.017,36.9429,36.9651,229800.0
2012-05-02 12:00:00,49.88,49.92,49.86,49.91,126000.0,36.9651,36.9948,36.9503,36.9873,126000.0
2012-05-02 12:30:00,49.91,49.95,49.9,49.95,172600.0,36.9873,37.017,36.9799,37.017,172600.0
2012-05-02 13:00:00,49.95,49.99,49.93,49.94,208200.0,37.017,37.0466,37.0022,37.0096,208200.0
2012-05-02 13:30:00,49.95,49.98,49.92,49.95,185400.0,37.017,37.0392,36.9948,37.017,185400.0
2012-05-02 14:00:00,49.94,50.04,49.93,50.04,323800.0,37.0096,37.0837,37.0022,37.0837,323800.0
2012-05-02 14:30:00,50.04,50.12,50.01,50.11,229600.0,37.0837,37.143,37.0615,37.1356,229600.0
2012-05-02 15:00:00,50.1,50.12,50.02,50.12,230200.0,37.1282,37.143,37.0689,37.143,230200.0
2012-05-02 15:30:00,50.12,50.17,50.09,50.16,739400.0,37.143,37.18,37.1207,37.1726,739400.0
2012-05-03 09:30:00,50.07,50.41,50.07,50.31,438000.0,37.1059,37.3579,37.1059,37.2838,438000.0
2012-05-03 10:00:00,50.3,50.31,50.14,50.18,467200.0,37.2764,37.2838,37.1578,37.1874,467200.0
2012-05-03 10:30:00,50.18,50.22,50.12,50.2,268400.0,37.1874,37.2171,37.143,37.2023,268400.0
2012-05-03 11:00:00,50.21,50.22,50.16,50.16,207000.0,37.2097,37.2171,37.1726,37.1726,207000.0
2012-05-03 11:30:00,50.16,50.24,50.1,50.16,436600.0,37.1726,37.2319,37.1282,37.1726,436600.0
2012-05-03 12:00:00,50.15,50.16,50.1,50.15,226600.0,37.1652,37.1726,37.1282,37.1652,226600.0
2012-05-03 12:30:00,50.15,50.17,50.1,50.1,182800.0,37.1652,37.18,37.1282,37.1282,182800.0
2012-05-03 13:00:00,50.1,50.16,50.08,50.13,178800.0,37.1282,37.1726,37.1133,37.1504,178800.0
2012-05-03 13:30:00,50.13,50.15,49.94,49.94,532200.0,37.1504,37.1652,37.0096,37.0096,532200.0
2012-05-03 14:00:00,49.94,49.97,49.88,49.91,268600.0,37.0096,37.0318,36.9651,36.9873,268600.0
2012-05-03 14:30:00,49.91,49.99,49.9,49.98,168800.0,36.9873,37.0466,36.9799,37.0392,168800.0
2012-05-03 15:00:00,49.97,49.99,49.9,49.98,217600.0,37.0318,37.0466,36.9799,37.0392,217600.0
2012-05-03 15:30:00,49.98,50.02,49.9,49.99,625600.0,37.0392,37.0689,36.9799,37.0466,625600.0
2012-05-04 09:30:00,50.08,50.08,49.83,49.98,360600.0,37.1133,37.1133,36.9281,37.0392,360600.0
2012-05-04 10:00:00,49.98,50.07,49.93,50.02,246200.0,37.0392,37.1059,37.0022,37.0689,246200.0
2012-05-04 10:30:00,50.03,50.04,49.85,49.95,235800.0,37.0763,37.0837,36.9429,37.017,235800.0
2012-05-04 11:00:00,49.95,49.95,49.82,49.84,172000.0,37.017,37.017,36.9206,36.9355,172000.0
2012-05-04 11:30:00,49.84,49.84,49.68,49.73,200200.0,36.9355,36.9355,36.8169,36.854,200200.0
2012-05-04 12:00:00,49.73,49.75,49.68,49.69,134400.0,36.854,36.8688,36.8169,36.8243,134400.0
2012-05-04 12:30:00,49.69,49.75,49.65,49.72,158200.0,36.8243,36.8688,36.7947,36.8465,158200.0
2012-05-04 13:00:00,49.72,49.73,49.63,49.68,154800.0,36.8465,36.854,36.7798,36.8169,154800.0
2012-05-04 13:30:00,49.68,49.69,49.66,49.69,196800.0,36.8169,36.8243,36.8021,36.8243,196800.0
2012-05-04 14:00:00,49.69,49.69,49.65,49.66,197200.0,36.8243,36.8243,36.7947,36.8021,197200.0
2012-05-04 14:30:00,49.67,49.67,49.55,49.64,217400.0,36.8095,36.8095,36.7206,36.7873,217400.0
2012-05-04 15:00:00,49.64,49.65,49.58,49.6,191400.0,36.7873,36.7947,36.7428,36.7576,191400.0
2012-05-04 15:30:00,49.6,49.66,49.56,49.56,542800.0,36.7576,36.8021,36.728,36.728,542800.0
2012-05-07 09:30:00,49.62,49.81,49.55,49.81,661800.0,36.7724,36.9132,36.7206,36.9132,661800.0
2012-05-07 10:00:00,49.81,49.85,49.73,49.73,368800.0,36.9132,36.9429,36.854,36.854,368800.0
2012-05-07 10:30:00,49.73,49.84,49.73,49.81,169000.0,36.854,36.9355,36.854,36.9132,169000.0
2012-05-07 11:00:00,49.81,49.84,49.79,49.81,141000.0,36.9132,36.9355,36.8984,36.9132,141000.0
2012-05-07 11:30:00,49.82,49.82,49.79,49.81,99400.0,36.9206,36.9206,36.8984,36.9132,99400.0
2012-05-07 12:00:00,49.81,49.83,49.78,49.8,110200.0,36.9132,36.9281,36.891,36.9058,110200.0
2012-05-07 12:30:00,49.8,49.83,49.79,49.81,105000.0,36.9058,36.9281,36.8984,36.9132,105000.0
2012-05-07 13:00:00,49.81,49.83,49.79,49.79,173800.0,36.9132,36.9281,36.8984,36.8984,173800.0
2012-05-07 13:30:00,49.8,49.84,49.79,49.82,310200.0,36.9058,36.9355,36.8984,36.9206,310200.0
2012-05-07 14:00:00,49.82,49.84,49.79,49.82,201800.0,36.9206,36.9355,36.8984,36.9206,201800.0
2012-05-07 14:30:00,49.83,49.9,49.83,49.88,190000.0,36.9281,36.9799,36.9281,36.9651,190000.0
2012-05-07 15:00:00,49.88,49.88,49.84,49.84,209000.0,36.9651,36.9651,36.9355,36.9355,209000.0
2012-05-07 15:30:00,49.84,49.87,49.79,49.8,422000.0,36.9355,36.9577,36.8984,36.9058,422000.0
2012-05-08 09:30:00,49.65,49.73,49.51,49.62,330800.0,36.7947,36.854,36.6909,36.7724,330800.0
2012-05-08 10:00:00,49.63,49.63,49.47,49.47,259400.0,36.7798,36.7798,36.6613,36.6613,259400.0
2012-05-08 10:30:00,49.49,49.55,49.45,49.51,267400.0,36.6761,36.7206,36.6464,36.6909,267400.0
2012-05-08 11:00:00,49.51,49.52,49.42,49.51,109200.0,36.6909,36.6983,36.6242,36.6909,109200.0
2012-05-08 11:30:00,49.51,49.6,49.49,49.58,209000.0,36.6909,36.7576,36.6761,36.7428,209000.0
2012-05-08 12:00:00,49.58,49.59,49.52,49.56,124600.0,36.7428,36.7502,36.6983,36.728,124600.0
2012-05-08 12:30:00,49.56,49.62,49.56,49.6,121400.0,36.728,36.7724,36.728,36.7576,121400.0
2012-05-08 13:00:00,49.6,49.67,49.57,49.66,116600.0,36.7576,36.8095,36.7354,36.8021,116600.0
2012-05-08 13:30:00,49.66,49.68,49.62,49.66,188200.0,36.8021,36.8169,36.7724,36.8021,188200.0
2012-05-08 14:00:00,49.66,49.67,49.6,49.66,104600.0,36.8021,36.8095,36.7576,36.8021,104600.0
2012-05-08 14:30:00,49.66,49.67,49.61,49.65,130400.0,36.8021,36.8095,36.765,36.7947,130400.0
2012-05-08 15:00:00,49.65,49.7,49.59,49.63,400200.0,36.7947,36.8317,36.7502,36.7798,400200.0
2012-05-08 15:30:00,49.63,49.71,49.6,49.6,762800.0,36.7798,36.8391,36.7576,36.7576,762800.0
2012-05-09 09:30:00,49.29,49.54,49.29,49.48,338200.0,36.5279,36.7131,36.5279,36.6687,338200.0
2012-05-09 10:00:00,49.49,49.59,49.33,49.41,260200.0,36.6761,36.7502,36.5575,36.6168,260200.0
2012-05-09 10:30:00,49.42,49.59,49.4,49.56,152000.0,36.6242,36.7502,36.6094,36.728,152000.0
2012-05-09 11:00:00,49.58,49.73,49.54,49.63,348400.0,36.7428,36.854,36.7131,36.7798,348400.0
2012-05-09 11:30:00,49.63,49.65,49.59,49.61,227400.0,36.7798,36.7947,36.7502,36.765,227400.0
2012-05-09 12:00:00,49.62,49.67,49.48,49.52,419000.0,36.7724,36.8095,36.6687,36.6983,419000.0
2012-05-09 12:30:00,49.51,49.65,49.49,49.65,180600.0,36.6909,36.7947,36.6761,36.7947,180600.0
2012-05-09 13:00:00,49.65,49.77,49.64,49.76,215200.0,36.7947,36.8836,36.7873,36.8762,215200.0
2012-05-09 13:30:00,49.76,49.84,49.74,49.77,200200.0,36.8762,36.9355,36.8614,36.8836,200200.0
2012-05-09 14:00:00,49.77,49.77,49.72,49.74,181000.0,36.8836,36.8836,36.8465,36.8614,181000.0
2012-05-09 14:30:00,49.74,49.74,49.66,49.69,160800.0,36.8614,36.8614,36.8021,36.8243,160800.0
2012-05-09 15:00:00,49.69,49.71,49.63,49.68,303400.0,36.8243,36.8391,36.7798,36.8169,303400.0
2012-05-09 15:30:00,49.68,49.74,49.54,49.56,578800.0,36.8169,36.8614,36.7131,36.728,578800.0
2012-05-10 09:30:00,49.76,49.94,49.57,49.84,524400.0,36.8762,37.0096,36.7354,36.9355,524400.0
2012-05-10 10:00:00,49.84,49.87,49.77,49.8,421000.0,36.9355,36.9577,36.8836,36.9058,421000.0
2012-05-10 10:30:00,49.81,49.87,49.78,49.87,279600.0,36.9132,36.9577,36.891,36.9577,279600.0
2012-05-10 11:00:00,49.86,49.93,49.82,49.89,293000.0,36.9503,37.0022,36.9206,36.9725,293000.0
2012-05-10 11:30:00,49.9,49.99,49.9,49.98,285000.0,36.9799,37.0466,36.9799,37.0392,285000.0
2012-05-10 12:00:00,49.98,49.98,49.91,49.92,131400.0,37.0392,37.0392,36.9873,36.9948,131400.0
2012-05-10 12:30:00,49.92,49.99,49.91,49.96,149600.0,36.9948,37.0466,36.9873,37.0244,149600.0
2012-05-10 13:00:00,49.96,49.97,49.93,49.93,244800.0,37.0244,37.0318,37.0022,37.0022,244800.0
2012-05-10 13:30:00,49.92,49.94,49.87,49.88,244400.0,36.9948,37.0096,36.9577,36.9651,244400.0
2012-05-10 14:00:00,49.88,49.91,49.85,49.87,154800.0,36.9651,36.9873,36.9429,36.9577,154800.0
2012-05-10 14:30:00,49.88,49.88,49.75,49.81,200200.0,36.9651,36.9651,36.8688,36.9132,200200.0
2012-05-10 15:00:00,49.8,49.89,49.8,49.88,416600.0,36.9058,36.9725,36.9058,36.9651,416600.0
2012-05-10 15:30:00,49.88,49.88,49.74,49.82,626200.0,36.9651,36.9651,36.8614,36.9206,626200.0
2012-05-11 09:30:00,49.75,49.89,49.72,49.79,437400.0,36.8688,36.9725,36.8465,36.8984,437400.0
2012-05-11 10:00:00,49.79,49.9,49.79,49.85,283800.0,36.8984,36.9799,36.8984,36.9429,283800.0
2012-05-11 10:30:00,49.85,49.88,49.82,49.86,163400.0,36.9429,36.9651,36.9206,36.9503,163400.0
2012-05-11 11:00:00,49.86,49.91,49.84,49.88,301000.0,36.9503,36.9873,36.9355,36.9651,301000.0
2012-05-11 11:30:00,49.88,49.89,49.8,49.82,107200.0,36.9651,36.9725,36.9058,36.9206,107200.0
2012-05-11 12:00:00,49.82,49.82,49.73,49.73,130000.0,36.9206,36.9206,36.854,36.854,130000.0
2012-05-11 12:30:00,49.73,49.77,49.73,49.76,157800.0,36.854,36.8836,36.854,36.8762,157800.0
2012-05-11 13:00:00,49.76,49.76,49.68,49.73,123600.0,36.8762,36.8762,36.8169,36.854,123600.0
2012-05-11 13:30:00,49.73,49.77,49.71,49.73,142000.0,36.854,36.8836,36.8391,36.854,142000.0
2012-05-11 14:00:00,49.74,49.75,49.7,49.71,93200.0,36.8614,36.8688,36.8317,36.8391,93200.0
2012-05-11 14:30:00,49.71,49.77,49.67,49.74,233400.0,36.8391,36.8836,36.8095,36.8614,233400.0
2012-05-11 15:00:00,49.75,49.78,49.72,49.72,254400.0,36.8688,36.891,36.8465,36.8465,254400.0
2012-05-11 15:30:00,49.72,49.74,49.65,49.65,1135200.0,36.8465,36.8614,36.7947,36.7947,1135200.0
2012-05-14 09:30:00,49.39,49.6,49.38,49.57,283800.0,36.602,36.7576,36.5946,36.7354,283800.0
2012-05-14 10:00:00,49.57,49.63,49.44,49.44,230000.0,36.7354,36.7798,36.639,36.639,230000.0
2012-05-14 10:30:00,49.44,49.58,49.42,49.5,107200.0,36.639,36.7428,36.6242,36.6835,107200.0
2012-05-14 11:00:00,49.49,49.67,49.47,49.62,306800.0,36.6761,36.8095,36.6613,36.7724,306800.0
2012-05-14 11:30:00,49.62,49.67,49.57,49.57,177400.0,36.7724,36.8095,36.7354,36.7354,177400.0
2012-05-14 12:00:00,49.57,49.63,49.57,49.6,272200.0,36.7354,36.7798,36.7354,36.7576,272200.0
2012-05-14 12:30:00,49.6,49.62,49.59,49.6,76000.0,36.7576,36.7724,36.7502,36.7576,76000.0
2012-05-14 13:00:00,49.61,49.63,49.58,49.62,124200.0,36.765,36.7798,36.7428,36.7724,124200.0
2012-05-14 13:30:00,49.62,49.66,49.61,49.65,145000.0,36.7724,36.8021,36.765,36.7947,145000.0
2012-05-14 14:00:00,49.66,49.68,49.62,49.63,147000.0,36.8021,36.8169,36.7724,36.7798,147000.0
2012-05-14 14:30:00,49.63,49.64,49.59,49.6,160000.0,36.7798,36.7873,36.7502,36.7576,160000.0
2012-05-14 15:00:00,49.6,49.62,49.55,49.59,196600.0,36.7576,36.7724,36.7206,36.7502,196600.0
2012-05-14 15:30:00,49.59,49.59,49.49,49.52,551200.0,36.7502,36.7502,36.6761,36.6983,551200.0
2012-05-15 09:30:00,49.95,50.4,49.83,50.31,1914800.0,37.017,37.3505,36.9281,37.2838,1914800.0
2012-05-15 10:00:00,50.32,50.44,50.24,50.33,2052600.0,37.2912,37.3801,37.2319,37.2986,2052600.0
2012-05-15 10:30:00,50.33,50.56,50.29,50.51,1927600.0,37.2986,37.469,37.269,37.432,1927600.0
2012-05-15 11:00:00,50.52,50.54,50.38,50.42,704400.0,37.4394,37.4542,37.3357,37.3653,704400.0
2012-05-15 11:30:00,50.42,50.65,50.42,50.64,437000.0,37.3653,37.5357,37.3653,37.5283,437000.0
2012-05-15 12:00:00,50.64,50.77,50.63,50.77,379600.0,37.5283,37.6247,37.5209,37.6247,379600.0
2012-05-15 12:30:00,50.77,50.91,50.73,50.73,478800.0,37.6247,37.7284,37.595,37.595,478800.0
2012-05-15 13:00:00,50.73,50.83,50.66,50.75,368800.0,37.595,37.6691,37.5432,37.6099,368800.0
2012-05-15 13:30:00,50.75,50.77,50.69,50.7,371200.0,37.6099,37.6247,37.5654,37.5728,371200.0
2012-05-15 14:00:00,50.7,50.8,50.68,50.77,364200.0,37.5728,37.6469,37.558,37.6247,364200.0
2012-05-15 14:30:00,50.78,50.82,50.59,50.6,477800.0,37.6321,37.6617,37.4913,37.4987,477800.0
2012-05-15 15:00:00,50.6,50.63,50.38,50.43,738800.0,37.4987,37.5209,37.3357,37.3727,738800.0
2012-05-15 15:30:00,50.43,50.64,50.42,50.52,1816600.0,37.3727,37.5283,37.3653,37.4394,1816600.0
2012-05-16 09:30:00,50.58,50.97,50.51,50.88,372600.0,37.4839,37.7729,37.432,37.7062,372600.0
2012-05-16 10:00:00,50.88,50.88,50.69,50.72,418800.0,37.7062,37.7062,37.5654,37.5876,418800.0
2012-05-16 10:30:00,50.72,50.76,50.65,50.74,277400.0,37.5876,37.6173,37.5357,37.6024,277400.0
2012-05-16 11:00:00,50.74,50.74,50.58,50.66,194600.0,37.6024,37.6024,37.4839,37.5432,194600.0
2012-05-16 11:30:00,50.66,50.84,50.6,50.82,215400.0,37.5432,37.6766,37.4987,37.6617,215400.0
2012-05-16 12:00:00,50.83,50.84,50.73,50.74,118600.0,37.6691,37.6766,37.595,37.6024,118600.0
2012-05-16 12:30:00,50.73,50.79,50.61,50.62,172800.0,37.595,37.6395,37.5061,37.5135,172800.0
2012-05-16 13:00:00,50.62,50.65,50.59,50.61,165200.0,37.5135,37.5357,37.4913,37.5061,165200.0
2012-05-16 13:30:00,50.6,50.65,50.56,50.62,247400.0,37.4987,37.5357,37.469,37.5135,247400.0
2012-05-16 14:00:00,50.62,50.68,50.55,50.67,233800.0,37.5135,37.558,37.4616,37.5506,233800.0
2012-05-16 14:30:00,50.67,50.73,50.59,50.71,229200.0,37.5506,37.595,37.4913,37.5802,229200.0
2012-05-16 15:00:00,50.71,50.8,50.6,50.76,391600.0,37.5802,37.6469,37.4987,37.6173,391600.0
2012-05-16 15:30:00,50.75,50.79,50.63,50.67,655400.0,37.6099,37.6395,37.5209,37.5506,655400.0
2012-05-17 09:30:00,50.6,50.69,50.42,50.44,419400.0,37.4987,37.5654,37.3653,37.3801,419400.0
2012-05-17 10:00:00,50.43,50.43,50.18,50.34,422200.0,37.3727,37.3727,37.1874,37.306,422200.0
2012-05-17 10:30:00,50.31,50.44,50.29,50.38,316400.0,37.2838,37.3801,37.269,37.3357,316400.0
2012-05-17 11:00:00,50.38,50.38,50.08,50.1,222400.0,37.3357,37.3357,37.1133,37.1282,222400.0
2012-05-17 11:30:00,50.1,50.12,49.95,50.01,239000.0,37.1282,37.143,37.017,37.0615,239000.0
2012-05-17 12:00:00,50.01,50.16,49.93,50.12,206400.0,37.0615,37.1726,37.0022,37.143,206400.0
2012-05-17 12:30:00,50.13,50.2,50.08,50.18,113800.0,37.1504,37.2023,37.1133,37.1874,113800.0
2012-05-17 13:00:00,50.17,50.29,50.17,50.27,248200.0,37.18,37.269,37.18,37.2541,248200.0
2012-05-17 13:30:00,50.26,50.27,50.14,50.23,204600.0,37.2467,37.2541,37.1578,37.2245,204600.0
2012-05-17 14:00:00,50.22,50.24,50.17,50.19,163400.0,37.2171,37.2319,37.18,37.1948,163400.0
2012-05-17 14:30:00,50.19,50.22,50.1,50.12,250600.0,37.1948,37.2171,37.1282,37.143,250600.0
2012-05-17 15:00:00,50.13,50.19,50.03,50.07,313000.0,37.1504,37.1948,37.0763,37.1059,313000.0
2012-05-17 15:30:00,50.07,50.08,49.91,49.91,831000.0,37.1059,37.1133,36.9873,36.9873,831000.0
2012-05-18 09:30:00,50.06,50.07,49.81,49.85,1220600.0,37.0985,37.1059,36.9132,36.9429,1220600.0
2012-05-18 10:00:00,49.85,50.12,49.85,50.02,576400.0,36.9429,37.143,36.9429,37.0689,576400.0
2012-05-18 10:30:00,50.02,50.03,49.88,49.92,281400.0,37.0689,37.0763,36.9651,36.9948,281400.0
2012-05-18 11:00:00,49.92,49.94,49.77,49.77,217200.0,36.9948,37.0096,36.8836,36.8836,217200.0
2012-05-18 11:30:00,49.77,49.8,49.62,49.68,338400.0,36.8836,36.9058,36.7724,36.8169,338400.0
2012-05-18 12:00:00,49.68,49.8,49.68,49.75,219600.0,36.8169,36.9058,36.8169,36.8688,219600.0
2012-05-18 12:30:00,49.76,49.83,49.75,49.79,213000.0,36.8762,36.9281,36.8688,36.8984,213000.0
2012-05-18 13:00:00,49.79,49.8,49.71,49.75,110400.0,36.8984,36.9058,36.8391,36.8688,110400.0
2012-05-18 13:30:00,49.76,49.8,49.69,49.69,101000.0,36.8762,36.9058,36.8243,36.8243,101000.0
2012-05-18 14:00:00,49.68,49.72,49.46,49.47,390600.0,36.8169,36.8465,36.6539,36.6613,390600.0
2012-05-18 14:30:00,49.47,49.5,49.35,49.49,409200.0,36.6613,36.6835,36.5723,36.6761,409200.0
2012-05-18 15:00:00,49.49,49.59,49.43,49.51,375400.0,36.6761,36.7502,36.6316,36.6909,375400.0
2012-05-18 15:30:00,49.52,49.52,49.26,49.39,905400.0,36.6983,36.6983,36.5056,36.602,905400.0
2012-05-21 09:30:00,49.5,49.52,49.0,49.06,623800.0,36.6835,36.6983,36.313,36.3574,623800.0
2012-05-21 10:00:00,49.06,49.27,49.05,49.21,460600.0,36.3574,36.5131,36.35,36.4686,460600.0
2012-05-21 10:30:00,49.21,49.28,49.13,49.21,290600.0,36.4686,36.5205,36.4093,36.4686,290600.0
2012-05-21 11:00:00,49.21,49.22,49.08,49.16,399800.0,36.4686,36.476,36.3722,36.4315,399800.0
2012-05-21 11:30:00,49.17,49.19,49.1,49.12,264600.0,36.4389,36.4538,36.3871,36.4019,264600.0
2012-05-21 12:00:00,49.12,49.24,49.1,49.24,198600.0,36.4019,36.4908,36.3871,36.4908,198600.0
2012-05-21 12:30:00,49.25,49.25,49.17,49.21,250600.0,36.4982,36.4982,36.4389,36.4686,250600.0
2012-05-21 13:00:00,49.21,49.24,49.18,49.2,248800.0,36.4686,36.4908,36.4464,36.4612,248800.0
2012-05-21 13:30:00,49.2,49.24,49.15,49.19,261200.0,36.4612,36.4908,36.4241,36.4538,261200.0
2012-05-21 14:00:00,49.2,49.25,49.16,49.18,294600.0,36.4612,36.4982,36.4315,36.4464,294600.0
2012-05-21 14:30:00,49.18,49.35,49.18,49.33,227000.0,36.4464,36.5723,36.4464,36.5575,227000.0
2012-05-21 15:00:00,49.33,49.45,49.32,49.42,315600.0,36.5575,36.6464,36.5501,36.6242,315600.0
2012-05-21 15:30:00,49.42,49.51,49.38,49.47,675400.0,36.6242,36.6909,36.5946,36.6613,675400.0
2012-05-22 09:30:00,49.57,49.82,49.54,49.67,465800.0,36.7354,36.9206,36.7131,36.8095,465800.0
2012-05-22 10:00:00,49.67,50.05,49.64,50.01,430600.0,36.8095,37.0911,36.7873,37.0615,430600.0
2012-05-22 10:30:00,50.02,50.06,49.84,49.88,384200.0,37.0689,37.0985,36.9355,36.9651,384200.0
2012-05-22 11:00:00,49.88,49.91,49.83,49.85,229200.0,36.9651,36.9873,36.9281,36.9429,229200.0
2012-05-22 11:30:00,49.85,49.9,49.81,49.9,182200.0,36.9429,36.9799,36.9132,36.9799,182200.0
2012-05-22 12:00:00,49.89,49.9,49.76,49.79,263400.0,36.9725,36.9799,36.8762,36.8984,263400.0
2012-05-22 12:30:00,49.79,49.88,49.77,49.87,263800.0,36.8984,36.9651,36.8836,36.9577,263800.0
2012-05-22 13:00:00,49.88,49.92,49.79,49.79,210000.0,36.9651,36.9948,36.8984,36.8984,210000.0
2012-05-22 13:30:00,49.79,49.82,49.71,49.74,226600.0,36.8984,36.9206,36.8391,36.8614,226600.0
2012-05-22 14:00:00,49.74,49.77,49.68,49.73,201400.0,36.8614,36.8836,36.8169,36.854,201400.0
2012-05-22 14:30:00,49.73,49.74,49.64,49.68,442800.0,36.854,36.8614,36.7873,36.8169,442800.0
2012-05-22 15:00:00,49.67,49.7,49.58,49.58,268600.0,36.8095,36.8317,36.7428,36.7428,268600.0
2012-05-22 15:30:00,49.58,49.62,49.48,49.6,555200.0,36.7428,36.7724,36.6687,36.7576,555200.0
2012-05-23 09:30:00,49.29,49.53,49.29,49.49,388200.0,36.5279,36.7057,36.5279,36.6761,388200.0
2012-05-23 10:00:00,49.48,49.54,49.22,49.22,295400.0,36.6687,36.7131,36.476,36.476,295400.0
2012-05-23 10:30:00,49.22,49.23,49.03,49.06,352400.0,36.476,36.4834,36.3352,36.3574,352400.0
2012-05-23 11:00:00,49.05,49.13,49.02,49.1,403200.0,36.35,36.4093,36.3278,36.3871,403200.0
2012-05-23 11:30:00,49.1,49.12,48.97,49.02,344400.0,36.3871,36.4019,36.2907,36.3278,344400.0
2012-05-23 12:00:00,49.02,49.05,48.85,48.87,338000.0,36.3278,36.35,36.2018,36.2166,338000.0
2012-05-23 12:30:00,48.88,49.02,48.87,48.99,388600.0,36.224,36.3278,36.2166,36.3056,388600.0
2012-05-23 13:00:00,48.99,49.04,48.98,49.02,100000.0,36.3056,36.3426,36.2981,36.3278,100000.0
2012-05-23 13:30:00,49.03,49.1,49.01,49.09,108800.0,36.3352,36.3871,36.3204,36.3797,108800.0
2012-05-23 14:00:00,49.1,49.1,48.99,48.99,165200.0,36.3871,36.3871,36.3056,36.3056,165200.0
2012-05-23 14:30:00,48.99,49.12,48.99,49.1,425400.0,36.3056,36.4019,36.3056,36.3871,425400.0
2012-05-23 15:00:00,49.1,49.12,49.01,49.1,402800.0,36.3871,36.4019,36.3204,36.3871,402800.0
2012-05-23 15:30:00,49.1,49.23,49.1,49.2,519400.0,36.3871,36.4834,36.3871,36.4612,519400.0
2012-05-24 09:30:00,49.22,49.62,49.22,49.61,537600.0,36.476,36.7724,36.476,36.765,537600.0
2012-05-24 10:00:00,49.6,49.8,49.52,49.76,343600.0,36.7576,36.9058,36.6983,36.8762,343600.0
2012-05-24 10:30:00,49.74,49.83,49.52,49.59,273400.0,36.8614,36.9281,36.6983,36.7502,273400.0
2012-05-24 11:00:00,49.59,49.66,49.54,49.59,123600.0,36.7502,36.8021,36.7131,36.7502,123600.0
2012-05-24 11:30:00,49.59,49.64,49.58,49.61,316600.0,36.7502,36.7873,36.7428,36.765,316600.0
2012-05-24 12:00:00,49.62,49.62,49.43,49.47,164400.0,36.7724,36.7724,36.6316,36.6613,164400.0
2012-05-24 12:30:00,49.47,49.5,49.4,49.41,106400.0,36.6613,36.6835,36.6094,36.6168,106400.0
2012-05-24 13:00:00,49.42,49.49,49.4,49.4,101600.0,36.6242,36.6761,36.6094,36.6094,101600.0
2012-05-24 13:30:00,49.4,49.41,49.29,49.31,124600.0,36.6094,36.6168,36.5279,36.5427,124600.0
2012-05-24 14:00:00,49.29,49.35,49.29,49.34,154800.0,36.5279,36.5723,36.5279,36.5649,154800.0
2012-05-24 14:30:00,49.34,49.45,49.31,49.39,164600.0,36.5649,36.6464,36.5427,36.602,164600.0
2012-05-24 15:00:00,49.39,49.56,49.38,49.53,203600.0,36.602,36.728,36.5946,36.7057,203600.0
2012-05-24 15:30:00,49.53,49.58,49.42,49.56,556000.0,36.7057,36.7428,36.6242,36.728,556000.0
2012-05-25 09:30:00,49.6,49.78,49.46,49.76,277200.0,36.7576,36.891,36.6539,36.8762,277200.0
2012-05-25 10:00:00,49.77,49.77,49.55,49.75,237000.0,36.8836,36.8836,36.7206,36.8688,237000.0
2012-05-25 10:30:00,49.74,49.82,49.63,49.67,204200.0,36.8614,36.9206,36.7798,36.8095,204200.0
2012-05-25 11:00:00,49.67,49.73,49.66,49.72,171800.0,36.8095,36.854,36.8021,36.8465,171800.0
2012-05-25 11:30:00,49.72,49.73,49.64,49.69,169800.0,36.8465,36.854,36.7873,36.8243,169800.0
2012-05-25 12:00:00,49.69,49.69,49.52,49.52,77400.0,36.8243,36.8243,36.6983,36.6983,77400.0
2012-05-25 12:30:00,49.53,49.58,49.52,49.56,101200.0,36.7057,36.7428,36.6983,36.728,101200.0
2012-05-25 13:00:00,49.56,49.59,49.52,49.54,136200.0,36.728,36.7502,36.6983,36.7131,136200.0
2012-05-25 13:30:00,49.54,49.56,49.46,49.49,102600.0,36.7131,36.728,36.6539,36.6761,102600.0
2012-05-25 14:00:00,49.49,49.53,49.43,49.46,88600.0,36.6761,36.7057,36.6316,36.6539,88600.0
2012-05-25 14:30:00,49.46,49.47,49.42,49.45,88800.0,36.6539,36.6613,36.6242,36.6464,88800.0
2012-05-25 15:00:00,49.44,49.47,49.34,49.38,150600.0,36.639,36.6613,36.5649,36.5946,150600.0
2012-05-25 15:30:00,49.38,49.42,49.34,49.38,459400.0,36.5946,36.6242,36.5649,36.5946,459400.0
2012-05-29 09:30:00,49.58,49.69,49.38,49.66,363000.0,36.7428,36.8243,36.5946,36.8021,363000.0
2012-05-29 10:00:00,49.66,49.75,49.58,49.68,177800.0,36.8021,36.8688,36.7428,36.8169,177800.0
2012-05-29 10:30:00,49.69,49.71,49.65,49.66,162400.0,36.8243,36.8391,36.7947,36.8021,162400.0
2012-05-29 11:00:00,49.66,49.72,49.63,49.68,203400.0,36.8021,36.8465,36.7798,36.8169,203400.0
2012-05-29 11:30:00,49.68,49.68,49.52,49.52,175800.0,36.8169,36.8169,36.6983,36.6983,175800.0
2012-05-29 12:00:00,49.52,49.53,49.48,49.52,201600.0,36.6983,36.7057,36.6687,36.6983,201600.0
2012-05-29 12:30:00,49.52,49.54,49.47,49.49,133000.0,36.6983,36.7131,36.6613,36.6761,133000.0
2012-05-29 13:00:00,49.49,49.59,49.49,49.55,113200.0,36.6761,36.7502,36.6761,36.7206,113200.0
2012-05-29 13:30:00,49.54,49.63,49.52,49.63,108400.0,36.7131,36.7798,36.6983,36.7798,108400.0
2012-05-29 14:00:00,49.63,49.63,49.55,49.58,185800.0,36.7798,36.7798,36.7206,36.7428,185800.0
2012-05-29 14:30:00,49.58,49.63,49.56,49.62,104800.0,36.7428,36.7798,36.728,36.7724,104800.0
2012-05-29 15:00:00,49.62,49.64,49.58,49.62,139400.0,36.7724,36.7873,36.7428,36.7724,139400.0
2012-05-29 15:30:00,49.62,49.71,49.58,49.69,427600.0,36.7724,36.8391,36.7428,36.8243,427600.0
2012-05-30 09:30:00,49.49,49.74,49.43,49.59,265200.0,36.6761,36.8614,36.6316,36.7502,265200.0
2012-05-30 10:00:00,49.59,49.59,49.48,49.51,861800.0,36.7502,36.7502,36.6687,36.6909,861800.0
2012-05-30 10:30:00,49.51,49.6,49.49,49.52,491600.0,36.6909,36.7576,36.6761,36.6983,491600.0
2012-05-30 11:00:00,49.52,49.6,49.51,49.54,167400.0,36.6983,36.7576,36.6909,36.7131,167400.0
2012-05-30 11:30:00,49.55,49.56,49.49,49.49,274800.0,36.7206,36.728,36.6761,36.6761,274800.0
2012-05-30 12:00:00,49.5,49.53,49.46,49.5,264600.0,36.6835,36.7057,36.6539,36.6835,264600.0
2012-05-30 12:30:00,49.51,49.56,49.49,49.49,137200.0,36.6909,36.728,36.6761,36.6761,137200.0
2012-05-30 13:00:00,49.49,49.52,49.48,49.49,131400.0,36.6761,36.6983,36.6687,36.6761,131400.0
2012-05-30 13:30:00,49.49,49.53,49.45,49.46,280000.0,36.6761,36.7057,36.6464,36.6539,280000.0
2012-05-30 14:00:00,49.46,49.49,49.38,49.4,221800.0,36.6539,36.6761,36.5946,36.6094,221800.0
2012-05-30 14:30:00,49.4,49.42,49.25,49.28,204600.0,36.6094,36.6242,36.4982,36.5205,204600.0
2012-05-30 15:00:00,49.28,49.37,49.24,49.36,294600.0,36.5205,36.5872,36.4908,36.5798,294600.0
2012-05-30 15:30:00,49.37,49.41,49.33,49.39,678200.0,36.5872,36.6168,36.5575,36.602,678200.0
2012-05-31 09:30:00,49.51,49.51,49.21,49.29,278800.0,36.6909,36.6909,36.4686,36.5279,278800.0
2012-05-31 10:00:00,49.27,49.38,49.15,49.2,473000.0,36.5131,36.5946,36.4241,36.4612,473000.0
2012-05-31 10:30:00,49.22,49.29,49.13,49.16,248400.0,36.476,36.5279,36.4093,36.4315,248400.0
2012-05-31 11:00:00,49.14,49.16,49.04,49.07,223600.0,36.4167,36.4315,36.3426,36.3648,223600.0
2012-05-31 11:30:00,49.07,49.17,49.06,49.1,161600.0,36.3648,36.4389,36.3574,36.3871,161600.0
2012-05-31 12:00:00,49.09,49.2,49.02,49.17,424200.0,36.3797,36.4612,36.3278,36.4389,424200.0
2012-05-31 12:30:00,49.17,49.23,49.14,49.22,169400.0,36.4389,36.4834,36.4167,36.476,169400.0
2012-05-31 13:00:00,49.23,49.27,49.18,49.25,227400.0,36.4834,36.5131,36.4464,36.4982,227400.0
2012-05-31 13:30:00,49.25,49.31,49.18,49.24,130000.0,36.4982,36.5427,36.4464,36.4908,130000.0
2012-05-31 14:00:00,49.24,49.31,49.23,49.3,131400.0,36.4908,36.5427,36.4834,36.5353,131400.0
2012-05-31 14:30:00,49.3,49.35,49.24,49.33,139800.0,36.5353,36.5723,36.4908,36.5575,139800.0
2012-05-31 15:00:00,49.33,49.44,49.29,49.41,222200.0,36.5575,36.639,36.5279,36.6168,222200.0
2012-05-31 15:30:00,49.42,49.46,49.15,49.16,796000.0,36.6242,36.6539,36.4241,36.4315,796000.0
2012-06-01 09:30:00,48.9,49.03,48.54,48.58,537200.0,36.2389,36.3352,35.9721,36.0017,537200.0
2012-06-01 10:00:00,48.6,48.77,48.44,48.51,334800.0,36.0165,36.1425,35.898,35.9498,334800.0
2012-06-01 10:30:00,48.52,48.6,48.47,48.52,326600.0,35.9572,36.0165,35.9202,35.9572,326600.0
2012-06-01 11:00:00,48.52,48.56,48.4,48.49,164600.0,35.9572,35.9869,35.8683,35.935,164600.0
2012-06-01 11:30:00,48.49,48.5,48.4,48.44,217000.0,35.935,35.9424,35.8683,35.898,217000.0
2012-06-01 12:00:00,48.44,48.48,48.35,48.38,229800.0,35.898,35.9276,35.8313,35.8535,229800.0
2012-06-01 12:30:00,48.38,48.42,48.3,48.31,121600.0,35.8535,35.8831,35.7942,35.8016,121600.0
2012-06-01 13:00:00,48.3,48.4,48.27,48.27,171200.0,35.7942,35.8683,35.772,35.772,171200.0
2012-06-01 13:30:00,48.27,48.33,48.25,48.31,186000.0,35.772,35.8164,35.7572,35.8016,186000.0
2012-06-01 14:00:00,48.32,48.34,48.22,48.31,358200.0,35.809,35.8238,35.7349,35.8016,358200.0
2012-06-01 14:30:00,48.31,48.38,48.22,48.22,312000.0,35.8016,35.8535,35.7349,35.7349,312000.0
2012-06-01 15:00:00,48.23,48.34,48.21,48.28,298000.0,35.7423,35.8238,35.7275,35.7794,298000.0
2012-06-01 15:30:00,48.28,48.33,48.24,48.24,767600.0,35.7794,35.8164,35.7497,35.7497,767600.0
2012-06-04 09:30:00,48.24,48.34,48.1,48.26,326800.0,35.7497,35.8238,35.646,35.7646,326800.0
2012-06-04 10:00:00,48.26,48.49,48.21,48.42,247200.0,35.7646,35.935,35.7275,35.8831,247200.0
2012-06-04 10:30:00,48.43,48.52,48.35,48.51,142000.0,35.8905,35.9572,35.8313,35.9498,142000.0
2012-06-04 11:00:00,48.51,48.51,48.35,48.42,173200.0,35.9498,35.9498,35.8313,35.8831,173200.0
2012-06-04 11:30:00,48.42,48.46,48.35,48.44,156600.0,35.8831,35.9128,35.8313,35.898,156600.0
2012-06-04 12:00:00,48.44,48.45,48.32,48.34,189600.0,35.898,35.9054,35.809,35.8238,189600.0
2012-06-04 12:30:00,48.34,48.4,48.3,48.38,183600.0,35.8238,35.8683,35.7942,35.8535,183600.0
2012-06-04 13:00:00,48.38,48.4,48.35,48.38,201400.0,35.8535,35.8683,35.8313,35.8535,201400.0
2012-06-04 13:30:00,48.39,48.56,48.38,48.48,204000.0,35.8609,35.9869,35.8535,35.9276,204000.0
2012-06-04 14:00:00,48.48,48.54,48.42,48.52,194800.0,35.9276,35.9721,35.8831,35.9572,194800.0
2012-06-04 14:30:00,48.52,48.62,48.49,48.51,172200.0,35.9572,36.0314,35.935,35.9498,172200.0
2012-06-04 15:00:00,48.51,48.57,48.45,48.55,237200.0,35.9498,35.9943,35.9054,35.9795,237200.0
2012-06-04 15:30:00,48.55,48.65,48.48,48.58,577400.0,35.9795,36.0536,35.9276,36.0017,577400.0
2012-06-05 09:30:00,48.52,48.52,48.19,48.24,376400.0,35.9572,35.9572,35.7127,35.7497,376400.0
2012-06-05 10:00:00,48.24,48.47,48.23,48.36,226400.0,35.7497,35.9202,35.7423,35.8387,226400.0
2012-06-05 10:30:00,48.37,48.44,48.24,48.33,234400.0,35.8461,35.898,35.7497,35.8164,234400.0
2012-06-05 11:00:00,48.3,48.48,48.3,48.44,156200.0,35.7942,35.9276,35.7942,35.898,156200.0
2012-06-05 11:30:00,48.45,48.5,48.34,48.35,134200.0,35.9054,35.9424,35.8238,35.8313,134200.0
2012-06-05 12:00:00,48.35,48.39,48.27,48.33,190600.0,35.8313,35.8609,35.772,35.8164,190600.0
2012-06-05 12:30:00,48.33,48.44,48.32,48.4,131200.0,35.8164,35.898,35.809,35.8683,131200.0
2012-06-05 13:00:00,48.4,48.48,48.37,48.48,73200.0,35.8683,35.9276,35.8461,35.9276,73200.0
2012-06-05 13:30:00,48.47,48.59,48.45,48.56,155800.0,35.9202,36.0091,35.9054,35.9869,155800.0
2012-06-05 14:00:00,48.56,48.59,48.52,48.58,112200.0,35.9869,36.0091,35.9572,36.0017,112200.0
2012-06-05 14:30:00,48.58,48.6,48.55,48.58,166400.0,36.0017,36.0165,35.9795,36.0017,166400.0
2012-06-05 15:00:00,48.58,48.74,48.58,48.72,363000.0,36.0017,36.1203,36.0017,36.1055,363000.0
2012-06-05 15:30:00,48.72,48.73,48.64,48.64,476000.0,36.1055,36.1129,36.0462,36.0462,476000.0
2012-06-06 09:30:00,48.76,48.84,48.55,48.74,428000.0,36.1351,36.1944,35.9795,36.1203,428000.0
2012-06-06 10:00:00,48.74,48.83,48.73,48.77,138400.0,36.1203,36.187,36.1129,36.1425,138400.0
2012-06-06 10:30:00,48.78,48.91,48.76,48.89,177200.0,36.1499,36.2463,36.1351,36.2314,177200.0
2012-06-06 11:00:00,48.89,48.9,48.74,48.79,360800.0,36.2314,36.2389,36.1203,36.1573,360800.0
2012-06-06 11:30:00,48.8,48.92,48.78,48.91,379200.0,36.1647,36.2537,36.1499,36.2463,379200.0
2012-06-06 12:00:00,48.91,48.93,48.88,48.9,163000.0,36.2463,36.2611,36.224,36.2389,163000.0
2012-06-06 12:30:00,48.9,48.94,48.88,48.94,178000.0,36.2389,36.2685,36.224,36.2685,178000.0
2012-06-06 13:00:00,48.94,48.94,48.88,48.93,190600.0,36.2685,36.2685,36.224,36.2611,190600.0
2012-06-06 13:30:00,48.93,48.96,48.9,48.93,190000.0,36.2611,36.2833,36.2389,36.2611,190000.0
2012-06-06 14:00:00,48.93,49.0,48.91,48.99,260200.0,36.2611,36.313,36.2463,36.3056,260200.0
2012-06-06 14:30:00,48.99,49.03,48.97,48.99,191600.0,36.3056,36.3352,36.2907,36.3056,191600.0
2012-06-06 15:00:00,48.99,49.02,48.9,48.98,236000.0,36.3056,36.3278,36.2389,36.2981,236000.0
2012-06-06 15:30:00,48.98,49.16,48.91,49.16,725200.0,36.2981,36.4315,36.2463,36.4315,725200.0
2012-06-07 09:30:00,49.37,49.69,49.31,49.42,340200.0,36.5872,36.8243,36.5427,36.6242,340200.0
2012-06-07 10:00:00,49.42,49.59,49.34,49.51,337000.0,36.6242,36.7502,36.5649,36.6909,337000.0
2012-06-07 10:30:00,49.51,49.57,49.35,49.56,217800.0,36.6909,36.7354,36.5723,36.728,217800.0
2012-06-07 11:00:00,49.56,49.65,49.52,49.59,163000.0,36.728,36.7947,36.6983,36.7502,163000.0
2012-06-07 11:30:00,49.6,49.62,49.55,49.57,125200.0,36.7576,36.7724,36.7206,36.7354,125200.0
2012-06-07 12:00:00,49.57,49.67,49.54,49.62,144000.0,36.7354,36.8095,36.7131,36.7724,144000.0
2012-06-07 12:30:00,49.62,49.65,49.57,49.63,102200.0,36.7724,36.7947,36.7354,36.7798,102200.0
2012-06-07 13:00:00,49.63,49.71,49.6,49.69,146000.0,36.7798,36.8391,36.7576,36.8243,146000.0
2012-06-07 13:30:00,49.69,49.69,49.62,49.66,182800.0,36.8243,36.8243,36.7724,36.8021,182800.0
2012-06-07 14:00:00,49.66,49.66,49.62,49.62,191200.0,36.8021,36.8021,36.7724,36.7724,191200.0
2012-06-07 14:30:00,49.63,49.63,49.54,49.54,147800.0,36.7798,36.7798,36.7131,36.7131,147800.0
2012-06-07 15:00:00,49.54,49.6,49.48,49.51,198200.0,36.7131,36.7576,36.6687,36.6909,198200.0
2012-06-07 15:30:00,49.51,49.52,49.38,49.38,846600.0,36.6909,36.6983,36.5946,36.5946,846600.0
2012-06-08 09:30:00,49.34,49.73,49.31,49.7,274400.0,36.5649,36.854,36.5427,36.8317,274400.0
2012-06-08 10:00:00,49.7,49.85,49.69,49.84,257800.0,36.8317,36.9429,36.8243,36.9355,257800.0
2012-06-08 10:30:00,49.84,49.93,49.83,49.92,136600.0,36.9355,37.0022,36.9281,36.9948,136600.0
2012-06-08 11:00:00,49.92,49.92,49.8,49.87,156000.0,36.9948,36.9948,36.9058,36.9577,156000.0
2012-06-08 11:30:00,49.87,49.99,49.87,49.95,128800.0,36.9577,37.0466,36.9577,37.017,128800.0
2012-06-08 12:00:00,49.95,49.98,49.94,49.97,151600.0,37.017,37.0392,37.0096,37.0318,151600.0
2012-06-08 12:30:00,49.97,50.13,49.96,50.12,234200.0,37.0318,37.1504,37.0244,37.143,234200.0
2012-06-08 13:00:00,50.1,50.15,50.09,50.12,151800.0,37.1282,37.1652,37.1207,37.143,151800.0
2012-06-08 13:30:00,50.12,50.15,50.06,50.12,125000.0,37.143,37.1652,37.0985,37.143,125000.0
2012-06-08 14:00:00,50.11,50.12,50.07,50.07,140600.0,37.1356,37.143,37.1059,37.1059,140600.0
2012-06-08 14:30:00,50.07,50.12,50.04,50.04,134800.0,37.1059,37.143,37.0837,37.0837,134800.0
2012-06-08 15:00:00,50.05,50.07,49.99,50.01,204800.0,37.0911,37.1059,37.0466,37.0615,204800.0
2012-06-08 15:30:00,50.0,50.07,49.96,50.07,542600.0,37.054,37.1059,37.0244,37.1059,542600.0
2012-06-11 09:30:00,50.27,50.34,50.03,50.07,340200.0,37.2541,37.306,37.0763,37.1059,340200.0
2012-06-11 10:00:00,50.06,50.18,50.05,50.13,245400.0,37.0985,37.1874,37.0911,37.1504,245400.0
2012-06-11 10:30:00,50.12,50.22,50.1,50.15,171200.0,37.143,37.2171,37.1282,37.1652,171200.0
2012-06-11 11:00:00,50.15,50.18,50.11,50.13,157600.0,37.1652,37.1874,37.1356,37.1504,157600.0
2012-06-11 11:30:00,50.14,50.23,50.13,50.23,100400.0,37.1578,37.2245,37.1504,37.2245,100400.0
2012-06-11 12:00:00,50.23,50.27,50.2,50.24,153600.0,37.2245,37.2541,37.2023,37.2319,153600.0
2012-06-11 12:30:00,50.24,50.32,50.23,50.27,148200.0,37.2319,37.2912,37.2245,37.2541,148200.0
2012-06-11 13:00:00,50.27,50.34,50.26,50.31,124400.0,37.2541,37.306,37.2467,37.2838,124400.0
2012-06-11 13:30:00,50.31,50.33,50.24,50.28,190200.0,37.2838,37.2986,37.2319,37.2615,190200.0
2012-06-11 14:00:00,50.28,50.28,50.16,50.18,151000.0,37.2615,37.2615,37.1726,37.1874,151000.0
2012-06-11 14:30:00,50.19,50.21,50.16,50.18,299600.0,37.1948,37.2097,37.1726,37.1874,299600.0
2012-06-11 15:00:00,50.18,50.19,50.1,50.12,285800.0,37.1874,37.1948,37.1282,37.143,285800.0
2012-06-11 15:30:00,50.12,50.16,49.94,49.99,941600.0,37.143,37.1726,37.0096,37.0466,941600.0
2012-06-12 09:30:00,49.99,50.1,49.72,49.83,348800.0,37.0466,37.1282,36.8465,36.9281,348800.0
2012-06-12 10:00:00,49.82,49.88,49.65,49.75,260200.0,36.9206,36.9651,36.7947,36.8688,260200.0
2012-06-12 10:30:00,49.74,49.77,49.7,49.71,193400.0,36.8614,36.8836,36.8317,36.8391,193400.0
2012-06-12 11:00:00,49.71,49.93,49.7,49.85,295600.0,36.8391,37.0022,36.8317,36.9429,295600.0
2012-06-12 11:30:00,49.85,49.85,49.81,49.84,329000.0,36.9429,36.9429,36.9132,36.9355,329000.0
2012-06-12 12:00:00,49.85,49.86,49.81,49.84,167000.0,36.9429,36.9503,36.9132,36.9355,167000.0
2012-06-12 12:30:00,49.84,49.86,49.77,49.79,349000.0,36.9355,36.9503,36.8836,36.8984,349000.0
2012-06-12 13:00:00,49.79,49.85,49.74,49.76,197800.0,36.8984,36.9429,36.8614,36.8762,197800.0
2012-06-12 13:30:00,49.76,49.89,49.73,49.89,272800.0,36.8762,36.9725,36.854,36.9725,272800.0
2012-06-12 14:00:00,49.89,49.98,49.84,49.86,211000.0,36.9725,37.0392,36.9355,36.9503,211000.0
2012-06-12 14:30:00,49.86,49.99,49.86,49.97,125200.0,36.9503,37.0466,36.9503,37.0318,125200.0
2012-06-12 15:00:00,49.96,50.0,49.88,49.99,151400.0,37.0244,37.054,36.9651,37.0466,151400.0
2012-06-12 15:30:00,49.98,50.07,49.92,50.03,394600.0,37.0392,37.1059,36.9948,37.0763,394600.0
2012-06-13 09:30:00,49.8,49.99,49.67,49.82,335400.0,36.9058,37.0466,36.8095,36.9206,335400.0
2012-06-13 10:00:00,49.81,49.94,49.78,49.87,203400.0,36.9132,37.0096,36.891,36.9577,203400.0
2012-06-13 10:30:00,49.87,49.98,49.83,49.93,204000.0,36.9577,37.0392,36.9281,37.0022,204000.0
2012-06-13 11:00:00,49.93,50.02,49.9,49.98,173600.0,37.0022,37.0689,36.9799,37.0392,173600.0
2012-06-13 11:30:00,49.98,50.11,49.98,50.09,245600.0,37.0392,37.1356,37.0392,37.1207,245600.0
2012-06-13 12:00:00,50.09,50.13,50.08,50.11,169600.0,37.1207,37.1504,37.1133,37.1356,169600.0
2012-06-13 12:30:00,50.11,50.25,50.11,50.23,211000.0,37.1356,37.2393,37.1356,37.2245,211000.0
2012-06-13 13:00:00,50.23,50.24,50.17,50.24,126400.0,37.2245,37.2319,37.18,37.2319,126400.0
2012-06-13 13:30:00,50.25,50.27,50.18,50.2,125800.0,37.2393,37.2541,37.1874,37.2023,125800.0
2012-06-13 14:00:00,50.2,50.22,50.15,50.17,133800.0,37.2023,37.2171,37.1652,37.18,133800.0
2012-06-13 14:30:00,50.17,50.18,50.08,50.13,148200.0,37.18,37.1874,37.1133,37.1504,148200.0
2012-06-13 15:00:00,50.13,50.17,50.01,50.02,270000.0,37.1504,37.18,37.0615,37.0689,270000.0
2012-06-13 15:30:00,50.03,50.1,49.98,50.1,537600.0,37.0763,37.1282,37.0392,37.1282,537600.0
2012-06-14 09:30:00,50.23,50.45,50.13,50.45,195600.0,37.2245,37.3875,37.1504,37.3875,195600.0
2012-06-14 10:00:00,50.46,50.63,50.46,50.49,247400.0,37.3949,37.5209,37.3949,37.4172,247400.0
2012-06-14 10:30:00,50.5,50.52,50.42,50.49,135400.0,37.4246,37.4394,37.3653,37.4172,135400.0
2012-06-14 11:00:00,50.49,50.56,50.47,50.5,154200.0,37.4172,37.469,37.4024,37.4246,154200.0
2012-06-14 11:30:00,50.5,50.57,50.49,50.56,96200.0,37.4246,37.4765,37.4172,37.469,96200.0
2012-06-14 12:00:00,50.56,50.58,50.52,50.57,72000.0,37.469,37.4839,37.4394,37.4765,72000.0
2012-06-14 12:30:00,50.58,50.67,50.57,50.64,87000.0,37.4839,37.5506,37.4765,37.5283,87000.0
2012-06-14 13:00:00,50.64,50.66,50.48,50.51,153800.0,37.5283,37.5432,37.4098,37.432,153800.0
2012-06-14 13:30:00,50.51,50.57,50.48,50.49,235400.0,37.432,37.4765,37.4098,37.4172,235400.0
2012-06-14 14:00:00,50.49,50.52,50.38,50.38,164400.0,37.4172,37.4394,37.3357,37.3357,164400.0
2012-06-14 14:30:00,50.39,50.39,50.32,50.35,208000.0,37.3431,37.3431,37.2912,37.3134,208000.0
2012-06-14 15:00:00,50.35,50.73,50.35,50.48,560800.0,37.3134,37.595,37.3134,37.4098,560800.0
2012-06-14 15:30:00,50.48,50.66,50.48,50.66,608600.0,37.4098,37.5432,37.4098,37.5432,608600.0
2012-06-15 09:30:00,50.8,50.92,50.66,50.79,1177200.0,37.6469,37.7358,37.5432,37.6395,1177200.0
2012-06-15 10:00:00,50.78,50.9,50.77,50.86,246400.0,37.6321,37.721,37.6247,37.6914,246400.0
2012-06-15 10:30:00,50.85,50.97,50.84,50.95,191000.0,37.684,37.7729,37.6766,37.7581,191000.0
2012-06-15 11:00:00,50.95,50.96,50.89,50.92,123600.0,37.7581,37.7655,37.7136,37.7358,123600.0
2012-06-15 11:30:00,50.92,50.95,50.9,50.91,103200.0,37.7358,37.7581,37.721,37.7284,103200.0
2012-06-15 12:00:00,50.91,50.91,50.8,50.8,139800.0,37.7284,37.7284,37.6469,37.6469,139800.0
2012-06-15 12:30:00,50.79,50.82,50.79,50.82,68600.0,37.6395,37.6617,37.6395,37.6617,68600.0
2012-06-15 13:00:00,50.82,50.88,50.82,50.84,83000.0,37.6617,37.7062,37.6617,37.6766,83000.0
2012-06-15 13:30:00,50.84,50.87,50.73,50.77,121000.0,37.6766,37.6988,37.595,37.6247,121000.0
2012-06-15 14:00:00,50.77,50.77,50.71,50.75,167800.0,37.6247,37.6247,37.5802,37.6099,167800.0
2012-06-15 14:30:00,50.75,50.77,50.68,50.71,186000.0,37.6099,37.6247,37.558,37.5802,186000.0
2012-06-15 15:00:00,50.7,50.78,50.7,50.74,190600.0,37.5728,37.6321,37.5728,37.6024,190600.0
2012-06-15 15:30:00,50.75,50.79,50.7,50.76,620000.0,37.6099,37.6395,37.5728,37.6173,620000.0
2012-06-18 09:30:00,50.7,50.79,50.47,50.47,317200.0,37.5728,37.6395,37.4024,37.4024,317200.0
2012-06-18 10:00:00,50.49,50.72,50.49,50.55,368800.0,37.4172,37.5876,37.4172,37.4616,368800.0
2012-06-18 10:30:00,50.54,50.63,50.47,50.48,232000.0,37.4542,37.5209,37.4024,37.4098,232000.0
2012-06-18 11:00:00,50.48,50.52,50.45,50.49,283200.0,37.4098,37.4394,37.3875,37.4172,283200.0
2012-06-18 11:30:00,50.49,50.59,50.48,50.52,194400.0,37.4172,37.4913,37.4098,37.4394,194400.0
2012-06-18 12:00:00,50.52,50.63,50.52,50.61,159200.0,37.4394,37.5209,37.4394,37.5061,159200.0
2012-06-18 12:30:00,50.62,50.7,50.59,50.66,119400.0,37.5135,37.5728,37.4913,37.5432,119400.0
2012-06-18 13:00:00,50.66,50.75,50.63,50.75,101800.0,37.5432,37.6099,37.5209,37.6099,101800.0
2012-06-18 13:30:00,50.74,50.81,50.72,50.81,75600.0,37.6024,37.6543,37.5876,37.6543,75600.0
2012-06-18 14:00:00,50.81,50.88,50.75,50.82,133200.0,37.6543,37.7062,37.6099,37.6617,133200.0
2012-06-18 14:30:00,50.82,50.87,50.82,50.84,90200.0,37.6617,37.6988,37.6617,37.6766,90200.0
2012-06-18 15:00:00,50.84,50.87,50.77,50.83,160800.0,37.6766,37.6988,37.6247,37.6691,160800.0
2012-06-18 15:30:00,50.83,50.86,50.77,50.84,415000.0,37.6691,37.6914,37.6247,37.6766,415000.0
2012-06-19 09:30:00,50.82,50.85,50.51,50.72,361400.0,37.6617,37.684,37.432,37.5876,361400.0
2012-06-19 10:00:00,50.72,50.9,50.67,50.9,207600.0,37.5876,37.721,37.5506,37.721,207600.0
2012-06-19 10:30:00,50.91,50.99,50.88,50.98,198200.0,37.7284,37.7877,37.7062,37.7803,198200.0
2012-06-19 11:00:00,50.98,50.99,50.83,50.83,184200.0,37.7803,37.7877,37.6691,37.6691,184200.0
2012-06-19 11:30:00,50.83,50.85,50.76,50.77,171400.0,37.6691,37.684,37.6173,37.6247,171400.0
2012-06-19 12:00:00,50.77,50.87,50.77,50.85,164800.0,37.6247,37.6988,37.6247,37.684,164800.0
2012-06-19 12:30:00,50.86,50.9,50.78,50.78,280800.0,37.6914,37.721,37.6321,37.6321,280800.0
2012-06-19 13:00:00,50.78,50.88,50.78,50.85,98800.0,37.6321,37.7062,37.6321,37.684,98800.0
2012-06-19 13:30:00,50.85,50.88,50.82,50.84,161800.0,37.684,37.7062,37.6617,37.6766,161800.0
2012-06-19 14:00:00,50.84,50.84,50.74,50.76,158800.0,37.6766,37.6766,37.6024,37.6173,158800.0
2012-06-19 14:30:00,50.76,50.76,50.63,50.69,221200.0,37.6173,37.6173,37.5209,37.5654,221200.0
2012-06-19 15:00:00,50.69,50.76,50.63,50.69,215600.0,37.5654,37.6173,37.5209,37.5654,215600.0
2012-06-19 15:30:00,50.69,50.69,50.58,50.65,598000.0,37.5654,37.5654,37.4839,37.5357,598000.0
2012-06-20 09:30:00,50.09,50.3,49.81,50.03,805200.0,37.1207,37.2764,36.9132,37.0763,805200.0
2012-06-20 10:00:00,50.03,50.27,49.98,50.22,580800.0,37.0763,37.2541,37.0392,37.2171,580800.0
2012-06-20 10:30:00,50.22,50.24,50.13,50.18,441200.0,37.2171,37.2319,37.1504,37.1874,441200.0
2012-06-20 11:00:00,50.18,50.29,50.13,50.15,231800.0,37.1874,37.269,37.1504,37.1652,231800.0
2012-06-20 11:30:00,50.15,50.2,50.12,50.16,229200.0,37.1652,37.2023,37.143,37.1726,229200.0
2012-06-20 12:00:00,50.15,50.19,50.1,50.14,177200.0,37.1652,37.1948,37.1282,37.1578,177200.0
2012-06-20 12:30:00,50.15,50.17,49.98,50.1,270000.0,37.1652,37.18,37.0392,37.1282,270000.0
2012-06-20 13:00:00,50.1,50.32,50.09,50.32,277600.0,37.1282,37.2912,37.1207,37.2912,277600.0
2012-06-20 13:30:00,50.32,50.37,50.27,50.33,222400.0,37.2912,37.3282,37.2541,37.2986,222400.0
2012-06-20 14:00:00,50.32,50.34,50.23,50.24,311800.0,37.2912,37.306,37.2245,37.2319,311800.0
2012-06-20 14:30:00,50.23,50.27,50.15,50.2,284800.0,37.2245,37.2541,37.1652,37.2023,284800.0
2012-06-20 15:00:00,50.21,50.26,50.13,50.23,424000.0,37.2097,37.2467,37.1504,37.2245,424000.0
2012-06-20 15:30:00,50.23,50.37,50.2,50.36,646000.0,37.2245,37.3282,37.2023,37.3208,646000.0
2012-06-21 09:30:00,50.41,50.45,50.32,50.35,287200.0,37.3579,37.3875,37.2912,37.3134,287200.0
2012-06-21 10:00:00,50.35,50.39,50.13,50.24,307000.0,37.3134,37.3431,37.1504,37.2319,307000.0
2012-06-21 10:30:00,50.23,50.33,50.22,50.32,130600.0,37.2245,37.2986,37.2171,37.2912,130600.0
2012-06-21 11:00:00,50.31,50.33,50.18,50.18,170200.0,37.2838,37.2986,37.1874,37.1874,170200.0
2012-06-21 11:30:00,50.18,50.3,50.18,50.21,154200.0,37.1874,37.2764,37.1874,37.2097,154200.0
2012-06-21 12:00:00,50.21,50.21,50.01,50.02,172800.0,37.2097,37.2097,37.0615,37.0689,172800.0
2012-06-21 12:30:00,50.02,50.1,50.0,50.06,139000.0,37.0689,37.1282,37.054,37.0985,139000.0
2012-06-21 13:00:00,50.06,50.12,50.01,50.02,133400.0,37.0985,37.143,37.0615,37.0689,133400.0
2012-06-21 13:30:00,50.02,50.02,49.93,49.96,183800.0,37.0689,37.0689,37.0022,37.0244,183800.0
2012-06-21 14:00:00,49.97,50.0,49.81,49.81,206200.0,37.0318,37.054,36.9132,36.9132,206200.0
2012-06-21 14:30:00,49.81,49.86,49.76,49.8,297600.0,36.9132,36.9503,36.8762,36.9058,297600.0
2012-06-21 15:00:00,49.8,49.85,49.75,49.84,268400.0,36.9058,36.9429,36.8688,36.9355,268400.0
2012-06-21 15:30:00,49.84,49.9,49.72,49.73,629600.0,36.9355,36.9799,36.8465,36.854,629600.0
2012-06-22 09:30:00,49.96,50.25,49.9,50.13,678200.0,37.0244,37.2393,36.9799,37.1504,678200.0
2012-06-22 10:00:00,50.13,50.15,49.92,49.93,362000.0,37.1504,37.1652,36.9948,37.0022,362000.0
2012-06-22 10:30:00,49.94,50.06,49.93,50.01,211000.0,37.0096,37.0985,37.0022,37.0615,211000.0
2012-06-22 11:00:00,50.02,50.05,49.94,49.94,233200.0,37.0689,37.0911,37.0096,37.0096,233200.0
2012-06-22 11:30:00,49.94,50.02,49.94,50.01,213600.0,37.0096,37.0689,37.0096,37.0615,213600.0
2012-06-22 12:00:00,50.01,50.04,49.93,49.97,237800.0,37.0615,37.0837,37.0022,37.0318,237800.0
2012-06-22 12:30:00,49.97,50.0,49.94,49.94,124600.0,37.0318,37.054,37.0096,37.0096,124600.0
2012-06-22 13:00:00,49.95,50.02,49.94,50.0,228200.0,37.017,37.0689,37.0096,37.054,228200.0
2012-06-22 13:30:00,50.01,50.02,49.96,50.02,337400.0,37.0615,37.0689,37.0244,37.0689,337400.0
2012-06-22 14:00:00,50.02,50.03,49.95,49.98,230000.0,37.0689,37.0763,37.017,37.0392,230000.0
2012-06-22 14:30:00,49.98,49.99,49.94,49.98,357600.0,37.0392,37.0466,37.0096,37.0392,357600.0
2012-06-22 15:00:00,49.99,50.02,49.94,49.96,371000.0,37.0466,37.0689,37.0096,37.0244,371000.0
2012-06-22 15:30:00,49.95,50.04,49.92,49.96,1106800.0,37.017,37.0837,36.9948,37.0244,1106800.0
2012-06-25 09:30:00,49.59,49.73,49.5,49.67,328600.0,36.7502,36.854,36.6835,36.8095,328600.0
2012-06-25 10:00:00,49.67,49.77,49.63,49.72,285400.0,36.8095,36.8836,36.7798,36.8465,285400.0
2012-06-25 10:30:00,49.71,49.73,49.52,49.59,182200.0,36.8391,36.854,36.6983,36.7502,182200.0
2012-06-25 11:00:00,49.58,49.65,49.51,49.63,130000.0,36.7428,36.7947,36.6909,36.7798,130000.0
2012-06-25 11:30:00,49.63,49.66,49.51,49.51,148600.0,36.7798,36.8021,36.6909,36.6909,148600.0
2012-06-25 12:00:00,49.51,49.6,49.5,49.6,142800.0,36.6909,36.7576,36.6835,36.7576,142800.0
2012-06-25 12:30:00,49.6,49.65,49.59,49.61,110800.0,36.7576,36.7947,36.7502,36.765,110800.0
2012-06-25 13:00:00,49.62,49.66,49.58,49.66,114000.0,36.7724,36.8021,36.7428,36.8021,114000.0
2012-06-25 13:30:00,49.66,49.72,49.65,49.69,82000.0,36.8021,36.8465,36.7947,36.8243,82000.0
2012-06-25 14:00:00,49.68,49.72,49.65,49.69,111000.0,36.8169,36.8465,36.7947,36.8243,111000.0
2012-06-25 14:30:00,49.69,49.74,49.68,49.69,227200.0,36.8243,36.8614,36.8169,36.8243,227200.0
2012-06-25 15:00:00,49.7,49.77,49.68,49.71,277600.0,36.8317,36.8836,36.8169,36.8391,277600.0
2012-06-25 15:30:00,49.71,49.72,49.6,49.66,592600.0,36.8391,36.8465,36.7576,36.8021,592600.0
2012-06-26 09:30:00,49.83,49.98,49.74,49.88,281200.0,36.9281,37.0392,36.8614,36.9651,281200.0
2012-06-26 10:00:00,49.88,49.95,49.83,49.88,242200.0,36.9651,37.017,36.9281,36.9651,242200.0
2012-06-26 10:30:00,49.88,50.16,49.87,50.09,312800.0,36.9651,37.1726,36.9577,37.1207,312800.0
2012-06-26 11:00:00,50.09,50.17,49.98,50.02,189600.0,37.1207,37.18,37.0392,37.0689,189600.0
2012-06-26 11:30:00,50.02,50.16,50.01,50.12,106600.0,37.0689,37.1726,37.0615,37.143,106600.0
2012-06-26 12:00:00,50.13,50.22,50.11,50.19,93000.0,37.1504,37.2171,37.1356,37.1948,93000.0
2012-06-26 12:30:00,50.19,50.24,50.15,50.16,78600.0,37.1948,37.2319,37.1652,37.1726,78600.0
2012-06-26 13:00:00,50.16,50.21,50.16,50.16,90400.0,37.1726,37.2097,37.1726,37.1726,90400.0
2012-06-26 13:30:00,50.16,50.27,50.12,50.27,138400.0,37.1726,37.2541,37.143,37.2541,138400.0
2012-06-26 14:00:00,50.27,50.27,50.18,50.26,203000.0,37.2541,37.2541,37.1874,37.2467,203000.0
2012-06-26 14:30:00,50.26,50.27,50.11,50.16,270600.0,37.2467,37.2541,37.1356,37.1726,270600.0
2012-06-26 15:00:00,50.15,50.24,50.13,50.16,223800.0,37.1652,37.2319,37.1504,37.1726,223800.0
2012-06-26 15:30:00,50.16,50.21,50.05,50.05,501800.0,37.1726,37.2097,37.0911,37.0911,501800.0
2012-06-27 09:30:00,50.14,50.43,50.13,50.42,183200.0,37.1578,37.3727,37.1504,37.3653,183200.0
2012-06-27 10:00:00,50.42,50.6,50.4,50.49,207600.0,37.3653,37.4987,37.3505,37.4172,207600.0
2012-06-27 10:30:00,50.49,50.6,50.48,50.55,192800.0,37.4172,37.4987,37.4098,37.4616,192800.0
2012-06-27 11:00:00,50.55,50.56,50.46,50.53,141200.0,37.4616,37.469,37.3949,37.4468,141200.0
2012-06-27 11:30:00,50.54,50.65,50.52,50.63,122000.0,37.4542,37.5357,37.4394,37.5209,122000.0
2012-06-27 12:00:00,50.63,50.7,50.62,50.7,110400.0,37.5209,37.5728,37.5135,37.5728,110400.0
2012-06-27 12:30:00,50.7,50.75,50.69,50.7,116400.0,37.5728,37.6099,37.5654,37.5728,116400.0
2012-06-27 13:00:00,50.69,50.71,50.63,50.63,124400.0,37.5654,37.5802,37.5209,37.5209,124400.0
2012-06-27 13:30:00,50.63,50.73,50.62,50.73,136000.0,37.5209,37.595,37.5135,37.595,136000.0
2012-06-27 14:00:00,50.72,50.74,50.66,50.67,164600.0,37.5876,37.6024,37.5432,37.5506,164600.0
2012-06-27 14:30:00,50.68,50.71,50.63,50.64,194800.0,37.558,37.5802,37.5209,37.5283,194800.0
2012-06-27 15:00:00,50.63,50.74,50.6,50.74,231800.0,37.5209,37.6024,37.4987,37.6024,231800.0
2012-06-27 15:30:00,50.74,50.8,50.72,50.76,706400.0,37.6024,37.6469,37.5876,37.6173,706400.0
2012-06-28 09:30:00,50.56,50.9,50.54,50.62,311800.0,37.469,37.721,37.4542,37.5135,311800.0
2012-06-28 10:00:00,50.62,50.69,50.55,50.58,159400.0,37.5135,37.5654,37.4616,37.4839,159400.0
2012-06-28 10:30:00,50.58,50.58,50.47,50.52,218800.0,37.4839,37.4839,37.4024,37.4394,218800.0
2012-06-28 11:00:00,50.52,50.6,50.47,50.6,119200.0,37.4394,37.4987,37.4024,37.4987,119200.0
2012-06-28 11:30:00,50.6,50.66,50.57,50.64,116400.0,37.4987,37.5432,37.4765,37.5283,116400.0
2012-06-28 12:00:00,50.64,50.71,50.61,50.69,167200.0,37.5283,37.5802,37.5061,37.5654,167200.0
2012-06-28 12:30:00,50.68,50.81,50.68,50.81,109800.0,37.558,37.6543,37.558,37.6543,109800.0
2012-06-28 13:00:00,50.81,50.81,50.72,50.76,113000.0,37.6543,37.6543,37.5876,37.6173,113000.0
2012-06-28 13:30:00,50.77,50.77,50.65,50.71,115400.0,37.6247,37.6247,37.5357,37.5802,115400.0
2012-06-28 14:00:00,50.73,50.73,50.64,50.69,133800.0,37.595,37.595,37.5283,37.5654,133800.0
2012-06-28 14:30:00,50.68,50.75,50.63,50.66,174800.0,37.558,37.6099,37.5209,37.5432,174800.0
2012-06-28 15:00:00,50.66,50.76,50.65,50.76,166800.0,37.5432,37.6173,37.5357,37.6173,166800.0
2012-06-28 15:30:00,50.75,51.0,50.72,50.98,661000.0,37.6099,37.7951,37.5876,37.7803,661000.0
2012-06-29 09:30:00,51.37,51.68,50.99,51.65,474800.0,38.0693,38.2991,37.7877,38.2768,474800.0
2012-06-29 10:00:00,51.66,51.85,51.58,51.79,231800.0,38.2842,38.425,38.225,38.3806,231800.0
2012-06-29 10:30:00,51.8,51.8,51.7,51.76,286000.0,38.388,38.388,38.3139,38.3583,286000.0
2012-06-29 11:00:00,51.76,51.9,51.76,51.88,253600.0,38.3583,38.4621,38.3583,38.4473,253600.0
2012-06-29 11:30:00,51.9,51.93,51.85,51.93,171400.0,38.4621,38.4843,38.425,38.4843,171400.0
2012-06-29 12:00:00,51.92,51.93,51.85,51.88,169200.0,38.4769,38.4843,38.425,38.4473,169200.0
2012-06-29 12:30:00,51.88,51.97,51.85,51.85,205800.0,38.4473,38.514,38.425,38.425,205800.0
2012-06-29 13:00:00,51.85,51.86,51.77,51.85,332400.0,38.425,38.4325,38.3658,38.425,332400.0
2012-06-29 13:30:00,51.85,52.0,51.85,51.99,271200.0,38.425,38.5362,38.425,38.5288,271200.0
2012-06-29 14:00:00,51.99,52.13,51.99,52.13,315600.0,38.5288,38.6325,38.5288,38.6325,315600.0
2012-06-29 14:30:00,52.13,52.17,52.1,52.11,270800.0,38.6325,38.6622,38.6103,38.6177,270800.0
2012-06-29 15:00:00,52.11,52.12,52.01,52.02,349400.0,38.6177,38.6251,38.5436,38.551,349400.0
2012-06-29 15:30:00,52.02,52.08,51.94,52.08,943400.0,38.551,38.5955,38.4917,38.5955,943400.0
2012-07-02 09:30:00,51.71,51.92,51.67,51.8,495400.0,38.3213,38.4769,38.2916,38.388,495400.0
2012-07-02 10:00:00,51.81,51.81,51.54,51.54,285600.0,38.3954,38.3954,38.1953,38.1953,285600.0
2012-07-02 10:30:00,51.54,51.65,51.5,51.58,192200.0,38.1953,38.2768,38.1657,38.225,192200.0
2012-07-02 11:00:00,51.58,51.65,51.52,51.57,186200.0,38.225,38.2768,38.1805,38.2175,186200.0
2012-07-02 11:30:00,51.57,51.65,51.56,51.58,208800.0,38.2175,38.2768,38.2101,38.225,208800.0
2012-07-02 12:00:00,51.57,51.62,51.55,51.59,123400.0,38.2175,38.2546,38.2027,38.2324,123400.0
2012-07-02 12:30:00,51.59,51.66,51.59,51.65,216800.0,38.2324,38.2842,38.2324,38.2768,216800.0
2012-07-02 13:00:00,51.64,51.73,51.64,51.7,128800.0,38.2694,38.3361,38.2694,38.3139,128800.0
2012-07-02 13:30:00,51.7,51.75,51.7,51.74,104200.0,38.3139,38.3509,38.3139,38.3435,104200.0
2012-07-02 14:00:00,51.74,51.82,51.73,51.81,219000.0,38.3435,38.4028,38.3361,38.3954,219000.0
2012-07-02 14:30:00,51.82,51.85,51.81,51.82,162400.0,38.4028,38.425,38.3954,38.4028,162400.0
2012-07-02 15:00:00,51.82,51.83,51.81,51.82,212600.0,38.4028,38.4102,38.3954,38.4028,212600.0
2012-07-02 15:30:00,51.83,51.91,51.78,51.85,503800.0,38.4102,38.4695,38.3732,38.425,503800.0
2012-07-03 09:30:00,51.85,52.04,51.76,51.97,305600.0,38.425,38.5658,38.3583,38.514,305600.0
2012-07-03 10:00:00,51.97,52.23,51.97,52.19,235000.0,38.514,38.7067,38.514,38.677,235000.0
2012-07-03 10:30:00,52.2,52.4,52.16,52.38,227000.0,38.6844,38.8326,38.6548,38.8178,227000.0
2012-07-03 11:00:00,52.38,52.53,52.36,52.53,246200.0,38.8178,38.929,38.803,38.929,246200.0
2012-07-03 11:30:00,52.52,52.58,52.35,52.35,271400.0,38.9216,38.966,38.7956,38.7956,271400.0
2012-07-03 12:00:00,52.35,52.35,52.15,52.15,169400.0,38.7956,38.7956,38.6474,38.6474,169400.0
2012-07-03 12:30:00,52.15,52.31,52.12,52.3,397000.0,38.6474,38.7659,38.6251,38.7585,397000.0
2012-07-05 09:30:00,52.21,52.24,51.96,52.06,355600.0,38.6918,38.7141,38.5066,38.5807,355600.0
2012-07-05 10:00:00,52.07,52.25,52.06,52.21,168800.0,38.5881,38.7215,38.5807,38.6918,168800.0
2012-07-05 10:30:00,52.23,52.3,52.23,52.26,109000.0,38.7067,38.7585,38.7067,38.7289,109000.0
2012-07-05 11:00:00,52.26,52.35,52.23,52.31,130000.0,38.7289,38.7956,38.7067,38.7659,130000.0
2012-07-05 11:30:00,52.32,52.37,52.29,52.33,121000.0,38.7734,38.8104,38.7511,38.7808,121000.0
2012-07-05 12:00:00,52.33,52.35,52.21,52.29,112000.0,38.7808,38.7956,38.6918,38.7511,112000.0
2012-07-05 12:30:00,52.29,52.29,52.24,52.27,118000.0,38.7511,38.7511,38.7141,38.7363,118000.0
2012-07-05 13:00:00,52.27,52.35,52.27,52.35,62800.0,38.7363,38.7956,38.7363,38.7956,62800.0
2012-07-05 13:30:00,52.34,52.5,52.34,52.49,119600.0,38.7882,38.9067,38.7882,38.8993,119600.0
2012-07-05 14:00:00,52.49,52.5,52.4,52.41,103800.0,38.8993,38.9067,38.8326,38.84,103800.0
2012-07-05 14:30:00,52.4,52.44,52.38,52.39,95400.0,38.8326,38.8623,38.8178,38.8252,95400.0
2012-07-05 15:00:00,52.39,52.43,52.37,52.39,132800.0,38.8252,38.8549,38.8104,38.8252,132800.0
2012-07-05 15:30:00,52.39,52.42,52.32,52.32,466200.0,38.8252,38.8475,38.7734,38.7734,466200.0
2012-07-06 09:30:00,52.05,52.3,51.96,52.3,252600.0,38.5733,38.7585,38.5066,38.7585,252600.0
2012-07-06 10:00:00,52.3,52.32,52.13,52.15,114200.0,38.7585,38.7734,38.6325,38.6474,114200.0
2012-07-06 10:30:00,52.15,52.16,52.01,52.12,120600.0,38.6474,38.6548,38.5436,38.6251,120600.0
2012-07-06 11:00:00,52.12,52.16,52.03,52.05,84000.0,38.6251,38.6548,38.5584,38.5733,84000.0
2012-07-06 11:30:00,52.05,52.15,52.05,52.12,76800.0,38.5733,38.6474,38.5733,38.6251,76800.0
2012-07-06 12:00:00,52.11,52.11,52.02,52.04,71800.0,38.6177,38.6177,38.551,38.5658,71800.0
2012-07-06 12:30:00,52.02,52.1,52.01,52.1,92200.0,38.551,38.6103,38.5436,38.6103,92200.0
2012-07-06 13:00:00,52.1,52.14,52.09,52.09,57600.0,38.6103,38.64,38.6029,38.6029,57600.0
2012-07-06 13:30:00,52.09,52.09,52.0,52.02,91200.0,38.6029,38.6029,38.5362,38.551,91200.0
2012-07-06 14:00:00,52.03,52.07,52.01,52.02,75600.0,38.5584,38.5881,38.5436,38.551,75600.0
2012-07-06 14:30:00,52.03,52.1,52.01,52.06,123000.0,38.5584,38.6103,38.5436,38.5807,123000.0
2012-07-06 15:00:00,52.06,52.12,52.05,52.1,166600.0,38.5807,38.6251,38.5733,38.6103,166600.0
2012-07-06 15:30:00,52.09,52.2,52.09,52.13,392600.0,38.6029,38.6844,38.6029,38.6325,392600.0
2012-07-09 09:30:00,52.09,52.31,52.06,52.1,186400.0,38.6029,38.7659,38.5807,38.6103,186400.0
2012-07-09 10:00:00,52.11,52.15,51.89,51.96,255000.0,38.6177,38.6474,38.4547,38.5066,255000.0
2012-07-09 10:30:00,51.95,52.19,51.94,52.19,112000.0,38.4992,38.677,38.4917,38.677,112000.0
2012-07-09 11:00:00,52.19,52.24,52.08,52.1,102000.0,38.677,38.7141,38.5955,38.6103,102000.0
2012-07-09 11:30:00,52.12,52.12,51.94,51.94,78800.0,38.6251,38.6251,38.4917,38.4917,78800.0
2012-07-09 12:00:00,51.94,52.01,51.93,51.98,100400.0,38.4917,38.5436,38.4843,38.5214,100400.0
2012-07-09 12:30:00,51.98,51.99,51.93,51.95,111600.0,38.5214,38.5288,38.4843,38.4992,111600.0
2012-07-09 13:00:00,51.94,52.09,51.94,52.09,115400.0,38.4917,38.6029,38.4917,38.6029,115400.0
2012-07-09 13:30:00,52.09,52.17,52.09,52.09,105000.0,38.6029,38.6622,38.6029,38.6029,105000.0
2012-07-09 14:00:00,52.09,52.1,52.02,52.03,135800.0,38.6029,38.6103,38.551,38.5584,135800.0
2012-07-09 14:30:00,52.04,52.12,52.0,52.1,144000.0,38.5658,38.6251,38.5362,38.6103,144000.0
2012-07-09 15:00:00,52.1,52.15,52.02,52.09,188800.0,38.6103,38.6474,38.551,38.6029,188800.0
2012-07-09 15:30:00,52.09,52.19,52.08,52.13,421400.0,38.6029,38.677,38.5955,38.6325,421400.0
2012-07-10 09:30:00,52.24,52.26,51.96,51.96,247000.0,38.7141,38.7289,38.5066,38.5066,247000.0
2012-07-10 10:00:00,51.96,52.06,51.88,51.94,176400.0,38.5066,38.5807,38.4473,38.4917,176400.0
2012-07-10 10:30:00,51.94,51.99,51.87,51.93,138000.0,38.4917,38.5288,38.4399,38.4843,138000.0
2012-07-10 11:00:00,51.92,52.02,51.87,52.01,116200.0,38.4769,38.551,38.4399,38.5436,116200.0
2012-07-10 11:30:00,52.0,52.14,51.99,52.12,132800.0,38.5362,38.64,38.5288,38.6251,132800.0
2012-07-10 12:00:00,52.12,52.14,52.08,52.09,115800.0,38.6251,38.64,38.5955,38.6029,115800.0
2012-07-10 12:30:00,52.08,52.12,52.05,52.05,87200.0,38.5955,38.6251,38.5733,38.5733,87200.0
2012-07-10 13:00:00,52.05,52.09,52.02,52.06,98200.0,38.5733,38.6029,38.551,38.5807,98200.0
2012-07-10 13:30:00,52.05,52.06,51.98,52.02,118200.0,38.5733,38.5807,38.5214,38.551,118200.0
2012-07-10 14:00:00,52.03,52.1,51.95,51.98,113200.0,38.5584,38.6103,38.4992,38.5214,113200.0
2012-07-10 14:30:00,51.99,51.99,51.88,51.94,202400.0,38.5288,38.5288,38.4473,38.4917,202400.0
2012-07-10 15:00:00,51.93,52.04,51.88,51.92,225200.0,38.4843,38.5658,38.4473,38.4769,225200.0
2012-07-10 15:30:00,51.91,51.99,51.85,51.96,438400.0,38.4695,38.5288,38.425,38.5066,438400.0
2012-07-11 09:30:00,52.08,52.08,51.79,51.87,299200.0,38.5955,38.5955,38.3806,38.4399,299200.0
2012-07-11 10:00:00,51.87,51.92,51.72,51.74,214400.0,38.4399,38.4769,38.3287,38.3435,214400.0
2012-07-11 10:30:00,51.74,51.78,51.69,51.71,197400.0,38.3435,38.3732,38.3065,38.3213,197400.0
2012-07-11 11:00:00,51.71,51.84,51.69,51.77,300400.0,38.3213,38.4176,38.3065,38.3658,300400.0
2012-07-11 11:30:00,51.77,51.91,51.76,51.88,196200.0,38.3658,38.4695,38.3583,38.4473,196200.0
2012-07-11 12:00:00,51.87,51.95,51.87,51.92,153000.0,38.4399,38.4992,38.4399,38.4769,153000.0
2012-07-11 12:30:00,51.93,51.96,51.9,51.96,150000.0,38.4843,38.5066,38.4621,38.5066,150000.0
2012-07-11 13:00:00,51.95,51.99,51.9,51.93,112400.0,38.4992,38.5288,38.4621,38.4843,112400.0
2012-07-11 13:30:00,51.94,52.03,51.91,52.02,119800.0,38.4917,38.5584,38.4695,38.551,119800.0
2012-07-11 14:00:00,52.02,52.07,51.8,51.87,274000.0,38.551,38.5881,38.388,38.4399,274000.0
2012-07-11 14:30:00,51.87,51.88,51.79,51.84,175000.0,38.4399,38.4473,38.3806,38.4176,175000.0
2012-07-11 15:00:00,51.84,51.91,51.82,51.85,207000.0,38.4176,38.4695,38.4028,38.425,207000.0
2012-07-11 15:30:00,51.85,52.06,51.82,51.93,570200.0,38.425,38.5807,38.4028,38.4843,570200.0
2012-07-12 09:30:00,51.84,52.04,51.52,51.52,585800.0,38.4176,38.5658,38.1805,38.1805,585800.0
2012-07-12 10:00:00,51.52,51.75,51.49,51.74,360800.0,38.1805,38.3509,38.1583,38.3435,360800.0
2012-07-12 10:30:00,51.74,51.78,51.62,51.74,315800.0,38.3435,38.3732,38.2546,38.3435,315800.0
2012-07-12 11:00:00,51.74,51.86,51.71,51.74,220800.0,38.3435,38.4325,38.3213,38.3435,220800.0
2012-07-12 11:30:00,51.74,51.85,51.73,51.79,164400.0,38.3435,38.425,38.3361,38.3806,164400.0
2012-07-12 12:00:00,51.79,51.82,51.69,51.79,124600.0,38.3806,38.4028,38.3065,38.3806,124600.0
2012-07-12 12:30:00,51.8,51.81,51.75,51.8,114200.0,38.388,38.3954,38.3509,38.388,114200.0
2012-07-12 13:00:00,51.8,51.91,51.8,51.82,108200.0,38.388,38.4695,38.388,38.4028,108200.0
2012-07-12 13:30:00,51.81,51.88,51.73,51.74,149600.0,38.3954,38.4473,38.3361,38.3435,149600.0
2012-07-12 14:00:00,51.74,51.81,51.68,51.77,205000.0,38.3435,38.3954,38.2991,38.3658,205000.0
2012-07-12 14:30:00,51.78,51.83,51.75,51.83,163000.0,38.3732,38.4102,38.3509,38.4102,163000.0
2012-07-12 15:00:00,51.82,51.95,51.77,51.91,277800.0,38.4028,38.4992,38.3658,38.4695,277800.0
2012-07-12 15:30:00,51.9,51.93,51.79,51.81,409000.0,38.4621,38.4843,38.3806,38.3954,409000.0
2012-07-13 09:30:00,51.85,52.3,51.85,52.3,169600.0,38.425,38.7585,38.425,38.7585,169600.0
2012-07-13 10:00:00,52.3,52.5,52.26,52.49,312000.0,38.7585,38.9067,38.7289,38.8993,312000.0
2012-07-13 10:30:00,52.49,52.59,52.45,52.59,176000.0,38.8993,38.9734,38.8697,38.9734,176000.0
2012-07-13 11:00:00,52.6,52.74,52.56,52.73,185800.0,38.9809,39.0846,38.9512,39.0772,185800.0
2012-07-13 11:30:00,52.73,52.88,52.71,52.73,198600.0,39.0772,39.1884,39.0624,39.0772,198600.0
2012-07-13 12:00:00,52.73,52.74,52.66,52.71,99600.0,39.0772,39.0846,39.0253,39.0624,99600.0
2012-07-13 12:30:00,52.71,52.73,52.65,52.66,90400.0,39.0624,39.0772,39.0179,39.0253,90400.0
2012-07-13 13:00:00,52.66,52.67,52.62,52.63,48600.0,39.0253,39.0327,38.9957,39.0031,48600.0
2012-07-13 13:30:00,52.62,52.64,52.6,52.6,84200.0,38.9957,39.0105,38.9809,38.9809,84200.0
2012-07-13 14:00:00,52.6,52.63,52.55,52.62,135400.0,38.9809,39.0031,38.9438,38.9957,135400.0
2012-07-13 14:30:00,52.62,52.65,52.6,52.65,150400.0,38.9957,39.0179,38.9809,39.0179,150400.0
2012-07-13 15:00:00,52.65,52.74,52.64,52.72,284000.0,39.0179,39.0846,39.0105,39.0698,284000.0
2012-07-13 15:30:00,52.72,52.76,52.62,52.74,548000.0,39.0698,39.0994,38.9957,39.0846,548000.0
2012-07-16 09:30:00,52.54,52.65,52.38,52.55,263200.0,38.9364,39.0179,38.8178,38.9438,263200.0
2012-07-16 10:00:00,52.55,52.7,52.54,52.69,207400.0,38.9438,39.055,38.9364,39.0476,207400.0
2012-07-16 10:30:00,52.69,52.73,52.65,52.65,264800.0,39.0476,39.0772,39.0179,39.0179,264800.0
2012-07-16 11:00:00,52.65,52.71,52.6,52.63,230400.0,39.0179,39.0624,38.9809,39.0031,230400.0
2012-07-16 11:30:00,52.62,52.68,52.55,52.58,136000.0,38.9957,39.0401,38.9438,38.966,136000.0
2012-07-16 12:00:00,52.57,52.6,52.43,52.45,274200.0,38.9586,38.9809,38.8549,38.8697,274200.0
2012-07-16 12:30:00,52.45,52.52,52.45,52.48,157600.0,38.8697,38.9216,38.8697,38.8919,157600.0
2012-07-16 13:00:00,52.47,52.51,52.41,52.42,156400.0,38.8845,38.9142,38.84,38.8475,156400.0
2012-07-16 13:30:00,52.42,52.47,52.38,52.42,118000.0,38.8475,38.8845,38.8178,38.8475,118000.0
2012-07-16 14:00:00,52.42,52.44,52.38,52.43,163200.0,38.8475,38.8623,38.8178,38.8549,163200.0
2012-07-16 14:30:00,52.43,52.43,52.37,52.37,166600.0,38.8549,38.8549,38.8104,38.8104,166600.0
2012-07-16 15:00:00,52.38,52.38,52.26,52.26,306000.0,38.8178,38.8178,38.7289,38.7289,306000.0
2012-07-16 15:30:00,52.27,52.29,52.18,52.19,900800.0,38.7363,38.7511,38.6696,38.677,900800.0
2012-07-17 09:30:00,52.38,52.66,52.37,52.59,296200.0,38.8178,39.0253,38.8104,38.9734,296200.0
2012-07-17 10:00:00,52.59,52.6,52.37,52.44,247800.0,38.9734,38.9809,38.8104,38.8623,247800.0
2012-07-17 10:30:00,52.43,52.46,52.31,52.38,117200.0,38.8549,38.8771,38.7659,38.8178,117200.0
2012-07-17 11:00:00,52.39,52.47,52.38,52.41,142600.0,38.8252,38.8845,38.8178,38.84,142600.0
2012-07-17 11:30:00,52.42,52.57,52.4,52.57,165800.0,38.8475,38.9586,38.8326,38.9586,165800.0
2012-07-17 12:00:00,52.57,52.71,52.57,52.68,144400.0,38.9586,39.0624,38.9586,39.0401,144400.0
2012-07-17 12:30:00,52.68,52.72,52.57,52.57,122600.0,39.0401,39.0698,38.9586,38.9586,122600.0
2012-07-17 13:00:00,52.58,52.65,52.54,52.61,130600.0,38.966,39.0179,38.9364,38.9883,130600.0
2012-07-17 13:30:00,52.62,52.7,52.55,52.7,360000.0,38.9957,39.055,38.9438,39.055,360000.0
2012-07-17 14:00:00,52.7,52.73,52.65,52.7,147800.0,39.055,39.0772,39.0179,39.055,147800.0
2012-07-17 14:30:00,52.7,52.7,52.62,52.66,105000.0,39.055,39.055,38.9957,39.0253,105000.0
2012-07-17 15:00:00,52.66,52.68,52.59,52.62,192400.0,39.0253,39.0401,38.9734,38.9957,192400.0
2012-07-17 15:30:00,52.62,52.63,52.51,52.58,489400.0,38.9957,39.0031,38.9142,38.966,489400.0
2012-07-18 09:30:00,52.47,52.88,52.38,52.86,283600.0,38.8845,39.1884,38.8178,39.1735,283600.0
2012-07-18 10:00:00,52.87,52.99,52.78,52.86,223400.0,39.1809,39.2699,39.1142,39.1735,223400.0
2012-07-18 10:30:00,52.87,53.03,52.8,52.98,123400.0,39.1809,39.2995,39.1291,39.2625,123400.0
2012-07-18 11:00:00,52.97,52.98,52.77,52.77,185200.0,39.2551,39.2625,39.1068,39.1068,185200.0
2012-07-18 11:30:00,52.77,52.85,52.75,52.8,164400.0,39.1068,39.1661,39.092,39.1291,164400.0
2012-07-18 12:00:00,52.8,52.83,52.71,52.79,224800.0,39.1291,39.1513,39.0624,39.1217,224800.0
2012-07-18 12:30:00,52.78,52.84,52.71,52.74,161400.0,39.1142,39.1587,39.0624,39.0846,161400.0
2012-07-18 13:00:00,52.74,52.82,52.74,52.81,57800.0,39.0846,39.1439,39.0846,39.1365,57800.0
2012-07-18 13:30:00,52.81,52.83,52.71,52.75,130000.0,39.1365,39.1513,39.0624,39.092,130000.0
2012-07-18 14:00:00,52.76,52.76,52.68,52.7,105400.0,39.0994,39.0994,39.0401,39.055,105400.0
2012-07-18 14:30:00,52.71,52.72,52.49,52.55,330400.0,39.0624,39.0698,38.8993,38.9438,330400.0
2012-07-18 15:00:00,52.55,52.65,52.5,52.6,193800.0,38.9438,39.0179,38.9067,38.9809,193800.0
2012-07-18 15:30:00,52.6,52.64,52.52,52.63,391600.0,38.9809,39.0105,38.9216,39.0031,391600.0
2012-07-19 09:30:00,52.64,52.64,52.39,52.5,254200.0,39.0105,39.0105,38.8252,38.9067,254200.0
2012-07-19 10:00:00,52.5,52.54,52.27,52.41,376000.0,38.9067,38.9364,38.7363,38.84,376000.0
2012-07-19 10:30:00,52.42,52.66,52.42,52.58,219600.0,38.8475,39.0253,38.8475,38.966,219600.0
2012-07-19 11:00:00,52.59,52.79,52.57,52.79,143200.0,38.9734,39.1217,38.9586,39.1217,143200.0
2012-07-19 11:30:00,52.79,52.85,52.67,52.79,138400.0,39.1217,39.1661,39.0327,39.1217,138400.0
2012-07-19 12:00:00,52.8,52.83,52.7,52.8,165000.0,39.1291,39.1513,39.055,39.1291,165000.0
2012-07-19 12:30:00,52.8,52.91,52.74,52.76,129800.0,39.1291,39.2106,39.0846,39.0994,129800.0
2012-07-19 13:00:00,52.76,52.93,52.75,52.85,137800.0,39.0994,39.2254,39.092,39.1661,137800.0
2012-07-19 13:30:00,52.85,52.86,52.69,52.74,182600.0,39.1661,39.1735,39.0476,39.0846,182600.0
2012-07-19 14:00:00,52.74,52.82,52.74,52.8,173400.0,39.0846,39.1439,39.0846,39.1291,173400.0
2012-07-19 14:30:00,52.8,52.82,52.74,52.82,166600.0,39.1291,39.1439,39.0846,39.1439,166600.0
2012-07-19 15:00:00,52.82,52.86,52.74,52.74,221400.0,39.1439,39.1735,39.0846,39.0846,221400.0
2012-07-19 15:30:00,52.74,52.85,52.74,52.8,443800.0,39.0846,39.1661,39.0846,39.1291,443800.0
2012-07-20 09:30:00,52.45,52.59,52.22,52.58,950400.0,39.1016,39.206,38.9302,39.1986,950400.0
2012-07-20 10:00:00,52.58,52.67,52.44,52.46,241200.0,39.1986,39.2656,39.0942,39.1091,241200.0
2012-07-20 10:30:00,52.47,52.47,52.29,52.3,186200.0,39.1165,39.1165,38.9824,38.9898,186200.0
2012-07-20 11:00:00,52.31,52.33,52.21,52.3,203800.0,38.9973,39.0122,38.9227,38.9898,203800.0
2012-07-20 11:30:00,52.3,52.3,52.16,52.2,92000.0,38.9898,38.9898,38.8854,38.9153,92000.0
2012-07-20 12:00:00,52.2,52.23,52.09,52.11,86200.0,38.9153,38.9376,38.8333,38.8482,86200.0
2012-07-20 12:30:00,52.1,52.1,51.99,52.0,148600.0,38.8407,38.8407,38.7587,38.7662,148600.0
2012-07-20 13:00:00,52.0,52.0,51.9,51.92,214600.0,38.7662,38.7662,38.6916,38.7065,214600.0
2012-07-20 13:30:00,51.92,51.98,51.92,51.92,141400.0,38.7065,38.7513,38.7065,38.7065,141400.0
2012-07-20 14:00:00,51.93,51.97,51.84,51.84,205800.0,38.714,38.7438,38.6469,38.6469,205800.0
2012-07-20 14:30:00,51.84,51.87,51.84,51.87,194800.0,38.6469,38.6692,38.6469,38.6692,194800.0
2012-07-20 15:00:00,51.87,51.99,51.85,51.95,285000.0,38.6692,38.7587,38.6543,38.7289,285000.0
2012-07-20 15:30:00,51.95,52.08,51.93,51.98,917200.0,38.7289,38.8258,38.714,38.7513,917200.0
2012-07-23 09:30:00,51.61,51.83,51.52,51.54,343400.0,38.4754,38.6394,38.4083,38.4232,343400.0
2012-07-23 10:00:00,51.54,51.58,51.41,51.45,161400.0,38.4232,38.4531,38.3263,38.3561,161400.0
2012-07-23 10:30:00,51.44,51.49,51.35,51.47,280800.0,38.3487,38.386,38.2816,38.371,280800.0
2012-07-23 11:00:00,51.47,51.56,51.44,51.52,203000.0,38.371,38.4381,38.3487,38.4083,203000.0
2012-07-23 11:30:00,51.52,51.54,51.41,51.5,137200.0,38.4083,38.4232,38.3263,38.3934,137200.0
2012-07-23 12:00:00,51.5,51.52,51.42,51.48,107800.0,38.3934,38.4083,38.3338,38.3785,107800.0
2012-07-23 12:30:00,51.48,51.56,51.44,51.54,191400.0,38.3785,38.4381,38.3487,38.4232,191400.0
2012-07-23 13:00:00,51.55,51.57,51.48,51.48,175000.0,38.4307,38.4456,38.3785,38.3785,175000.0
2012-07-23 13:30:00,51.48,51.52,51.42,51.44,101400.0,38.3785,38.4083,38.3338,38.3487,101400.0
2012-07-23 14:00:00,51.44,51.46,51.35,51.37,118200.0,38.3487,38.3636,38.2816,38.2965,118200.0
2012-07-23 14:30:00,51.37,51.4,51.3,51.34,185600.0,38.2965,38.3189,38.2443,38.2741,185600.0
2012-07-23 15:00:00,51.35,51.5,51.32,51.5,270800.0,38.2816,38.3934,38.2592,38.3934,270800.0
2012-07-23 15:30:00,51.5,51.5,51.41,51.41,415600.0,38.3934,38.3934,38.3263,38.3263,415600.0
2012-07-24 09:30:00,51.4,51.43,51.08,51.08,274200.0,38.3189,38.3412,38.0803,38.0803,274200.0
2012-07-24 10:00:00,51.1,51.33,51.1,51.26,321000.0,38.0952,38.2667,38.0952,38.2145,321000.0
2012-07-24 10:30:00,51.26,51.3,51.18,51.24,190200.0,38.2145,38.2443,38.1548,38.1996,190200.0
2012-07-24 11:00:00,51.25,51.27,51.17,51.26,120000.0,38.207,38.2219,38.1474,38.2145,120000.0
2012-07-24 11:30:00,51.25,51.26,50.91,50.99,251600.0,38.207,38.2145,37.9536,38.0132,251600.0
2012-07-24 12:00:00,50.99,50.99,50.76,50.8,218400.0,38.0132,38.0132,37.8417,37.8716,218400.0
2012-07-24 12:30:00,50.8,50.89,50.79,50.85,116800.0,37.8716,37.9387,37.8641,37.9088,116800.0
2012-07-24 13:00:00,50.85,50.91,50.83,50.85,167400.0,37.9088,37.9536,37.8939,37.9088,167400.0
2012-07-24 13:30:00,50.85,50.95,50.83,50.92,151800.0,37.9088,37.9834,37.8939,37.961,151800.0
2012-07-24 14:00:00,50.91,50.93,50.77,50.81,197800.0,37.9536,37.9685,37.8492,37.879,197800.0
2012-07-24 14:30:00,50.82,50.97,50.77,50.97,234000.0,37.8865,37.9983,37.8492,37.9983,234000.0
2012-07-24 15:00:00,50.97,50.98,50.83,50.95,307000.0,37.9983,38.0057,37.8939,37.9834,307000.0
2012-07-24 15:30:00,50.96,51.14,50.94,51.06,776000.0,37.9908,38.125,37.9759,38.0654,776000.0
2012-07-25 09:30:00,51.15,51.4,50.97,50.97,324600.0,38.1325,38.3189,37.9983,37.9983,324600.0
2012-07-25 10:00:00,50.97,51.1,50.85,51.1,229400.0,37.9983,38.0952,37.9088,38.0952,229400.0
2012-07-25 10:30:00,51.1,51.18,50.97,50.99,300400.0,38.0952,38.1548,37.9983,38.0132,300400.0
2012-07-25 11:00:00,50.99,51.01,50.8,50.83,194400.0,38.0132,38.0281,37.8716,37.8939,194400.0
2012-07-25 11:30:00,50.83,50.88,50.81,50.84,166600.0,37.8939,37.9312,37.879,37.9014,166600.0
2012-07-25 12:00:00,50.84,50.89,50.82,50.88,120400.0,37.9014,37.9387,37.8865,37.9312,120400.0
2012-07-25 12:30:00,50.89,50.96,50.85,50.96,209000.0,37.9387,37.9908,37.9088,37.9908,209000.0
2012-07-25 13:00:00,50.96,51.06,50.96,51.04,292200.0,37.9908,38.0654,37.9908,38.0505,292200.0
2012-07-25 13:30:00,51.04,51.17,51.02,51.17,159200.0,38.0505,38.1474,38.0356,38.1474,159200.0
2012-07-25 14:00:00,51.17,51.27,51.16,51.23,130800.0,38.1474,38.2219,38.1399,38.1921,130800.0
2012-07-25 14:30:00,51.24,51.24,51.17,51.17,102000.0,38.1996,38.1996,38.1474,38.1474,102000.0
2012-07-25 15:00:00,51.16,51.17,51.07,51.09,249000.0,38.1399,38.1474,38.0728,38.0878,249000.0
2012-07-25 15:30:00,51.09,51.12,50.92,51.1,586400.0,38.0878,38.1101,37.961,38.0952,586400.0
2012-07-26 09:30:00,52.38,53.39,52.06,52.84,909200.0,39.0495,39.8024,38.8109,39.3924,909200.0
2012-07-26 10:00:00,52.85,52.89,52.63,52.67,411600.0,39.3998,39.4297,39.2358,39.2656,411600.0
2012-07-26 10:30:00,52.68,52.9,52.6,52.9,385000.0,39.2731,39.4371,39.2135,39.4371,385000.0
2012-07-26 11:00:00,52.89,52.95,52.8,52.87,292400.0,39.4297,39.4744,39.3626,39.4147,292400.0
2012-07-26 11:30:00,52.89,53.0,52.86,52.99,246600.0,39.4297,39.5117,39.4073,39.5042,246600.0
2012-07-26 12:00:00,52.99,53.2,52.93,53.19,269200.0,39.5042,39.6608,39.4595,39.6533,269200.0
2012-07-26 12:30:00,53.2,53.34,53.2,53.3,350600.0,39.6608,39.7651,39.6608,39.7353,350600.0
2012-07-26 13:00:00,53.3,53.37,53.25,53.31,281200.0,39.7353,39.7875,39.698,39.7428,281200.0
2012-07-26 13:30:00,53.31,53.42,53.31,53.38,275000.0,39.7428,39.8248,39.7428,39.795,275000.0
2012-07-26 14:00:00,53.38,53.4,53.32,53.35,219600.0,39.795,39.8099,39.7502,39.7726,219600.0
2012-07-26 14:30:00,53.35,53.38,53.27,53.31,312800.0,39.7726,39.795,39.713,39.7428,312800.0
2012-07-26 15:00:00,53.31,53.32,53.1,53.17,365200.0,39.7428,39.7502,39.5862,39.6384,365200.0
2012-07-26 15:30:00,53.18,53.33,53.15,53.2,831800.0,39.6459,39.7577,39.6235,39.6608,831800.0
2012-07-27 09:30:00,52.45,53.16,52.35,53.16,984000.0,39.1016,39.6309,39.0271,39.6309,984000.0
2012-07-27 10:00:00,53.16,53.62,53.15,53.45,590600.0,39.6309,39.9739,39.6235,39.8471,590600.0
2012-07-27 10:30:00,53.45,53.53,53.37,53.51,431200.0,39.8471,39.9068,39.7875,39.8919,431200.0
2012-07-27 11:00:00,53.51,53.56,53.44,53.49,404200.0,39.8919,39.9291,39.8397,39.877,404200.0
2012-07-27 11:30:00,53.49,53.63,53.47,53.58,318600.0,39.877,39.9813,39.8621,39.9441,318600.0
2012-07-27 12:00:00,53.58,53.67,53.54,53.66,168200.0,39.9441,40.0112,39.9142,40.0037,168200.0
2012-07-27 12:30:00,53.66,53.67,53.49,53.53,209400.0,40.0037,40.0112,39.877,39.9068,209400.0
2012-07-27 13:00:00,53.54,53.78,53.54,53.74,369800.0,39.9142,40.0932,39.9142,40.0633,369800.0
2012-07-27 13:30:00,53.74,53.84,53.66,53.72,359200.0,40.0633,40.1379,40.0037,40.0484,359200.0
2012-07-27 14:00:00,53.72,53.76,53.55,53.58,270600.0,40.0484,40.0782,39.9217,39.9441,270600.0
2012-07-27 14:30:00,53.58,53.6,53.46,53.51,369600.0,39.9441,39.959,39.8546,39.8919,369600.0
2012-07-27 15:00:00,53.51,53.69,53.51,53.58,343200.0,39.8919,40.0261,39.8919,39.9441,343200.0
2012-07-27 15:30:00,53.59,53.67,53.45,53.59,951400.0,39.9515,40.0112,39.8471,39.9515,951400.0
2012-07-30 09:30:00,53.63,53.98,53.58,53.98,362600.0,39.9813,40.2423,39.9441,40.2423,362600.0
2012-07-30 10:00:00,53.97,54.25,53.94,54.21,304400.0,40.2348,40.4435,40.2124,40.4137,304400.0
2012-07-30 10:30:00,54.22,54.25,54.09,54.1,338400.0,40.4212,40.4435,40.3243,40.3317,338400.0
2012-07-30 11:00:00,54.09,54.13,53.96,54.02,251000.0,40.3243,40.3541,40.2273,40.2721,251000.0
2012-07-30 11:30:00,54.01,54.01,53.85,53.91,188800.0,40.2646,40.2646,40.1453,40.1901,188800.0
2012-07-30 12:00:00,53.9,53.96,53.83,53.95,171600.0,40.1826,40.2273,40.1304,40.2199,171600.0
2012-07-30 12:30:00,53.95,54.05,53.92,53.97,180600.0,40.2199,40.2944,40.1975,40.2348,180600.0
2012-07-30 13:00:00,53.97,54.02,53.84,53.85,145400.0,40.2348,40.2721,40.1379,40.1453,145400.0
2012-07-30 13:30:00,53.85,53.91,53.8,53.8,156400.0,40.1453,40.1901,40.1081,40.1081,156400.0
2012-07-30 14:00:00,53.8,53.84,53.75,53.79,145400.0,40.1081,40.1379,40.0708,40.1006,145400.0
2012-07-30 14:30:00,53.78,53.85,53.74,53.76,181200.0,40.0932,40.1453,40.0633,40.0782,181200.0
2012-07-30 15:00:00,53.76,53.78,53.73,53.76,213200.0,40.0782,40.0932,40.0559,40.0782,213200.0
2012-07-30 15:30:00,53.77,53.8,53.69,53.74,493400.0,40.0857,40.1081,40.0261,40.0633,493400.0
2012-07-31 09:30:00,53.63,53.73,53.43,53.44,305000.0,39.9813,40.0559,39.8322,39.8397,305000.0
2012-07-31 10:00:00,53.44,53.63,53.44,53.62,200600.0,39.8397,39.9813,39.8397,39.9739,200600.0
2012-07-31 10:30:00,53.61,53.67,53.49,53.51,188400.0,39.9664,40.0112,39.877,39.8919,188400.0
2012-07-31 11:00:00,53.5,53.62,53.45,53.62,162600.0,39.8844,39.9739,39.8471,39.9739,162600.0
2012-07-31 11:30:00,53.6,53.82,53.6,53.7,251400.0,39.959,40.123,39.959,40.0335,251400.0
2012-07-31 12:00:00,53.69,53.71,53.56,53.64,107800.0,40.0261,40.041,39.9291,39.9888,107800.0
2012-07-31 12:30:00,53.63,53.71,53.62,53.71,85800.0,39.9813,40.041,39.9739,40.041,85800.0
2012-07-31 13:00:00,53.7,53.71,53.55,53.66,133200.0,40.0335,40.041,39.9217,40.0037,133200.0
2012-07-31 13:30:00,53.66,53.67,53.56,53.58,130400.0,40.0037,40.0112,39.9291,39.9441,130400.0
2012-07-31 14:00:00,53.57,53.71,53.56,53.71,214000.0,39.9366,40.041,39.9291,40.041,214000.0
2012-07-31 14:30:00,53.71,53.86,53.71,53.77,287400.0,40.041,40.1528,40.041,40.0857,287400.0
2012-07-31 15:00:00,53.77,53.82,53.75,53.77,250000.0,40.0857,40.123,40.0708,40.0857,250000.0
2012-07-31 15:30:00,53.77,53.8,53.66,53.68,522800.0,40.0857,40.1081,40.0037,40.0186,522800.0
2012-08-01 09:30:00,53.91,54.92,53.66,54.32,1027400.0,40.1901,40.943,40.0037,40.4957,1027400.0
2012-08-01 10:00:00,54.29,54.38,53.68,53.85,558600.0,40.4734,40.5405,40.0186,40.1453,558600.0
2012-08-01 10:30:00,53.85,53.91,53.7,53.77,251200.0,40.1453,40.1901,40.0335,40.0857,251200.0
2012-08-01 11:00:00,53.77,53.84,53.72,53.82,174200.0,40.0857,40.1379,40.0484,40.123,174200.0
2012-08-01 11:30:00,53.82,53.85,53.71,53.73,120200.0,40.123,40.1453,40.041,40.0559,120200.0
2012-08-01 12:00:00,53.72,53.77,53.58,53.61,111600.0,40.0484,40.0857,39.9441,39.9664,111600.0
2012-08-01 12:30:00,53.6,53.61,53.42,53.44,162800.0,39.959,39.9664,39.8248,39.8397,162800.0
2012-08-01 13:00:00,53.45,53.56,53.41,53.54,147800.0,39.8471,39.9291,39.8173,39.9142,147800.0
2012-08-01 13:30:00,53.54,53.56,53.46,53.46,99400.0,39.9142,39.9291,39.8546,39.8546,99400.0
2012-08-01 14:00:00,53.46,53.58,53.13,53.49,304600.0,39.8546,39.9441,39.6086,39.877,304600.0
2012-08-01 14:30:00,53.49,53.49,53.31,53.44,186400.0,39.877,39.877,39.7428,39.8397,186400.0
2012-08-01 15:00:00,53.45,53.54,53.33,53.51,177000.0,39.8471,39.9142,39.7577,39.8919,177000.0
2012-08-01 15:30:00,53.5,53.52,53.26,53.28,306400.0,39.8844,39.8993,39.7055,39.7204,306400.0
2012-08-02 09:30:00,52.94,53.16,52.76,52.85,441200.0,39.4669,39.6309,39.3327,39.3998,441200.0
2012-08-02 10:00:00,52.85,53.05,52.81,53.0,283000.0,39.3998,39.5489,39.37,39.5117,283000.0
2012-08-02 10:30:00,52.98,53.19,52.96,52.98,322600.0,39.4968,39.6533,39.4818,39.4968,322600.0
2012-08-02 11:00:00,52.97,53.02,52.86,52.99,204000.0,39.4893,39.5266,39.4073,39.5042,204000.0
2012-08-02 11:30:00,52.99,53.0,52.49,52.67,338200.0,39.5042,39.5117,39.1315,39.2656,338200.0
2012-08-02 12:00:00,52.68,52.71,52.51,52.58,243800.0,39.2731,39.2955,39.1464,39.1986,243800.0
2012-08-02 12:30:00,52.58,52.63,52.39,52.61,244000.0,39.1986,39.2358,39.0569,39.2209,244000.0
2012-08-02 13:00:00,52.6,52.62,52.45,52.52,187400.0,39.2135,39.2284,39.1016,39.1538,187400.0
2012-08-02 13:30:00,52.52,52.6,52.44,52.5,174000.0,39.1538,39.2135,39.0942,39.1389,174000.0
2012-08-02 14:00:00,52.5,52.74,52.48,52.7,185400.0,39.1389,39.3178,39.124,39.288,185400.0
2012-08-02 14:30:00,52.7,52.77,52.61,52.68,293400.0,39.288,39.3402,39.2209,39.2731,293400.0
2012-08-02 15:00:00,52.67,52.74,52.53,52.56,469400.0,39.2656,39.3178,39.1613,39.1836,469400.0
2012-08-02 15:30:00,52.56,52.75,52.54,52.69,572600.0,39.1836,39.3253,39.1687,39.2806,572600.0
2012-08-03 09:30:00,53.27,53.6,53.27,53.46,451400.0,39.713,39.959,39.713,39.8546,451400.0
2012-08-03 10:00:00,53.46,53.63,53.45,53.63,213400.0,39.8546,39.9813,39.8471,39.9813,213400.0
2012-08-03 10:30:00,53.63,53.65,53.54,53.61,173200.0,39.9813,39.9962,39.9142,39.9664,173200.0
2012-08-03 11:00:00,53.61,53.67,53.57,53.64,153200.0,39.9664,40.0112,39.9366,39.9888,153200.0
2012-08-03 11:30:00,53.65,53.74,53.61,53.66,226200.0,39.9962,40.0633,39.9664,40.0037,226200.0
2012-08-03 12:00:00,53.65,53.73,53.63,53.68,157000.0,39.9962,40.0559,39.9813,40.0186,157000.0
2012-08-03 12:30:00,53.68,53.69,53.55,53.56,137600.0,40.0186,40.0261,39.9217,39.9291,137600.0
2012-08-03 13:00:00,53.56,53.56,53.35,53.38,164200.0,39.9291,39.9291,39.7726,39.795,164200.0
2012-08-03 13:30:00,53.38,53.42,53.27,53.32,202800.0,39.795,39.8248,39.713,39.7502,202800.0
2012-08-03 14:00:00,53.32,53.38,53.14,53.17,262800.0,39.7502,39.795,39.616,39.6384,262800.0
2012-08-03 14:30:00,53.19,53.27,53.1,53.12,370200.0,39.6533,39.713,39.5862,39.6011,370200.0
2012-08-03 15:00:00,53.13,53.22,53.08,53.16,310800.0,39.6086,39.6757,39.5713,39.6309,310800.0
2012-08-03 15:30:00,53.16,53.37,53.12,53.24,473400.0,39.6309,39.7875,39.6011,39.6906,473400.0
2012-08-06 09:30:00,53.19,53.42,53.11,53.4,246200.0,39.6533,39.8248,39.5937,39.8099,246200.0
2012-08-06 10:00:00,53.41,53.41,53.13,53.17,216600.0,39.8173,39.8173,39.6086,39.6384,216600.0
2012-08-06 10:30:00,53.18,53.23,52.98,53.14,208400.0,39.6459,39.6831,39.4968,39.616,208400.0
2012-08-06 11:00:00,53.15,53.32,53.11,53.28,150800.0,39.6235,39.7502,39.5937,39.7204,150800.0
2012-08-06 11:30:00,53.27,53.38,53.26,53.37,105000.0,39.713,39.795,39.7055,39.7875,105000.0
2012-08-06 12:00:00,53.37,53.41,53.33,53.39,94400.0,39.7875,39.8173,39.7577,39.8024,94400.0
2012-08-06 12:30:00,53.38,53.45,53.38,53.43,116600.0,39.795,39.8471,39.795,39.8322,116600.0
2012-08-06 13:00:00,53.42,53.48,53.42,53.47,78200.0,39.8248,39.8695,39.8248,39.8621,78200.0
2012-08-06 13:30:00,53.46,53.46,53.33,53.33,100800.0,39.8546,39.8546,39.7577,39.7577,100800.0
2012-08-06 14:00:00,53.33,53.39,53.3,53.31,118400.0,39.7577,39.8024,39.7353,39.7428,118400.0
2012-08-06 14:30:00,53.31,53.33,53.28,53.31,126800.0,39.7428,39.7577,39.7204,39.7428,126800.0
2012-08-06 15:00:00,53.31,53.37,53.3,53.33,172600.0,39.7428,39.7875,39.7353,39.7577,172600.0
2012-08-06 15:30:00,53.33,53.34,53.17,53.2,441400.0,39.7577,39.7651,39.6384,39.6608,441400.0
2012-08-07 09:30:00,53.3,53.52,53.07,53.07,331400.0,39.7353,39.8993,39.5639,39.5639,331400.0
2012-08-07 10:00:00,53.07,53.21,52.91,52.92,267800.0,39.5639,39.6682,39.4446,39.452,267800.0
2012-08-07 10:30:00,52.92,52.92,52.76,52.82,265200.0,39.452,39.452,39.3327,39.3775,265200.0
2012-08-07 11:00:00,52.82,52.83,52.53,52.65,284000.0,39.3775,39.3849,39.1613,39.2507,284000.0
2012-08-07 11:30:00,52.65,52.8,52.52,52.62,428200.0,39.2507,39.3626,39.1538,39.2284,428200.0
2012-08-07 12:00:00,52.62,52.65,52.52,52.55,239400.0,39.2284,39.2507,39.1538,39.1762,239400.0
2012-08-07 12:30:00,52.55,52.66,52.47,52.57,330600.0,39.1762,39.2582,39.1165,39.1911,330600.0
2012-08-07 13:00:00,52.57,52.66,52.55,52.59,168600.0,39.1911,39.2582,39.1762,39.206,168600.0
2012-08-07 13:30:00,52.59,52.61,52.55,52.57,192400.0,39.206,39.2209,39.1762,39.1911,192400.0
2012-08-07 14:00:00,52.57,52.59,52.56,52.58,182800.0,39.1911,39.206,39.1836,39.1986,182800.0
2012-08-07 14:30:00,52.58,52.63,52.52,52.52,224200.0,39.1986,39.2358,39.1538,39.1538,224200.0
2012-08-07 15:00:00,52.52,52.58,52.49,52.54,392800.0,39.1538,39.1986,39.1315,39.1687,392800.0
2012-08-07 15:30:00,52.54,52.55,52.41,52.45,912000.0,39.1687,39.1762,39.0718,39.1016,912000.0
2012-08-08 09:30:00,52.43,52.49,52.34,52.44,335000.0,39.0867,39.1315,39.0196,39.0942,335000.0
2012-08-08 10:00:00,52.44,52.55,52.4,52.52,250400.0,39.0942,39.1762,39.0644,39.1538,250400.0
2012-08-08 10:30:00,52.52,52.56,52.46,52.49,330800.0,39.1538,39.1836,39.1091,39.1315,330800.0
2012-08-08 11:00:00,52.5,52.59,52.47,52.52,167000.0,39.1389,39.206,39.1165,39.1538,167000.0
2012-08-08 11:30:00,52.53,52.56,52.51,52.53,110200.0,39.1613,39.1836,39.1464,39.1613,110200.0
2012-08-08 12:00:00,52.53,52.53,52.47,52.49,115200.0,39.1613,39.1613,39.1165,39.1315,115200.0
2012-08-08 12:30:00,52.48,52.51,52.44,52.5,114200.0,39.124,39.1464,39.0942,39.1389,114200.0
2012-08-08 13:00:00,52.51,52.53,52.39,52.48,293400.0,39.1464,39.1613,39.0569,39.124,293400.0
2012-08-08 13:30:00,52.49,52.51,52.46,52.49,120400.0,39.1315,39.1464,39.1091,39.1315,120400.0
2012-08-08 14:00:00,52.48,52.52,52.46,52.49,129600.0,39.124,39.1538,39.1091,39.1315,129600.0
2012-08-08 14:30:00,52.49,52.5,52.48,52.49,167800.0,39.1315,39.1389,39.124,39.1315,167800.0
2012-08-08 15:00:00,52.49,52.63,52.48,52.62,261200.0,39.1315,39.2358,39.124,39.2284,261200.0
2012-08-08 15:30:00,52.62,52.71,52.58,52.63,669800.0,39.2284,39.2955,39.1986,39.2358,669800.0
2012-08-09 09:30:00,52.54,52.71,52.46,52.51,234400.0,39.1687,39.2955,39.1091,39.1464,234400.0
2012-08-09 10:00:00,52.52,52.54,52.46,52.47,181000.0,39.1538,39.1687,39.1091,39.1165,181000.0
2012-08-09 10:30:00,52.47,52.51,52.38,52.46,235200.0,39.1165,39.1464,39.0495,39.1091,235200.0
2012-08-09 11:00:00,52.46,52.52,52.42,52.47,81600.0,39.1091,39.1538,39.0793,39.1165,81600.0
2012-08-09 11:30:00,52.48,52.49,52.4,52.44,77000.0,39.124,39.1315,39.0644,39.0942,77000.0
2012-08-09 12:00:00,52.45,52.49,52.42,52.44,78200.0,39.1016,39.1315,39.0793,39.0942,78200.0
2012-08-09 12:30:00,52.44,52.5,52.44,52.48,141000.0,39.0942,39.1389,39.0942,39.124,141000.0
2012-08-09 13:00:00,52.49,52.51,52.41,52.43,97000.0,39.1315,39.1464,39.0718,39.0867,97000.0
2012-08-09 13:30:00,52.43,52.46,52.4,52.42,76000.0,39.0867,39.1091,39.0644,39.0793,76000.0
2012-08-09 14:00:00,52.41,52.47,52.41,52.47,80000.0,39.0718,39.1165,39.0718,39.1165,80000.0
2012-08-09 14:30:00,52.47,52.58,52.47,52.56,513000.0,39.1165,39.1986,39.1165,39.1836,513000.0
2012-08-09 15:00:00,52.56,52.59,52.45,52.48,440600.0,39.1836,39.206,39.1016,39.124,440600.0
2012-08-09 15:30:00,52.48,52.49,52.43,52.48,589600.0,39.124,39.1315,39.0867,39.124,589600.0
2012-08-10 09:30:00,52.38,52.59,52.36,52.51,253800.0,39.0495,39.206,39.0345,39.1464,253800.0
2012-08-10 10:00:00,52.51,52.66,52.44,52.6,179600.0,39.1464,39.2582,39.0942,39.2135,179600.0
2012-08-10 10:30:00,52.6,52.63,52.52,52.62,234600.0,39.2135,39.2358,39.1538,39.2284,234600.0
2012-08-10 11:00:00,52.62,52.63,52.4,52.6,267600.0,39.2284,39.2358,39.0644,39.2135,267600.0
2012-08-10 11:30:00,52.59,52.62,52.56,52.57,82400.0,39.206,39.2284,39.1836,39.1911,82400.0
2012-08-10 12:00:00,52.58,52.6,52.46,52.51,198400.0,39.1986,39.2135,39.1091,39.1464,198400.0
2012-08-10 12:30:00,52.51,52.63,52.51,52.63,78000.0,39.1464,39.2358,39.1464,39.2358,78000.0
2012-08-10 13:00:00,52.63,52.65,52.57,52.63,103800.0,39.2358,39.2507,39.1911,39.2358,103800.0
2012-08-10 13:30:00,52.62,52.65,52.6,52.62,92600.0,39.2284,39.2507,39.2135,39.2284,92600.0
2012-08-10 14:00:00,52.62,52.66,52.59,52.63,88400.0,39.2284,39.2582,39.206,39.2358,88400.0
2012-08-10 14:30:00,52.63,52.68,52.6,52.65,128400.0,39.2358,39.2731,39.2135,39.2507,128400.0
2012-08-10 15:00:00,52.65,52.66,52.6,52.65,149200.0,39.2507,39.2582,39.2135,39.2507,149200.0
2012-08-10 15:30:00,52.65,52.73,52.62,52.68,373600.0,39.2507,39.3104,39.2284,39.2731,373600.0
2012-08-13 09:30:00,52.5,52.65,52.39,52.52,249000.0,39.1389,39.2507,39.0569,39.1538,249000.0
2012-08-13 10:00:00,52.52,52.66,52.51,52.6,169400.0,39.1538,39.2582,39.1464,39.2135,169400.0
2012-08-13 10:30:00,52.58,52.64,52.56,52.62,132600.0,39.1986,39.2433,39.1836,39.2284,132600.0
2012-08-13 11:00:00,52.63,52.65,52.54,52.57,131800.0,39.2358,39.2507,39.1687,39.1911,131800.0
2012-08-13 11:30:00,52.58,52.64,52.58,52.63,128200.0,39.1986,39.2433,39.1986,39.2358,128200.0
2012-08-13 12:00:00,52.63,52.67,52.6,52.65,100600.0,39.2358,39.2656,39.2135,39.2507,100600.0
2012-08-13 12:30:00,52.65,52.68,52.58,52.63,91000.0,39.2507,39.2731,39.1986,39.2358,91000.0
2012-08-13 13:00:00,52.63,52.65,52.6,52.64,67600.0,39.2358,39.2507,39.2135,39.2433,67600.0
2012-08-13 13:30:00,52.63,52.68,52.6,52.66,92800.0,39.2358,39.2731,39.2135,39.2582,92800.0
2012-08-13 14:00:00,52.67,52.74,52.66,52.72,111200.0,39.2656,39.3178,39.2582,39.3029,111200.0
2012-08-13 14:30:00,52.72,52.77,52.72,52.74,100200.0,39.3029,39.3402,39.3029,39.3178,100200.0
2012-08-13 15:00:00,52.73,52.79,52.73,52.79,125600.0,39.3104,39.3551,39.3104,39.3551,125600.0
2012-08-13 15:30:00,52.78,52.83,52.73,52.77,413000.0,39.3477,39.3849,39.3104,39.3402,413000.0
2012-08-14 09:30:00,52.73,52.91,52.52,52.59,324400.0,39.3104,39.4446,39.1538,39.206,324400.0
2012-08-14 10:00:00,52.6,52.69,52.57,52.68,129200.0,39.2135,39.2806,39.1911,39.2731,129200.0
2012-08-14 10:30:00,52.69,52.7,52.61,52.67,136000.0,39.2806,39.288,39.2209,39.2656,136000.0
2012-08-14 11:00:00,52.68,52.69,52.63,52.66,249200.0,39.2731,39.2806,39.2358,39.2582,249200.0
2012-08-14 11:30:00,52.68,52.69,52.62,52.68,98400.0,39.2731,39.2806,39.2284,39.2731,98400.0
2012-08-14 12:00:00,52.69,52.7,52.63,52.67,91400.0,39.2806,39.288,39.2358,39.2656,91400.0
2012-08-14 12:30:00,52.68,52.69,52.59,52.62,76000.0,39.2731,39.2806,39.206,39.2284,76000.0
2012-08-14 13:00:00,52.63,52.68,52.63,52.67,61600.0,39.2358,39.2731,39.2358,39.2656,61600.0
2012-08-14 13:30:00,52.67,52.7,52.65,52.67,100200.0,39.2656,39.288,39.2507,39.2656,100200.0
2012-08-14 14:00:00,52.68,52.69,52.65,52.67,84800.0,39.2731,39.2806,39.2507,39.2656,84800.0
2012-08-14 14:30:00,52.67,52.69,52.63,52.69,140400.0,39.2656,39.2806,39.2358,39.2806,140400.0
2012-08-14 15:00:00,52.69,52.75,52.65,52.73,262400.0,39.2806,39.3253,39.2507,39.3104,262400.0
2012-08-14 15:30:00,52.72,52.72,52.62,52.71,437600.0,39.3029,39.3029,39.2284,39.2955,437600.0
2012-08-15 09:30:00,52.54,52.92,52.5,52.87,366600.0,39.1687,39.452,39.1389,39.4147,366600.0
2012-08-15 10:00:00,52.85,53.26,52.83,53.0,521400.0,39.3998,39.7055,39.3849,39.5117,521400.0
2012-08-15 10:30:00,53.01,53.01,52.72,52.72,216400.0,39.5191,39.5191,39.3029,39.3029,216400.0
2012-08-15 11:00:00,52.71,52.85,52.71,52.78,141200.0,39.2955,39.3998,39.2955,39.3477,141200.0
2012-08-15 11:30:00,52.77,52.88,52.75,52.84,96200.0,39.3402,39.4222,39.3253,39.3924,96200.0
2012-08-15 12:00:00,52.84,52.9,52.74,52.74,80000.0,39.3924,39.4371,39.3178,39.3178,80000.0
2012-08-15 12:30:00,52.74,52.8,52.72,52.73,71200.0,39.3178,39.3626,39.3029,39.3104,71200.0
2012-08-15 13:00:00,52.73,52.73,52.68,52.68,75000.0,39.3104,39.3104,39.2731,39.2731,75000.0
2012-08-15 13:30:00,52.69,52.7,52.65,52.68,100000.0,39.2806,39.288,39.2507,39.2731,100000.0
2012-08-15 14:00:00,52.68,52.75,52.67,52.72,73000.0,39.2731,39.3253,39.2656,39.3029,73000.0
2012-08-15 14:30:00,52.72,52.79,52.71,52.74,113800.0,39.3029,39.3551,39.2955,39.3178,113800.0
2012-08-15 15:00:00,52.74,52.79,52.72,52.77,119800.0,39.3178,39.3551,39.3029,39.3402,119800.0
2012-08-15 15:30:00,52.77,52.81,52.72,52.74,564400.0,39.3402,39.37,39.3029,39.3178,564400.0
2012-08-16 09:30:00,52.69,52.83,52.57,52.62,166400.0,39.2806,39.3849,39.1911,39.2284,166400.0
2012-08-16 10:00:00,52.62,52.73,52.58,52.73,90600.0,39.2284,39.3104,39.1986,39.3104,90600.0
2012-08-16 10:30:00,52.73,52.8,52.7,52.76,142800.0,39.3104,39.3626,39.288,39.3327,142800.0
2012-08-16 11:00:00,52.76,52.92,52.76,52.88,192800.0,39.3327,39.452,39.3327,39.4222,192800.0
2012-08-16 11:30:00,52.88,52.9,52.8,52.83,87800.0,39.4222,39.4371,39.3626,39.3849,87800.0
2012-08-16 12:00:00,52.83,52.89,52.79,52.85,81400.0,39.3849,39.4297,39.3551,39.3998,81400.0
2012-08-16 12:30:00,52.85,52.88,52.82,52.88,81600.0,39.3998,39.4222,39.3775,39.4222,81600.0
2012-08-16 13:00:00,52.88,52.92,52.88,52.91,80200.0,39.4222,39.452,39.4222,39.4446,80200.0
2012-08-16 13:30:00,52.91,52.92,52.85,52.88,95400.0,39.4446,39.452,39.3998,39.4222,95400.0
2012-08-16 14:00:00,52.88,52.93,52.84,52.87,106200.0,39.4222,39.4595,39.3924,39.4147,106200.0
2012-08-16 14:30:00,52.87,52.97,52.87,52.93,155400.0,39.4147,39.4893,39.4147,39.4595,155400.0
2012-08-16 15:00:00,52.92,52.96,52.91,52.93,143400.0,39.452,39.4818,39.4446,39.4595,143400.0
2012-08-16 15:30:00,52.93,52.94,52.89,52.92,408000.0,39.4595,39.4669,39.4297,39.452,408000.0
2012-08-17 09:30:00,53.05,53.2,52.94,53.02,868200.0,39.5489,39.6608,39.4669,39.5266,868200.0
2012-08-17 10:00:00,53.04,53.13,53.01,53.07,386400.0,39.5415,39.6086,39.5191,39.5639,386400.0
2012-08-17 10:30:00,53.06,53.2,53.04,53.12,303200.0,39.5564,39.6608,39.5415,39.6011,303200.0
2012-08-17 11:00:00,53.12,53.13,53.06,53.08,118000.0,39.6011,39.6086,39.5564,39.5713,118000.0
2012-08-17 11:30:00,53.07,53.1,53.02,53.04,133000.0,39.5639,39.5862,39.5266,39.5415,133000.0
2012-08-17 12:00:00,53.04,53.07,53.02,53.04,81400.0,39.5415,39.5639,39.5266,39.5415,81400.0
2012-08-17 12:30:00,53.03,53.05,52.98,52.99,73000.0,39.534,39.5489,39.4968,39.5042,73000.0
2012-08-17 13:00:00,52.99,53.04,52.97,53.04,74200.0,39.5042,39.5415,39.4893,39.5415,74200.0
2012-08-17 13:30:00,53.04,53.08,53.02,53.07,92400.0,39.5415,39.5713,39.5266,39.5639,92400.0
2012-08-17 14:00:00,53.08,53.09,53.04,53.07,84000.0,39.5713,39.5788,39.5415,39.5639,84000.0
2012-08-17 14:30:00,53.08,53.09,53.03,53.03,89400.0,39.5713,39.5788,39.534,39.534,89400.0
2012-08-17 15:00:00,53.04,53.1,53.04,53.08,155400.0,39.5415,39.5862,39.5415,39.5713,155400.0
2012-08-17 15:30:00,53.08,53.12,53.05,53.09,335000.0,39.5713,39.6011,39.5489,39.5788,335000.0
2012-08-20 09:30:00,53.09,53.18,52.72,52.77,518000.0,39.5788,39.6459,39.3029,39.3402,518000.0
2012-08-20 10:00:00,52.77,52.87,52.68,52.68,264200.0,39.3402,39.4147,39.2731,39.2731,264200.0
2012-08-20 10:30:00,52.68,52.82,52.63,52.78,233200.0,39.2731,39.3775,39.2358,39.3477,233200.0
2012-08-20 11:00:00,52.78,52.87,52.77,52.83,193200.0,39.3477,39.4147,39.3402,39.3849,193200.0
2012-08-20 11:30:00,52.83,52.85,52.8,52.85,79800.0,39.3849,39.3998,39.3626,39.3998,79800.0
2012-08-20 12:00:00,52.85,52.88,52.84,52.87,88600.0,39.3998,39.4222,39.3924,39.4147,88600.0
2012-08-20 12:30:00,52.88,52.93,52.87,52.93,108600.0,39.4222,39.4595,39.4147,39.4595,108600.0
2012-08-20 13:00:00,52.92,52.93,52.88,52.93,87600.0,39.452,39.4595,39.4222,39.4595,87600.0
2012-08-20 13:30:00,52.94,52.99,52.92,52.99,115600.0,39.4669,39.5042,39.452,39.5042,115600.0
2012-08-20 14:00:00,52.99,53.0,52.92,52.94,109400.0,39.5042,39.5117,39.452,39.4669,109400.0
2012-08-20 14:30:00,52.94,52.97,52.88,52.9,115600.0,39.4669,39.4893,39.4222,39.4371,115600.0
2012-08-20 15:00:00,52.89,52.94,52.89,52.91,119000.0,39.4297,39.4669,39.4297,39.4446,119000.0
2012-08-20 15:30:00,52.91,52.99,52.91,52.97,338000.0,39.4446,39.5042,39.4446,39.4893,338000.0
2012-08-21 09:30:00,52.94,53.1,52.7,52.91,376600.0,39.4669,39.5862,39.288,39.4446,376600.0
2012-08-21 10:00:00,52.91,53.02,52.88,52.95,255600.0,39.4446,39.5266,39.4222,39.4744,255600.0
2012-08-21 10:30:00,52.96,53.17,52.95,53.17,180600.0,39.4818,39.6384,39.4744,39.6384,180600.0
2012-08-21 11:00:00,53.18,53.21,53.1,53.13,162400.0,39.6459,39.6682,39.5862,39.6086,162400.0
2012-08-21 11:30:00,53.12,53.13,53.01,53.01,143800.0,39.6011,39.6086,39.5191,39.5191,143800.0
2012-08-21 12:00:00,53.01,53.09,52.99,53.01,79400.0,39.5191,39.5788,39.5042,39.5191,79400.0
2012-08-21 12:30:00,53.01,53.09,53.01,53.07,63400.0,39.5191,39.5788,39.5191,39.5639,63400.0
2012-08-21 13:00:00,53.08,53.08,53.02,53.04,53800.0,39.5713,39.5713,39.5266,39.5415,53800.0
2012-08-21 13:30:00,53.05,53.07,53.0,53.02,73000.0,39.5489,39.5639,39.5117,39.5266,73000.0
2012-08-21 14:00:00,53.02,53.02,52.96,52.99,100400.0,39.5266,39.5266,39.4818,39.5042,100400.0
2012-08-21 14:30:00,52.99,53.02,52.92,52.93,107800.0,39.5042,39.5266,39.452,39.4595,107800.0
2012-08-21 15:00:00,52.93,52.95,52.87,52.92,139000.0,39.4595,39.4744,39.4147,39.452,139000.0
2012-08-21 15:30:00,52.91,52.91,52.83,52.85,241200.0,39.4446,39.4446,39.3849,39.3998,241200.0
2012-08-22 09:30:00,52.66,52.87,52.59,52.61,189000.0,39.2582,39.4147,39.206,39.2209,189000.0
2012-08-22 10:00:00,52.61,52.63,52.52,52.6,180800.0,39.2209,39.2358,39.1538,39.2135,180800.0
2012-08-22 10:30:00,52.61,52.61,52.5,52.56,119600.0,39.2209,39.2209,39.1389,39.1836,119600.0
2012-08-22 11:00:00,52.56,52.61,52.52,52.6,78600.0,39.1836,39.2209,39.1538,39.2135,78600.0
2012-08-22 11:30:00,52.58,52.6,52.54,52.6,79000.0,39.1986,39.2135,39.1687,39.2135,79000.0
2012-08-22 12:00:00,52.6,52.6,52.56,52.6,37400.0,39.2135,39.2135,39.1836,39.2135,37400.0
2012-08-22 12:30:00,52.6,52.63,52.57,52.62,79200.0,39.2135,39.2358,39.1911,39.2284,79200.0
2012-08-22 13:00:00,52.63,52.71,52.63,52.69,49200.0,39.2358,39.2955,39.2358,39.2806,49200.0
2012-08-22 13:30:00,52.68,52.69,52.63,52.65,49000.0,39.2731,39.2806,39.2358,39.2507,49000.0
2012-08-22 14:00:00,52.66,52.79,52.66,52.68,169200.0,39.2582,39.3551,39.2582,39.2731,169200.0
2012-08-22 14:30:00,52.7,52.81,52.68,52.75,136200.0,39.288,39.37,39.2731,39.3253,136200.0
2012-08-22 15:00:00,52.74,52.74,52.69,52.72,152200.0,39.3178,39.3178,39.2806,39.3029,152200.0
2012-08-22 15:30:00,52.73,52.77,52.67,52.69,266600.0,39.3104,39.3402,39.2656,39.2806,266600.0
2012-08-23 09:30:00,52.66,52.74,52.51,52.64,164200.0,39.2582,39.3178,39.1464,39.2433,164200.0
2012-08-23 10:00:00,52.64,52.69,52.55,52.63,103600.0,39.2433,39.2806,39.1762,39.2358,103600.0
2012-08-23 10:30:00,52.62,52.68,52.59,52.6,88400.0,39.2284,39.2731,39.206,39.2135,88400.0
2012-08-23 11:00:00,52.62,52.63,52.51,52.56,105000.0,39.2284,39.2358,39.1464,39.1836,105000.0
2012-08-23 11:30:00,52.55,52.58,52.52,52.56,69400.0,39.1762,39.1986,39.1538,39.1836,69400.0
2012-08-23 12:00:00,52.56,52.56,52.43,52.44,130600.0,39.1836,39.1836,39.0867,39.0942,130600.0
2012-08-23 12:30:00,52.44,52.5,52.43,52.46,69000.0,39.0942,39.1389,39.0867,39.1091,69000.0
2012-08-23 13:00:00,52.45,52.46,52.33,52.38,211800.0,39.1016,39.1091,39.0122,39.0495,211800.0
2012-08-23 13:30:00,52.38,52.43,52.35,52.36,104000.0,39.0495,39.0867,39.0271,39.0345,104000.0
2012-08-23 14:00:00,52.37,52.4,52.35,52.36,111600.0,39.042,39.0644,39.0271,39.0345,111600.0
2012-08-23 14:30:00,52.35,52.4,52.34,52.38,96600.0,39.0271,39.0644,39.0196,39.0495,96600.0
2012-08-23 15:00:00,52.38,52.43,52.37,52.39,147600.0,39.0495,39.0867,39.042,39.0569,147600.0
2012-08-23 15:30:00,52.4,52.43,52.33,52.37,305400.0,39.0644,39.0867,39.0122,39.042,305400.0
2012-08-24 09:30:00,52.46,52.49,52.25,52.38,246600.0,39.1091,39.1315,38.9525,39.0495,246600.0
2012-08-24 10:00:00,52.39,52.52,52.39,52.44,130600.0,39.0569,39.1538,39.0569,39.0942,130600.0
2012-08-24 10:30:00,52.45,52.61,52.42,52.6,123800.0,39.1016,39.2209,39.0793,39.2135,123800.0
2012-08-24 11:00:00,52.6,52.74,52.59,52.68,217800.0,39.2135,39.3178,39.206,39.2731,217800.0
2012-08-24 11:30:00,52.7,52.72,52.6,52.69,204000.0,39.288,39.3029,39.2135,39.2806,204000.0
2012-08-24 12:00:00,52.68,52.77,52.67,52.77,115800.0,39.2731,39.3402,39.2656,39.3402,115800.0
2012-08-24 12:30:00,52.77,52.88,52.77,52.82,136000.0,39.3402,39.4222,39.3402,39.3775,136000.0
2012-08-24 13:00:00,52.81,52.84,52.78,52.78,69800.0,39.37,39.3924,39.3477,39.3477,69800.0
2012-08-24 13:30:00,52.79,52.85,52.76,52.83,72600.0,39.3551,39.3998,39.3327,39.3849,72600.0
2012-08-24 14:00:00,52.83,52.84,52.77,52.81,153400.0,39.3849,39.3924,39.3402,39.37,153400.0
2012-08-24 14:30:00,52.81,52.82,52.77,52.79,95000.0,39.37,39.3775,39.3402,39.3551,95000.0
2012-08-24 15:00:00,52.79,52.84,52.77,52.84,160800.0,39.3551,39.3924,39.3402,39.3924,160800.0
2012-08-24 15:30:00,52.84,52.96,52.83,52.88,342800.0,39.3924,39.4818,39.3849,39.4222,342800.0
2012-08-27 09:30:00,52.76,52.92,52.63,52.63,276000.0,39.3327,39.452,39.2358,39.2358,276000.0
2012-08-27 10:00:00,52.64,52.76,52.63,52.69,118600.0,39.2433,39.3327,39.2358,39.2806,118600.0
2012-08-27 10:30:00,52.69,52.76,52.65,52.76,112400.0,39.2806,39.3327,39.2507,39.3327,112400.0
2012-08-27 11:00:00,52.74,52.95,52.74,52.95,119200.0,39.3178,39.4744,39.3178,39.4744,119200.0
2012-08-27 11:30:00,52.95,52.96,52.89,52.95,71600.0,39.4744,39.4818,39.4297,39.4744,71600.0
2012-08-27 12:00:00,52.95,52.99,52.93,52.99,378000.0,39.4744,39.5042,39.4595,39.5042,378000.0
2012-08-27 12:30:00,52.98,53.0,52.93,52.99,134000.0,39.4968,39.5117,39.4595,39.5042,134000.0
2012-08-27 13:00:00,52.99,52.99,52.98,52.98,75600.0,39.5042,39.5042,39.4968,39.4968,75600.0
2012-08-27 13:30:00,52.99,52.99,52.96,52.98,60400.0,39.5042,39.5042,39.4818,39.4968,60400.0
2012-08-27 14:00:00,52.98,52.99,52.97,52.99,75800.0,39.4968,39.5042,39.4893,39.5042,75800.0
2012-08-27 14:30:00,52.99,52.99,52.97,52.97,85600.0,39.5042,39.5042,39.4893,39.4893,85600.0
2012-08-27 15:00:00,52.97,52.99,52.96,52.98,148200.0,39.4893,39.5042,39.4818,39.4968,148200.0
2012-08-27 15:30:00,52.97,52.99,52.88,52.91,331800.0,39.4893,39.5042,39.4222,39.4446,331800.0
2012-08-28 09:30:00,52.71,52.95,52.71,52.83,313800.0,39.2955,39.4744,39.2955,39.3849,313800.0
2012-08-28 10:00:00,52.81,52.99,52.74,52.96,140200.0,39.37,39.5042,39.3178,39.4818,140200.0
2012-08-28 10:30:00,52.97,53.0,52.96,52.99,231800.0,39.4893,39.5117,39.4818,39.5042,231800.0
2012-08-28 11:00:00,52.99,53.04,52.96,53.0,144600.0,39.5042,39.5415,39.4818,39.5117,144600.0
2012-08-28 11:30:00,53.01,53.13,53.0,53.13,206600.0,39.5191,39.6086,39.5117,39.6086,206600.0
2012-08-28 12:00:00,53.13,53.17,53.11,53.16,177000.0,39.6086,39.6384,39.5937,39.6309,177000.0
2012-08-28 12:30:00,53.16,53.2,53.14,53.16,154400.0,39.6309,39.6608,39.616,39.6309,154400.0
2012-08-28 13:00:00,53.17,53.18,53.08,53.12,291200.0,39.6384,39.6459,39.5713,39.6011,291200.0
2012-08-28 13:30:00,53.12,53.16,53.12,53.15,74400.0,39.6011,39.6309,39.6011,39.6235,74400.0
2012-08-28 14:00:00,53.14,53.26,53.14,53.25,161000.0,39.616,39.7055,39.616,39.698,161000.0
2012-08-28 14:30:00,53.24,53.28,53.22,53.24,227800.0,39.6906,39.7204,39.6757,39.6906,227800.0
2012-08-28 15:00:00,53.25,53.33,53.23,53.26,366600.0,39.698,39.7577,39.6831,39.7055,366600.0
2012-08-28 15:30:00,53.26,53.31,53.17,53.17,682200.0,39.7055,39.7428,39.6384,39.6384,682200.0
2012-08-29 09:30:00,53.38,53.45,53.24,53.34,307400.0,39.795,39.8471,39.6906,39.7651,307400.0
2012-08-29 10:00:00,53.35,53.44,53.3,53.44,149000.0,39.7726,39.8397,39.7353,39.8397,149000.0
2012-08-29 10:30:00,53.44,53.45,53.29,53.3,169000.0,39.8397,39.8471,39.7279,39.7353,169000.0
2012-08-29 11:00:00,53.31,53.31,53.23,53.24,196000.0,39.7428,39.7428,39.6831,39.6906,196000.0
2012-08-29 11:30:00,53.24,53.35,53.24,53.31,195200.0,39.6906,39.7726,39.6906,39.7428,195200.0
2012-08-29 12:00:00,53.32,53.36,53.31,53.33,110800.0,39.7502,39.78,39.7428,39.7577,110800.0
2012-08-29 12:30:00,53.33,53.33,53.28,53.31,117200.0,39.7577,39.7577,39.7204,39.7428,117200.0
2012-08-29 13:00:00,53.32,53.35,53.3,53.31,104600.0,39.7502,39.7726,39.7353,39.7428,104600.0
2012-08-29 13:30:00,53.31,53.32,53.27,53.3,109600.0,39.7428,39.7502,39.713,39.7353,109600.0
2012-08-29 14:00:00,53.29,53.3,53.25,53.27,180200.0,39.7279,39.7353,39.698,39.713,180200.0
2012-08-29 14:30:00,53.28,53.29,53.2,53.23,182800.0,39.7204,39.7279,39.6608,39.6831,182800.0
2012-08-29 15:00:00,53.23,53.27,53.21,53.25,191400.0,39.6831,39.713,39.6682,39.698,191400.0
2012-08-29 15:30:00,53.25,53.27,53.18,53.21,332000.0,39.698,39.713,39.6459,39.6682,332000.0
2012-08-30 09:30:00,52.99,53.06,52.92,52.92,200600.0,39.5042,39.5564,39.452,39.452,200600.0
2012-08-30 10:00:00,52.92,53.05,52.9,52.97,129600.0,39.452,39.5489,39.4371,39.4893,129600.0
2012-08-30 10:30:00,52.96,52.99,52.93,52.96,108000.0,39.4818,39.5042,39.4595,39.4818,108000.0
2012-08-30 11:00:00,52.96,53.06,52.94,53.02,103600.0,39.4818,39.5564,39.4669,39.5266,103600.0
2012-08-30 11:30:00,53.03,53.04,52.95,52.99,102800.0,39.534,39.5415,39.4744,39.5042,102800.0
2012-08-30 12:00:00,52.99,53.0,52.91,52.99,109400.0,39.5042,39.5117,39.4446,39.5042,109400.0
2012-08-30 12:30:00,52.99,53.04,52.98,53.02,53600.0,39.5042,39.5415,39.4968,39.5266,53600.0
2012-08-30 13:00:00,53.04,53.05,52.99,53.01,37200.0,39.5415,39.5489,39.5042,39.5191,37200.0
2012-08-30 13:30:00,53.02,53.02,52.98,52.99,62200.0,39.5266,39.5266,39.4968,39.5042,62200.0
2012-08-30 14:00:00,53.01,53.02,52.98,52.99,90600.0,39.5191,39.5266,39.4968,39.5042,90600.0
2012-08-30 14:30:00,53.0,53.02,52.97,52.99,77800.0,39.5117,39.5266,39.4893,39.5042,77800.0
2012-08-30 15:00:00,53.0,53.04,52.98,53.01,89600.0,39.5117,39.5415,39.4968,39.5191,89600.0
2012-08-30 15:30:00,53.01,53.05,52.91,52.91,350800.0,39.5191,39.5489,39.4446,39.4446,350800.0
2012-08-31 09:30:00,53.08,53.26,53.05,53.15,169000.0,39.5713,39.7055,39.5489,39.6235,169000.0
2012-08-31 10:00:00,53.18,53.21,52.96,53.08,170200.0,39.6459,39.6682,39.4818,39.5713,170200.0
2012-08-31 10:30:00,53.09,53.16,52.98,53.11,108200.0,39.5788,39.6309,39.4968,39.5937,108200.0
2012-08-31 11:00:00,53.12,53.17,53.05,53.07,130800.0,39.6011,39.6384,39.5489,39.5639,130800.0
2012-08-31 11:30:00,53.08,53.14,53.02,53.1,89400.0,39.5713,39.616,39.5266,39.5862,89400.0
2012-08-31 12:00:00,53.1,53.13,52.93,52.96,116400.0,39.5862,39.6086,39.4595,39.4818,116400.0
2012-08-31 12:30:00,52.97,52.98,52.93,52.96,68400.0,39.4893,39.4968,39.4595,39.4818,68400.0
2012-08-31 13:00:00,52.97,52.99,52.88,52.91,190200.0,39.4893,39.5042,39.4222,39.4446,190200.0
2012-08-31 13:30:00,52.92,53.05,52.91,53.04,89200.0,39.452,39.5489,39.4446,39.5415,89200.0
2012-08-31 14:00:00,53.04,53.16,53.04,53.16,108800.0,39.5415,39.6309,39.5415,39.6309,108800.0
2012-08-31 14:30:00,53.16,53.18,53.15,53.18,128000.0,39.6309,39.6459,39.6235,39.6459,128000.0
2012-08-31 15:00:00,53.17,53.18,53.12,53.14,160400.0,39.6384,39.6459,39.6011,39.616,160400.0
2012-08-31 15:30:00,53.13,53.25,53.1,53.16,518400.0,39.6086,39.698,39.5862,39.6309,518400.0
2012-09-04 09:30:00,53.09,53.46,52.96,53.4,409000.0,39.5788,39.8546,39.4818,39.8099,409000.0
2012-09-04 10:00:00,53.38,53.42,53.3,53.33,301600.0,39.795,39.8248,39.7353,39.7577,301600.0
2012-09-04 10:30:00,53.32,53.44,53.26,53.42,334800.0,39.7502,39.8397,39.7055,39.8248,334800.0
2012-09-04 11:00:00,53.42,53.45,53.38,53.4,202400.0,39.8248,39.8471,39.795,39.8099,202400.0
2012-09-04 11:30:00,53.42,53.45,53.39,53.42,220400.0,39.8248,39.8471,39.8024,39.8248,220400.0
2012-09-04 12:00:00,53.41,53.45,53.4,53.41,145800.0,39.8173,39.8471,39.8099,39.8173,145800.0
2012-09-04 12:30:00,53.4,53.43,53.38,53.38,99600.0,39.8099,39.8322,39.795,39.795,99600.0
2012-09-04 13:00:00,53.38,53.42,53.37,53.4,234400.0,39.795,39.8248,39.7875,39.8099,234400.0
2012-09-04 13:30:00,53.4,53.44,53.38,53.41,258600.0,39.8099,39.8397,39.795,39.8173,258600.0
2012-09-04 14:00:00,53.42,53.46,53.38,53.46,348000.0,39.8248,39.8546,39.795,39.8546,348000.0
2012-09-04 14:30:00,53.46,53.67,53.44,53.66,365800.0,39.8546,40.0112,39.8397,40.0037,365800.0
2012-09-04 15:00:00,53.66,53.69,53.56,53.6,356200.0,40.0037,40.0261,39.9291,39.959,356200.0
2012-09-04 15:30:00,53.6,53.7,53.58,53.63,761000.0,39.959,40.0335,39.9441,39.9813,761000.0
2012-09-05 09:30:00,53.26,53.68,53.26,53.51,763800.0,39.7055,40.0186,39.7055,39.8919,763800.0
2012-09-05 10:00:00,53.5,53.63,53.48,53.63,194600.0,39.8844,39.9813,39.8695,39.9813,194600.0
2012-09-05 10:30:00,53.63,53.68,53.57,53.58,279600.0,39.9813,40.0186,39.9366,39.9441,279600.0
2012-09-05 11:00:00,53.58,53.66,53.58,53.66,223400.0,39.9441,40.0037,39.9441,40.0037,223400.0
2012-09-05 11:30:00,53.64,53.68,53.51,53.53,231200.0,39.9888,40.0186,39.8919,39.9068,231200.0
2012-09-05 12:00:00,53.52,53.56,53.49,53.49,162000.0,39.8993,39.9291,39.877,39.877,162000.0
2012-09-05 12:30:00,53.49,53.5,53.44,53.46,118200.0,39.877,39.8844,39.8397,39.8546,118200.0
2012-09-05 13:00:00,53.48,53.48,53.42,53.42,94200.0,39.8695,39.8695,39.8248,39.8248,94200.0
2012-09-05 13:30:00,53.42,53.42,53.25,53.28,260200.0,39.8248,39.8248,39.698,39.7204,260200.0
2012-09-05 14:00:00,53.27,53.3,53.26,53.27,257000.0,39.713,39.7353,39.7055,39.713,257000.0
2012-09-05 14:30:00,53.27,53.31,53.24,53.26,301800.0,39.713,39.7428,39.6906,39.7055,301800.0
2012-09-05 15:00:00,53.25,53.28,53.22,53.26,299000.0,39.698,39.7204,39.6757,39.7055,299000.0
2012-09-05 15:30:00,53.25,53.29,53.24,53.25,552400.0,39.698,39.7279,39.6906,39.698,552400.0
2012-09-06 09:30:00,53.55,53.61,53.44,53.46,540600.0,39.9217,39.9664,39.8397,39.8546,540600.0
2012-09-06 10:00:00,53.46,53.67,53.45,53.56,188600.0,39.8546,40.0112,39.8471,39.9291,188600.0
2012-09-06 10:30:00,53.56,53.79,53.55,53.77,139800.0,39.9291,40.1006,39.9217,40.0857,139800.0
2012-09-06 11:00:00,53.78,53.79,53.52,53.68,277800.0,40.0932,40.1006,39.8993,40.0186,277800.0
2012-09-06 11:30:00,53.68,53.74,53.65,53.71,185400.0,40.0186,40.0633,39.9962,40.041,185400.0
2012-09-06 12:00:00,53.71,53.76,53.66,53.67,90600.0,40.041,40.0782,40.0037,40.0112,90600.0
2012-09-06 12:30:00,53.67,53.72,53.66,53.69,89200.0,40.0112,40.0484,40.0037,40.0261,89200.0
2012-09-06 13:00:00,53.69,53.73,53.67,53.71,69800.0,40.0261,40.0559,40.0112,40.041,69800.0
2012-09-06 13:30:00,53.71,53.75,53.71,53.73,87000.0,40.041,40.0708,40.041,40.0559,87000.0
2012-09-06 14:00:00,53.73,53.75,53.68,53.73,119400.0,40.0559,40.0708,40.0186,40.0559,119400.0
2012-09-06 14:30:00,53.72,53.77,53.7,53.73,169800.0,40.0484,40.0857,40.0335,40.0559,169800.0
2012-09-06 15:00:00,53.72,53.77,53.7,53.74,338000.0,40.0484,40.0857,40.0335,40.0633,338000.0
2012-09-06 15:30:00,53.74,53.82,53.74,53.75,747600.0,40.0633,40.123,40.0633,40.0708,747600.0
2012-09-07 09:30:00,53.83,54.0,53.48,53.55,318000.0,40.1304,40.2572,39.8695,39.9217,318000.0
2012-09-07 10:00:00,53.56,53.57,53.33,53.39,324600.0,39.9291,39.9366,39.7577,39.8024,324600.0
2012-09-07 10:30:00,53.4,53.4,53.25,53.25,172000.0,39.8099,39.8099,39.698,39.698,172000.0
2012-09-07 11:00:00,53.26,53.38,53.25,53.33,185600.0,39.7055,39.795,39.698,39.7577,185600.0
2012-09-07 11:30:00,53.33,53.36,53.27,53.27,149200.0,39.7577,39.78,39.713,39.713,149200.0
2012-09-07 12:00:00,53.27,53.29,53.17,53.18,177600.0,39.713,39.7279,39.6384,39.6459,177600.0
2012-09-07 12:30:00,53.19,53.2,53.05,53.06,209600.0,39.6533,39.6608,39.5489,39.5564,209600.0
2012-09-07 13:00:00,53.05,53.13,53.05,53.07,177400.0,39.5489,39.6086,39.5489,39.5639,177400.0
2012-09-07 13:30:00,53.07,53.1,52.98,53.02,266400.0,39.5639,39.5862,39.4968,39.5266,266400.0
2012-09-07 14:00:00,53.03,53.07,53.0,53.02,138600.0,39.534,39.5639,39.5117,39.5266,138600.0
2012-09-07 14:30:00,53.02,53.05,52.98,53.0,166600.0,39.5266,39.5489,39.4968,39.5117,166600.0
2012-09-07 15:00:00,53.0,53.05,52.99,53.02,183600.0,39.5117,39.5489,39.5042,39.5266,183600.0
2012-09-07 15:30:00,53.03,53.18,53.03,53.16,682400.0,39.534,39.6459,39.534,39.6309,682400.0
2012-09-10 09:30:00,52.91,52.95,51.97,52.07,1982200.0,39.4446,39.4744,38.7438,38.8183,1982200.0
2012-09-10 10:00:00,52.06,52.09,51.75,51.77,1276600.0,38.8109,38.8333,38.5798,38.5947,1276600.0
2012-09-10 10:30:00,51.77,51.98,51.61,51.79,668800.0,38.5947,38.7513,38.4754,38.6096,668800.0
2012-09-10 11:00:00,51.79,51.88,51.74,51.77,655400.0,38.6096,38.6767,38.5723,38.5947,655400.0
2012-09-10 11:30:00,51.78,51.87,51.62,51.62,574200.0,38.6022,38.6692,38.4829,38.4829,574200.0
2012-09-10 12:00:00,51.62,51.91,51.62,51.89,403200.0,38.4829,38.6991,38.4829,38.6842,403200.0
2012-09-10 12:30:00,51.9,51.96,51.85,51.88,359400.0,38.6916,38.7363,38.6543,38.6767,359400.0
2012-09-10 13:00:00,51.89,51.99,51.86,51.95,416400.0,38.6842,38.7587,38.6618,38.7289,416400.0
2012-09-10 13:30:00,51.95,51.96,51.81,51.82,282800.0,38.7289,38.7363,38.6245,38.632,282800.0
2012-09-10 14:00:00,51.82,51.91,51.8,51.83,345800.0,38.632,38.6991,38.6171,38.6394,345800.0
2012-09-10 14:30:00,51.83,51.94,51.81,51.9,426000.0,38.6394,38.7214,38.6245,38.6916,426000.0
2012-09-10 15:00:00,51.9,51.93,51.85,51.89,493800.0,38.6916,38.714,38.6543,38.6842,493800.0
2012-09-10 15:30:00,51.89,51.92,51.84,51.85,1119400.0,38.6842,38.7065,38.6469,38.6543,1119400.0
2012-09-11 09:30:00,51.65,51.76,51.44,51.69,864600.0,38.5052,38.5872,38.3487,38.5351,864600.0
2012-09-11 10:00:00,51.69,51.77,51.6,51.66,363200.0,38.5351,38.5947,38.468,38.5127,363200.0
2012-09-11 10:30:00,51.65,51.67,51.59,51.63,274600.0,38.5052,38.5201,38.4605,38.4903,274600.0
2012-09-11 11:00:00,51.63,51.84,51.63,51.83,332800.0,38.4903,38.6469,38.4903,38.6394,332800.0
2012-09-11 11:30:00,51.83,51.83,51.73,51.77,295400.0,38.6394,38.6394,38.5649,38.5947,295400.0
2012-09-11 12:00:00,51.77,51.77,51.68,51.7,217000.0,38.5947,38.5947,38.5276,38.5425,217000.0
2012-09-11 12:30:00,51.7,51.71,51.63,51.64,209000.0,38.5425,38.55,38.4903,38.4978,209000.0
2012-09-11 13:00:00,51.65,51.68,51.61,51.62,200600.0,38.5052,38.5276,38.4754,38.4829,200600.0
2012-09-11 13:30:00,51.62,51.67,51.6,51.6,226200.0,38.4829,38.5201,38.468,38.468,226200.0
2012-09-11 14:00:00,51.6,51.6,51.48,51.5,320000.0,38.468,38.468,38.3785,38.3934,320000.0
2012-09-11 14:30:00,51.5,51.52,51.28,51.33,521400.0,38.3934,38.4083,38.2294,38.2667,521400.0
2012-09-11 15:00:00,51.34,51.43,51.33,51.42,425600.0,38.2741,38.3412,38.2667,38.3338,425600.0
2012-09-11 15:30:00,51.42,51.43,51.33,51.41,837200.0,38.3338,38.3412,38.2667,38.3263,837200.0
2012-09-12 09:30:00,51.51,51.63,51.38,51.58,559200.0,38.4009,38.4903,38.3039,38.4531,559200.0
2012-09-12 10:00:00,51.58,51.76,51.55,51.74,504000.0,38.4531,38.5872,38.4307,38.5723,504000.0
2012-09-12 10:30:00,51.73,51.77,51.63,51.63,508400.0,38.5649,38.5947,38.4903,38.4903,508400.0
2012-09-12 11:00:00,51.63,51.66,51.57,51.6,225600.0,38.4903,38.5127,38.4456,38.468,225600.0
2012-09-12 11:30:00,51.6,51.6,51.4,51.42,217200.0,38.468,38.468,38.3189,38.3338,217200.0
2012-09-12 12:00:00,51.41,51.43,51.35,51.38,137200.0,38.3263,38.3412,38.2816,38.3039,137200.0
2012-09-12 12:30:00,51.38,51.44,51.38,51.4,150200.0,38.3039,38.3487,38.3039,38.3189,150200.0
2012-09-12 13:00:00,51.39,51.48,51.39,51.43,134200.0,38.3114,38.3785,38.3114,38.3412,134200.0
2012-09-12 13:30:00,51.43,51.45,51.35,51.36,150600.0,38.3412,38.3561,38.2816,38.289,150600.0
2012-09-12 14:00:00,51.37,51.38,51.31,51.32,147000.0,38.2965,38.3039,38.2518,38.2592,147000.0
2012-09-12 14:30:00,51.32,51.35,51.27,51.3,227400.0,38.2592,38.2816,38.2219,38.2443,227400.0
2012-09-12 15:00:00,51.3,51.35,51.25,51.35,282600.0,38.2443,38.2816,38.207,38.2816,282600.0
2012-09-12 15:30:00,51.35,51.35,51.26,51.32,441400.0,38.2816,38.2816,38.2145,38.2592,441400.0
2012-09-13 09:30:00,51.52,51.82,51.35,51.71,642000.0,38.4083,38.632,38.2816,38.55,642000.0
2012-09-13 10:00:00,51.71,52.13,51.65,52.08,615000.0,38.55,38.8631,38.5052,38.8258,615000.0
2012-09-13 10:30:00,52.09,52.15,52.08,52.15,350200.0,38.8333,38.878,38.8258,38.878,350200.0
2012-09-13 11:00:00,52.15,52.15,51.96,51.98,303600.0,38.878,38.878,38.7363,38.7513,303600.0
2012-09-13 11:30:00,51.99,52.05,51.97,52.02,159600.0,38.7587,38.8034,38.7438,38.7811,159600.0
2012-09-13 12:00:00,52.02,52.04,51.91,51.93,178800.0,38.7811,38.796,38.6991,38.714,178800.0
2012-09-13 12:30:00,51.94,52.35,51.93,52.21,367400.0,38.7214,39.0271,38.714,38.9227,367400.0
2012-09-13 13:00:00,52.22,52.27,51.99,52.1,309600.0,38.9302,38.9674,38.7587,38.8407,309600.0
2012-09-13 13:30:00,52.1,52.18,52.07,52.12,220200.0,38.8407,38.9004,38.8183,38.8556,220200.0
2012-09-13 14:00:00,52.12,52.32,52.05,52.26,240800.0,38.8556,39.0047,38.8034,38.96,240800.0
2012-09-13 14:30:00,52.26,52.28,52.08,52.1,312800.0,38.96,38.9749,38.8258,38.8407,312800.0
2012-09-13 15:00:00,52.12,52.27,52.1,52.26,333800.0,38.8556,38.9674,38.8407,38.96,333800.0
2012-09-13 15:30:00,52.26,52.35,52.19,52.26,760000.0,38.96,39.0271,38.9078,38.96,760000.0
2012-09-14 09:30:00,52.22,52.38,51.84,51.88,690200.0,38.9302,39.0495,38.6469,38.6767,690200.0
2012-09-14 10:00:00,51.89,52.02,51.75,51.95,704600.0,38.6842,38.7811,38.5798,38.7289,704600.0
2012-09-14 10:30:00,51.94,52.1,51.94,52.01,270200.0,38.7214,38.8407,38.7214,38.7736,270200.0
2012-09-14 11:00:00,52.0,52.07,51.92,52.05,225400.0,38.7662,38.8183,38.7065,38.8034,225400.0
2012-09-14 11:30:00,52.05,52.09,51.99,52.08,316000.0,38.8034,38.8333,38.7587,38.8258,316000.0
2012-09-14 12:00:00,52.08,52.14,52.06,52.13,105600.0,38.8258,38.8705,38.8109,38.8631,105600.0
2012-09-14 12:30:00,52.13,52.17,52.1,52.12,161200.0,38.8631,38.8929,38.8407,38.8556,161200.0
2012-09-14 13:00:00,52.11,52.12,51.98,51.98,138000.0,38.8482,38.8556,38.7513,38.7513,138000.0
2012-09-14 13:30:00,51.98,52.01,51.9,51.91,244400.0,38.7513,38.7736,38.6916,38.6991,244400.0
2012-09-14 14:00:00,51.91,51.92,51.84,51.85,266400.0,38.6991,38.7065,38.6469,38.6543,266400.0
2012-09-14 14:30:00,51.85,51.89,51.83,51.85,320800.0,38.6543,38.6842,38.6394,38.6543,320800.0
2012-09-14 15:00:00,51.86,51.93,51.77,51.81,513200.0,38.6618,38.714,38.5947,38.6245,513200.0
2012-09-14 15:30:00,51.81,51.88,51.76,51.88,965400.0,38.6245,38.6767,38.5872,38.6767,965400.0
2012-09-17 09:30:00,51.29,52.56,51.29,52.44,1007800.0,38.2369,39.1836,38.2369,39.0942,1007800.0
2012-09-17 10:00:00,52.44,52.74,52.43,52.59,670000.0,39.0942,39.3178,39.0867,39.206,670000.0
2012-09-17 10:30:00,52.59,52.6,52.5,52.53,418800.0,39.206,39.2135,39.1389,39.1613,418800.0
2012-09-17 11:00:00,52.53,52.54,52.38,52.52,357800.0,39.1613,39.1687,39.0495,39.1538,357800.0
2012-09-17 11:30:00,52.52,52.55,52.43,52.48,236200.0,39.1538,39.1762,39.0867,39.124,236200.0
2012-09-17 12:00:00,52.47,52.51,52.44,52.49,197600.0,39.1165,39.1464,39.0942,39.1315,197600.0
2012-09-17 12:30:00,52.49,52.49,52.45,52.47,142200.0,39.1315,39.1315,39.1016,39.1165,142200.0
2012-09-17 13:00:00,52.47,52.48,52.44,52.48,194400.0,39.1165,39.124,39.0942,39.124,194400.0
2012-09-17 13:30:00,52.48,52.49,52.47,52.49,196400.0,39.124,39.1315,39.1165,39.1315,196400.0
2012-09-17 14:00:00,52.48,52.52,52.47,52.52,333800.0,39.124,39.1538,39.1165,39.1538,333800.0
2012-09-17 14:30:00,52.52,52.55,52.48,52.54,306800.0,39.1538,39.1762,39.124,39.1687,306800.0
2012-09-17 15:00:00,52.54,52.6,52.51,52.52,452400.0,39.1687,39.2135,39.1464,39.1538,452400.0
2012-09-17 15:30:00,52.52,52.58,52.46,52.58,746800.0,39.1538,39.1986,39.1091,39.1986,746800.0
2012-09-18 09:30:00,52.34,52.44,52.0,52.44,688400.0,39.0196,39.0942,38.7662,39.0942,688400.0
2012-09-18 10:00:00,52.44,52.74,52.43,52.68,275400.0,39.0942,39.3178,39.0867,39.2731,275400.0
2012-09-18 10:30:00,52.68,52.88,52.67,52.88,277400.0,39.2731,39.4222,39.2656,39.4222,277400.0
2012-09-18 11:00:00,52.88,52.95,52.86,52.93,261000.0,39.4222,39.4744,39.4073,39.4595,261000.0
2012-09-18 11:30:00,52.93,52.94,52.83,52.93,223600.0,39.4595,39.4669,39.3849,39.4595,223600.0
2012-09-18 12:00:00,52.93,52.98,52.9,52.95,222400.0,39.4595,39.4968,39.4371,39.4744,222400.0
2012-09-18 12:30:00,52.94,52.97,52.88,52.95,201600.0,39.4669,39.4893,39.4222,39.4744,201600.0
2012-09-18 13:00:00,52.95,53.03,52.91,53.01,224400.0,39.4744,39.534,39.4446,39.5191,224400.0
2012-09-18 13:30:00,53.02,53.08,52.97,53.07,194200.0,39.5266,39.5713,39.4893,39.5639,194200.0
2012-09-18 14:00:00,53.07,53.1,53.03,53.07,257400.0,39.5639,39.5862,39.534,39.5639,257400.0
2012-09-18 14:30:00,53.08,53.12,53.01,53.03,274600.0,39.5713,39.6011,39.5191,39.534,274600.0
2012-09-18 15:00:00,53.02,53.08,53.02,53.06,309400.0,39.5266,39.5713,39.5266,39.5564,309400.0
2012-09-18 15:30:00,53.06,53.07,52.96,53.04,655200.0,39.5564,39.5639,39.4818,39.5415,655200.0
2012-09-19 09:30:00,53.01,53.05,52.77,52.85,465400.0,39.5191,39.5489,39.3402,39.3998,465400.0
2012-09-19 10:00:00,52.86,53.1,52.86,53.08,318600.0,39.4073,39.5862,39.4073,39.5713,318600.0
2012-09-19 10:30:00,53.08,53.12,52.98,52.98,303000.0,39.5713,39.6011,39.4968,39.4968,303000.0
2012-09-19 11:00:00,52.98,53.08,52.97,53.07,203400.0,39.4968,39.5713,39.4893,39.5639,203400.0
2012-09-19 11:30:00,53.07,53.1,53.06,53.09,158000.0,39.5639,39.5862,39.5564,39.5788,158000.0
2012-09-19 12:00:00,53.09,53.13,53.05,53.1,169000.0,39.5788,39.6086,39.5489,39.5862,169000.0
2012-09-19 12:30:00,53.09,53.13,53.07,53.12,152400.0,39.5788,39.6086,39.5639,39.6011,152400.0
2012-09-19 13:00:00,53.13,53.13,53.07,53.12,170800.0,39.6086,39.6086,39.5639,39.6011,170800.0
2012-09-19 13:30:00,53.12,53.19,53.1,53.13,222400.0,39.6011,39.6533,39.5862,39.6086,222400.0
2012-09-19 14:00:00,53.13,53.15,53.07,53.1,219400.0,39.6086,39.6235,39.5639,39.5862,219400.0
2012-09-19 14:30:00,53.1,53.16,53.05,53.16,237600.0,39.5862,39.6309,39.5489,39.6309,237600.0
2012-09-19 15:00:00,53.15,53.16,53.06,53.06,230200.0,39.6235,39.6309,39.5564,39.5564,230200.0
2012-09-19 15:30:00,53.07,53.07,52.95,52.96,501000.0,39.5639,39.5639,39.4744,39.4818,501000.0
2012-09-20 09:30:00,52.95,53.44,52.87,53.41,484400.0,39.4744,39.8397,39.4147,39.8173,484400.0
2012-09-20 10:00:00,53.41,53.5,53.35,53.5,290400.0,39.8173,39.8844,39.7726,39.8844,290400.0
2012-09-20 10:30:00,53.49,53.61,53.48,53.59,211000.0,39.877,39.9664,39.8695,39.9515,211000.0
2012-09-20 11:00:00,53.6,53.62,53.39,53.42,222200.0,39.959,39.9739,39.8024,39.8248,222200.0
2012-09-20 11:30:00,53.42,53.43,53.29,53.3,169800.0,39.8248,39.8322,39.7279,39.7353,169800.0
2012-09-20 12:00:00,53.3,53.35,53.27,53.34,202600.0,39.7353,39.7726,39.713,39.7651,202600.0
2012-09-20 12:30:00,53.34,53.38,53.27,53.29,141600.0,39.7651,39.795,39.713,39.7279,141600.0
2012-09-20 13:00:00,53.29,53.36,53.27,53.35,108400.0,39.7279,39.78,39.713,39.7726,108400.0
2012-09-20 13:30:00,53.35,53.49,53.35,53.48,168000.0,39.7726,39.877,39.7726,39.8695,168000.0
2012-09-20 14:00:00,53.48,53.48,53.38,53.4,220600.0,39.8695,39.8695,39.795,39.8099,220600.0
2012-09-20 14:30:00,53.41,53.42,53.33,53.37,228600.0,39.8173,39.8248,39.7577,39.7875,228600.0
2012-09-20 15:00:00,53.37,53.46,53.35,53.45,251600.0,39.7875,39.8546,39.7726,39.8471,251600.0
2012-09-20 15:30:00,53.44,53.45,53.34,53.41,504400.0,39.8397,39.8471,39.7651,39.8173,504400.0
2012-09-21 09:30:00,53.5,53.5,53.27,53.39,1177200.0,39.8844,39.8844,39.713,39.8024,1177200.0
2012-09-21 10:00:00,53.39,53.58,53.34,53.55,220200.0,39.8024,39.9441,39.7651,39.9217,220200.0
2012-09-21 10:30:00,53.55,53.57,53.45,53.49,213000.0,39.9217,39.9366,39.8471,39.877,213000.0
2012-09-21 11:00:00,53.49,53.5,53.38,53.39,180000.0,39.877,39.8844,39.795,39.8024,180000.0
2012-09-21 11:30:00,53.39,53.4,53.29,53.3,222000.0,39.8024,39.8099,39.7279,39.7353,222000.0
2012-09-21 12:00:00,53.3,53.44,53.11,53.21,1209400.0,39.7353,39.8397,39.5937,39.6682,1209400.0
2012-09-21 12:30:00,53.21,53.21,53.15,53.15,189400.0,39.6682,39.6682,39.6235,39.6235,189400.0
2012-09-21 13:00:00,53.15,53.21,53.12,53.16,194200.0,39.6235,39.6682,39.6011,39.6309,194200.0
2012-09-21 13:30:00,53.16,53.21,53.16,53.2,202400.0,39.6309,39.6682,39.6309,39.6608,202400.0
2012-09-21 14:00:00,53.19,53.24,53.18,53.2,219800.0,39.6533,39.6906,39.6459,39.6608,219800.0
2012-09-21 14:30:00,53.19,53.2,53.09,53.1,309600.0,39.6533,39.6608,39.5788,39.5862,309600.0
2012-09-21 15:00:00,53.1,53.17,53.05,53.15,565600.0,39.5862,39.6384,39.5489,39.6235,565600.0
2012-09-21 15:30:00,53.15,53.28,53.09,53.19,1648200.0,39.6235,39.7204,39.5788,39.6533,1648200.0
2012-09-24 09:30:00,53.13,53.25,53.08,53.14,209200.0,39.6086,39.698,39.5713,39.616,209200.0
2012-09-24 10:00:00,53.14,53.24,53.1,53.23,152000.0,39.616,39.6906,39.5862,39.6831,152000.0
2012-09-24 10:30:00,53.23,53.35,53.21,53.33,156800.0,39.6831,39.7726,39.6682,39.7577,156800.0
2012-09-24 11:00:00,53.32,53.32,53.24,53.3,132400.0,39.7502,39.7502,39.6906,39.7353,132400.0
2012-09-24 11:30:00,53.31,53.32,53.26,53.3,93600.0,39.7428,39.7502,39.7055,39.7353,93600.0
2012-09-24 12:00:00,53.3,53.32,53.24,53.31,116000.0,39.7353,39.7502,39.6906,39.7428,116000.0
2012-09-24 12:30:00,53.31,53.35,53.26,53.34,113000.0,39.7428,39.7726,39.7055,39.7651,113000.0
2012-09-24 13:00:00,53.34,53.41,53.34,53.38,82800.0,39.7651,39.8173,39.7651,39.795,82800.0
2012-09-24 13:30:00,53.38,53.41,53.35,53.38,92200.0,39.795,39.8173,39.7726,39.795,92200.0
2012-09-24 14:00:00,53.39,53.48,53.38,53.46,134000.0,39.8024,39.8695,39.795,39.8546,134000.0
2012-09-24 14:30:00,53.46,53.62,53.45,53.58,167400.0,39.8546,39.9739,39.8471,39.9441,167400.0
2012-09-24 15:00:00,53.58,53.62,53.52,53.61,188600.0,39.9441,39.9739,39.8993,39.9664,188600.0
2012-09-24 15:30:00,53.6,53.61,53.46,53.48,437800.0,39.959,39.9664,39.8546,39.8695,437800.0
2012-09-25 09:30:00,53.66,53.87,53.46,53.81,212600.0,40.0037,40.1603,39.8546,40.1155,212600.0
2012-09-25 10:00:00,53.81,53.87,53.79,53.79,175200.0,40.1155,40.1603,40.1006,40.1006,175200.0
2012-09-25 10:30:00,53.8,53.85,53.8,53.84,158800.0,40.1081,40.1453,40.1081,40.1379,158800.0
2012-09-25 11:00:00,53.85,53.91,53.82,53.85,167400.0,40.1453,40.1901,40.123,40.1453,167400.0
2012-09-25 11:30:00,53.87,53.9,53.85,53.88,107200.0,40.1603,40.1826,40.1453,40.1677,107200.0
2012-09-25 12:00:00,53.88,53.88,53.71,53.71,119600.0,40.1677,40.1677,40.041,40.041,119600.0
2012-09-25 12:30:00,53.71,53.72,53.62,53.66,150600.0,40.041,40.0484,39.9739,40.0037,150600.0
2012-09-25 13:00:00,53.66,53.69,53.61,53.63,81400.0,40.0037,40.0261,39.9664,39.9813,81400.0
2012-09-25 13:30:00,53.63,53.68,53.59,53.65,104800.0,39.9813,40.0186,39.9515,39.9962,104800.0
2012-09-25 14:00:00,53.66,53.69,53.58,53.59,129800.0,40.0037,40.0261,39.9441,39.9515,129800.0
2012-09-25 14:30:00,53.59,53.6,53.52,53.56,161800.0,39.9515,39.959,39.8993,39.9291,161800.0
2012-09-25 15:00:00,53.55,53.56,53.38,53.48,253600.0,39.9217,39.9291,39.795,39.8695,253600.0
2012-09-25 15:30:00,53.48,53.5,53.32,53.35,810400.0,39.8695,39.8844,39.7502,39.7726,810400.0
2012-09-26 09:30:00,53.39,53.79,53.33,53.75,363800.0,39.8024,40.1006,39.7577,40.0708,363800.0
2012-09-26 10:00:00,53.75,53.8,53.66,53.72,235000.0,40.0708,40.1081,40.0037,40.0484,235000.0
2012-09-26 10:30:00,53.71,53.84,53.63,53.79,278800.0,40.041,40.1379,39.9813,40.1006,278800.0
2012-09-26 11:00:00,53.8,53.88,53.77,53.85,179400.0,40.1081,40.1677,40.0857,40.1453,179400.0
2012-09-26 11:30:00,53.85,53.85,53.71,53.74,119000.0,40.1453,40.1453,40.041,40.0633,119000.0
2012-09-26 12:00:00,53.74,53.74,53.63,53.65,130400.0,40.0633,40.0633,39.9813,39.9962,130400.0
2012-09-26 12:30:00,53.64,53.68,53.57,53.68,122000.0,39.9888,40.0186,39.9366,40.0186,122000.0
2012-09-26 13:00:00,53.68,53.73,53.63,53.72,106200.0,40.0186,40.0559,39.9813,40.0484,106200.0
2012-09-26 13:30:00,53.73,53.75,53.48,53.48,141200.0,40.0559,40.0708,39.8695,39.8695,141200.0
2012-09-26 14:00:00,53.49,53.6,53.46,53.54,140400.0,39.877,39.959,39.8546,39.9142,140400.0
2012-09-26 14:30:00,53.54,53.59,53.49,53.56,133000.0,39.9142,39.9515,39.877,39.9291,133000.0
2012-09-26 15:00:00,53.56,53.6,53.51,53.52,181000.0,39.9291,39.959,39.8919,39.8993,181000.0
2012-09-26 15:30:00,53.52,53.52,53.38,53.38,730800.0,39.8993,39.8993,39.795,39.795,730800.0
2012-09-27 09:30:00,53.52,53.66,53.17,53.18,239800.0,39.8993,40.0037,39.6384,39.6459,239800.0
2012-09-27 10:00:00,53.22,53.44,53.2,53.35,192400.0,39.6757,39.8397,39.6608,39.7726,192400.0
2012-09-27 10:30:00,53.34,53.41,53.29,53.37,134400.0,39.7651,39.8173,39.7279,39.7875,134400.0
2012-09-27 11:00:00,53.38,53.42,53.31,53.38,108200.0,39.795,39.8248,39.7428,39.795,108200.0
2012-09-27 11:30:00,53.4,53.48,53.34,53.46,89800.0,39.8099,39.8695,39.7651,39.8546,89800.0
2012-09-27 12:00:00,53.46,53.6,53.46,53.6,110800.0,39.8546,39.959,39.8546,39.959,110800.0
2012-09-27 12:30:00,53.6,53.66,53.58,53.65,66400.0,39.959,40.0037,39.9441,39.9962,66400.0
2012-09-27 13:00:00,53.65,53.66,53.57,53.57,84800.0,39.9962,40.0037,39.9366,39.9366,84800.0
2012-09-27 13:30:00,53.58,53.71,53.58,53.66,92800.0,39.9441,40.041,39.9441,40.0037,92800.0
2012-09-27 14:00:00,53.65,53.67,53.58,53.6,149600.0,39.9962,40.0112,39.9441,39.959,149600.0
2012-09-27 14:30:00,53.62,53.68,53.6,53.63,141200.0,39.9739,40.0186,39.959,39.9813,141200.0
2012-09-27 15:00:00,53.63,53.75,53.62,53.75,353800.0,39.9813,40.0708,39.9739,40.0708,353800.0
2012-09-27 15:30:00,53.75,53.8,53.67,53.69,545400.0,40.0708,40.1081,40.0112,40.0261,545400.0
2012-09-28 09:30:00,53.72,53.74,53.24,53.33,257600.0,40.0484,40.0633,39.6906,39.7577,257600.0
2012-09-28 10:00:00,53.33,53.47,53.27,53.32,180400.0,39.7577,39.8621,39.713,39.7502,180400.0
2012-09-28 10:30:00,53.32,53.52,53.28,53.37,150200.0,39.7502,39.8993,39.7204,39.7875,150200.0
2012-09-28 11:00:00,53.37,53.43,53.32,53.37,114000.0,39.7875,39.8322,39.7502,39.7875,114000.0
2012-09-28 11:30:00,53.35,53.47,53.33,53.41,102200.0,39.7726,39.8621,39.7577,39.8173,102200.0
2012-09-28 12:00:00,53.41,53.53,53.4,53.47,87200.0,39.8173,39.9068,39.8099,39.8621,87200.0
2012-09-28 12:30:00,53.47,53.56,53.47,53.54,70000.0,39.8621,39.9291,39.8621,39.9142,70000.0
2012-09-28 13:00:00,53.54,53.63,53.48,53.61,63000.0,39.9142,39.9813,39.8695,39.9664,63000.0
2012-09-28 13:30:00,53.62,53.7,53.62,53.66,74400.0,39.9739,40.0335,39.9739,40.0037,74400.0
2012-09-28 14:00:00,53.65,53.67,53.56,53.59,98600.0,39.9962,40.0112,39.9291,39.9515,98600.0
2012-09-28 14:30:00,53.59,53.68,53.54,53.62,175400.0,39.9515,40.0186,39.9142,39.9739,175400.0
2012-09-28 15:00:00,53.62,53.63,53.55,53.57,184000.0,39.9739,39.9813,39.9217,39.9366,184000.0
2012-09-28 15:30:00,53.57,53.74,53.52,53.61,496200.0,39.9366,40.0633,39.8993,39.9664,496200.0
2012-10-01 09:30:00,53.42,53.99,53.27,53.96,609800.0,39.8248,40.2497,39.713,40.2273,609800.0
2012-10-01 10:00:00,53.98,54.3,53.98,54.3,506000.0,40.2423,40.4808,40.2423,40.4808,506000.0
2012-10-01 10:30:00,54.29,54.29,54.15,54.23,225800.0,40.4734,40.4734,40.369,40.4286,225800.0
2012-10-01 11:00:00,54.23,54.33,54.15,54.19,220800.0,40.4286,40.5032,40.369,40.3988,220800.0
2012-10-01 11:30:00,54.2,54.29,54.1,54.28,217000.0,40.4063,40.4734,40.3317,40.4659,217000.0
2012-10-01 12:00:00,54.27,54.35,54.24,54.33,156800.0,40.4585,40.5181,40.4361,40.5032,156800.0
2012-10-01 12:30:00,54.34,54.37,54.05,54.08,120400.0,40.5106,40.533,40.2944,40.3168,120400.0
2012-10-01 13:00:00,54.09,54.1,53.95,54.02,124200.0,40.3243,40.3317,40.2199,40.2721,124200.0
2012-10-01 13:30:00,54.02,54.14,53.98,54.14,108600.0,40.2721,40.3615,40.2423,40.3615,108600.0
2012-10-01 14:00:00,54.15,54.2,54.07,54.1,110600.0,40.369,40.4063,40.3094,40.3317,110600.0
2012-10-01 14:30:00,54.11,54.17,54.08,54.13,107200.0,40.3392,40.3839,40.3168,40.3541,107200.0
2012-10-01 15:00:00,54.13,54.13,53.89,53.94,206000.0,40.3541,40.3541,40.1752,40.2124,206000.0
2012-10-01 15:30:00,53.93,54.02,53.91,53.99,427600.0,40.205,40.2721,40.1901,40.2497,427600.0
2012-10-02 09:30:00,54.13,54.29,54.03,54.2,255400.0,40.3541,40.4734,40.2795,40.4063,255400.0
2012-10-02 10:00:00,54.19,54.2,54.01,54.05,174000.0,40.3988,40.4063,40.2646,40.2944,174000.0
2012-10-02 10:30:00,54.04,54.19,53.98,54.01,112000.0,40.287,40.3988,40.2423,40.2646,112000.0
2012-10-02 11:00:00,54.0,54.07,53.97,53.99,115200.0,40.2572,40.3094,40.2348,40.2497,115200.0
2012-10-02 11:30:00,53.99,54.05,53.75,53.83,184000.0,40.2497,40.2944,40.0708,40.1304,184000.0
2012-10-02 12:00:00,53.82,53.92,53.8,53.91,98600.0,40.123,40.1975,40.1081,40.1901,98600.0
2012-10-02 12:30:00,53.91,53.92,53.84,53.84,94200.0,40.1901,40.1975,40.1379,40.1379,94200.0
2012-10-02 13:00:00,53.84,53.91,53.84,53.86,74800.0,40.1379,40.1901,40.1379,40.1528,74800.0
2012-10-02 13:30:00,53.85,53.95,53.75,53.76,179400.0,40.1453,40.2199,40.0708,40.0782,179400.0
2012-10-02 14:00:00,53.76,53.88,53.76,53.83,96400.0,40.0782,40.1677,40.0782,40.1304,96400.0
2012-10-02 14:30:00,53.82,53.85,53.79,53.81,135200.0,40.123,40.1453,40.1006,40.1155,135200.0
2012-10-02 15:00:00,53.8,53.86,53.77,53.84,157400.0,40.1081,40.1528,40.0857,40.1379,157400.0
2012-10-02 15:30:00,53.85,53.96,53.83,53.95,556600.0,40.1453,40.2273,40.1304,40.2199,556600.0
2012-10-03 09:30:00,54.02,54.07,53.83,53.88,129600.0,40.2721,40.3094,40.1304,40.1677,129600.0
2012-10-03 10:00:00,53.88,54.05,53.79,54.05,98400.0,40.1677,40.2944,40.1006,40.2944,98400.0
2012-10-03 10:30:00,54.04,54.06,53.88,53.94,173200.0,40.287,40.3019,40.1677,40.2124,173200.0
2012-10-03 11:00:00,53.95,54.2,53.95,54.14,110600.0,40.2199,40.4063,40.2199,40.3615,110600.0
2012-10-03 11:30:00,54.13,54.2,54.09,54.17,98200.0,40.3541,40.4063,40.3243,40.3839,98200.0
2012-10-03 12:00:00,54.19,54.19,54.1,54.18,120800.0,40.3988,40.3988,40.3317,40.3914,120800.0
2012-10-03 12:30:00,54.18,54.2,54.13,54.15,60200.0,40.3914,40.4063,40.3541,40.369,60200.0
2012-10-03 13:00:00,54.16,54.22,54.13,54.19,79400.0,40.3764,40.4212,40.3541,40.3988,79400.0
2012-10-03 13:30:00,54.19,54.2,54.05,54.06,165000.0,40.3988,40.4063,40.2944,40.3019,165000.0
2012-10-03 14:00:00,54.06,54.08,53.98,53.98,215000.0,40.3019,40.3168,40.2423,40.2423,215000.0
2012-10-03 14:30:00,53.98,54.03,53.97,53.98,393400.0,40.2423,40.2795,40.2348,40.2423,393400.0
2012-10-03 15:00:00,53.99,54.06,53.97,54.06,259400.0,40.2497,40.3019,40.2348,40.3019,259400.0
2012-10-03 15:30:00,54.06,54.07,53.98,54.02,417600.0,40.3019,40.3094,40.2423,40.2721,417600.0
2012-10-04 09:30:00,54.25,54.47,54.06,54.23,462800.0,40.4435,40.6076,40.3019,40.4286,462800.0
2012-10-04 10:00:00,54.24,54.52,54.23,54.49,184800.0,40.4361,40.6448,40.4286,40.6225,184800.0
2012-10-04 10:30:00,54.49,54.54,54.37,54.42,459600.0,40.6225,40.6597,40.533,40.5703,459600.0
2012-10-04 11:00:00,54.4,54.44,54.25,54.27,106400.0,40.5554,40.5852,40.4435,40.4585,106400.0
2012-10-04 11:30:00,54.28,54.29,54.18,54.23,147200.0,40.4659,40.4734,40.3914,40.4286,147200.0
2012-10-04 12:00:00,54.22,54.32,54.21,54.3,103000.0,40.4212,40.4957,40.4137,40.4808,103000.0
2012-10-04 12:30:00,54.28,54.32,54.24,54.27,63400.0,40.4659,40.4957,40.4361,40.4585,63400.0
2012-10-04 13:00:00,54.27,54.35,54.26,54.34,62600.0,40.4585,40.5181,40.451,40.5106,62600.0
2012-10-04 13:30:00,54.32,54.38,54.31,54.35,98600.0,40.4957,40.5405,40.4883,40.5181,98600.0
2012-10-04 14:00:00,54.34,54.35,54.27,54.32,125000.0,40.5106,40.5181,40.4585,40.4957,125000.0
2012-10-04 14:30:00,54.31,54.34,54.28,54.31,89400.0,40.4883,40.5106,40.4659,40.4883,89400.0
2012-10-04 15:00:00,54.31,54.32,54.21,54.23,118200.0,40.4883,40.4957,40.4137,40.4286,118200.0
2012-10-04 15:30:00,54.24,54.24,54.17,54.24,308000.0,40.4361,40.4361,40.3839,40.4361,308000.0
2012-10-05 09:30:00,54.3,54.31,53.94,54.15,348600.0,40.4808,40.4883,40.2124,40.369,348600.0
2012-10-05 10:00:00,54.14,54.34,54.14,54.3,240800.0,40.3615,40.5106,40.3615,40.4808,240800.0
2012-10-05 10:30:00,54.3,54.3,54.16,54.23,246000.0,40.4808,40.4808,40.3764,40.4286,246000.0
2012-10-05 11:00:00,54.23,54.27,54.2,54.22,201600.0,40.4286,40.4585,40.4063,40.4212,201600.0
2012-10-05 11:30:00,54.22,54.3,54.17,54.21,203800.0,40.4212,40.4808,40.3839,40.4137,203800.0
2012-10-05 12:00:00,54.21,54.27,54.21,54.24,126800.0,40.4137,40.4585,40.4137,40.4361,126800.0
2012-10-05 12:30:00,54.23,54.26,54.2,54.25,233800.0,40.4286,40.451,40.4063,40.4435,233800.0
2012-10-05 13:00:00,54.24,54.27,54.21,54.24,144400.0,40.4361,40.4585,40.4137,40.4361,144400.0
2012-10-05 13:30:00,54.24,54.26,54.15,54.22,173800.0,40.4361,40.451,40.369,40.4212,173800.0
2012-10-05 14:00:00,54.23,54.3,54.22,54.24,228400.0,40.4286,40.4808,40.4212,40.4361,228400.0
2012-10-05 14:30:00,54.24,54.26,54.19,54.21,174000.0,40.4361,40.451,40.3988,40.4137,174000.0
2012-10-05 15:00:00,54.21,54.22,54.15,54.2,190200.0,40.4137,40.4212,40.369,40.4063,190200.0
2012-10-05 15:30:00,54.2,54.24,54.1,54.23,878400.0,40.4063,40.4361,40.3317,40.4286,878400.0
2012-10-08 09:30:00,54.18,54.19,53.98,54.13,406000.0,40.3914,40.3988,40.2423,40.3541,406000.0
2012-10-08 10:00:00,54.13,54.17,54.09,54.13,106600.0,40.3541,40.3839,40.3243,40.3541,106600.0
2012-10-08 10:30:00,54.13,54.31,54.09,54.3,146600.0,40.3541,40.4883,40.3243,40.4808,146600.0
2012-10-08 11:00:00,54.3,54.36,54.27,54.34,71000.0,40.4808,40.5255,40.4585,40.5106,71000.0
2012-10-08 11:30:00,54.35,54.38,54.31,54.36,66600.0,40.5181,40.5405,40.4883,40.5255,66600.0
2012-10-08 12:00:00,54.36,54.38,54.32,54.37,65600.0,40.5255,40.5405,40.4957,40.533,65600.0
2012-10-08 12:30:00,54.37,54.41,54.36,54.4,39200.0,40.533,40.5628,40.5255,40.5554,39200.0
2012-10-08 13:00:00,54.41,54.41,54.27,54.27,116000.0,40.5628,40.5628,40.4585,40.4585,116000.0
2012-10-08 13:30:00,54.27,54.29,54.22,54.29,141200.0,40.4585,40.4734,40.4212,40.4734,141200.0
2012-10-08 14:00:00,54.29,54.32,54.27,54.31,61800.0,40.4734,40.4957,40.4585,40.4883,61800.0
2012-10-08 14:30:00,54.31,54.32,54.24,54.27,79800.0,40.4883,40.4957,40.4361,40.4585,79800.0
2012-10-08 15:00:00,54.28,54.31,54.22,54.24,97400.0,40.4659,40.4883,40.4212,40.4361,97400.0
2012-10-08 15:30:00,54.25,54.26,54.19,54.24,288400.0,40.4435,40.451,40.3988,40.4361,288400.0
2012-10-09 09:30:00,54.19,54.39,54.12,54.27,178000.0,40.3988,40.5479,40.3466,40.4585,178000.0
2012-10-09 10:00:00,54.24,54.3,54.17,54.23,177000.0,40.4361,40.4808,40.3839,40.4286,177000.0
2012-10-09 10:30:00,54.23,54.26,53.97,54.0,328400.0,40.4286,40.451,40.2348,40.2572,328400.0
2012-10-09 11:00:00,54.0,54.1,53.96,54.0,185800.0,40.2572,40.3317,40.2273,40.2572,185800.0
2012-10-09 11:30:00,54.0,54.05,53.92,53.96,188600.0,40.2572,40.2944,40.1975,40.2273,188600.0
2012-10-09 12:00:00,53.96,54.02,53.88,53.92,127400.0,40.2273,40.2721,40.1677,40.1975,127400.0
2012-10-09 12:30:00,53.91,53.94,53.88,53.91,79600.0,40.1901,40.2124,40.1677,40.1901,79600.0
2012-10-09 13:00:00,53.9,53.93,53.84,53.85,93200.0,40.1826,40.205,40.1379,40.1453,93200.0
2012-10-09 13:30:00,53.85,53.87,53.75,53.76,105600.0,40.1453,40.1603,40.0708,40.0782,105600.0
2012-10-09 14:00:00,53.76,53.77,53.65,53.74,158800.0,40.0782,40.0857,39.9962,40.0633,158800.0
2012-10-09 14:30:00,53.73,53.8,53.68,53.79,111800.0,40.0559,40.1081,40.0186,40.1006,111800.0
2012-10-09 15:00:00,53.8,53.81,53.69,53.74,160800.0,40.1081,40.1155,40.0261,40.0633,160800.0
2012-10-09 15:30:00,53.75,53.81,53.7,53.72,409600.0,40.0708,40.1155,40.0335,40.0484,409600.0
2012-10-10 09:30:00,53.73,53.99,53.57,53.74,164000.0,40.0559,40.2497,39.9366,40.0633,164000.0
2012-10-10 10:00:00,53.74,53.92,53.65,53.88,358000.0,40.0633,40.1975,39.9962,40.1677,358000.0
2012-10-10 10:30:00,53.87,53.95,53.83,53.91,136600.0,40.1603,40.2199,40.1304,40.1901,136600.0
2012-10-10 11:00:00,53.9,54.02,53.88,54.02,109000.0,40.1826,40.2721,40.1677,40.2721,109000.0
2012-10-10 11:30:00,54.01,54.01,53.89,53.98,108800.0,40.2646,40.2646,40.1752,40.2423,108800.0
2012-10-10 12:00:00,53.97,54.01,53.91,53.94,225000.0,40.2348,40.2646,40.1901,40.2124,225000.0
2012-10-10 12:30:00,53.93,53.93,53.74,53.75,158600.0,40.205,40.205,40.0633,40.0708,158600.0
2012-10-10 13:00:00,53.74,53.91,53.74,53.88,113200.0,40.0633,40.1901,40.0633,40.1677,113200.0
2012-10-10 13:30:00,53.88,53.91,53.79,53.81,96000.0,40.1677,40.1901,40.1006,40.1155,96000.0
2012-10-10 14:00:00,53.81,53.94,53.81,53.91,232800.0,40.1155,40.2124,40.1155,40.1901,232800.0
2012-10-10 14:30:00,53.9,53.94,53.85,53.85,173800.0,40.1826,40.2124,40.1453,40.1453,173800.0
2012-10-10 15:00:00,53.85,53.95,53.84,53.92,200200.0,40.1453,40.2199,40.1379,40.1975,200200.0
2012-10-10 15:30:00,53.91,53.92,53.83,53.85,605400.0,40.1901,40.1975,40.1304,40.1453,605400.0
2012-10-11 09:30:00,54.22,54.22,53.93,54.07,209200.0,40.4212,40.4212,40.205,40.3094,209200.0
2012-10-11 10:00:00,54.06,54.13,53.99,54.07,214400.0,40.3019,40.3541,40.2497,40.3094,214400.0
2012-10-11 10:30:00,54.07,54.22,53.97,54.2,163400.0,40.3094,40.4212,40.2348,40.4063,163400.0
2012-10-11 11:00:00,54.2,54.31,54.13,54.15,246800.0,40.4063,40.4883,40.3541,40.369,246800.0
2012-10-11 11:30:00,54.15,54.21,54.1,54.17,199200.0,40.369,40.4137,40.3317,40.3839,199200.0
2012-10-11 12:00:00,54.16,54.17,54.13,54.16,148400.0,40.3764,40.3839,40.3541,40.3764,148400.0
2012-10-11 12:30:00,54.16,54.19,54.13,54.16,109600.0,40.3764,40.3988,40.3541,40.3764,109600.0
2012-10-11 13:00:00,54.16,54.2,54.13,54.17,157200.0,40.3764,40.4063,40.3541,40.3839,157200.0
2012-10-11 13:30:00,54.16,54.17,54.11,54.15,159400.0,40.3764,40.3839,40.3392,40.369,159400.0
2012-10-11 14:00:00,54.15,54.22,54.13,54.18,216200.0,40.369,40.4212,40.3541,40.3914,216200.0
2012-10-11 14:30:00,54.18,54.21,54.13,54.16,211600.0,40.3914,40.4137,40.3541,40.3764,211600.0
2012-10-11 15:00:00,54.15,54.19,54.11,54.15,249200.0,40.369,40.3988,40.3392,40.369,249200.0
2012-10-11 15:30:00,54.14,54.14,54.02,54.02,462000.0,40.3615,40.3615,40.2721,40.2721,462000.0
2012-10-12 09:30:00,54.21,54.37,54.02,54.31,219400.0,40.4137,40.533,40.2721,40.4883,219400.0
2012-10-12 10:00:00,54.29,54.31,54.02,54.05,201800.0,40.4734,40.4883,40.2721,40.2944,201800.0
2012-10-12 10:30:00,54.06,54.12,53.95,54.05,126400.0,40.3019,40.3466,40.2199,40.2944,126400.0
2012-10-12 11:00:00,54.05,54.09,53.88,53.91,110000.0,40.2944,40.3243,40.1677,40.1901,110000.0
2012-10-12 11:30:00,53.9,53.9,53.75,53.77,136800.0,40.1826,40.1826,40.0708,40.0857,136800.0
2012-10-12 12:00:00,53.77,53.78,53.66,53.74,210600.0,40.0857,40.0932,40.0037,40.0633,210600.0
2012-10-12 12:30:00,53.76,53.85,53.75,53.85,73800.0,40.0782,40.1453,40.0708,40.1453,73800.0
2012-10-12 13:00:00,53.85,53.94,53.85,53.91,98400.0,40.1453,40.2124,40.1453,40.1901,98400.0
2012-10-12 13:30:00,53.91,54.01,53.85,53.98,183600.0,40.1901,40.2646,40.1453,40.2423,183600.0
2012-10-12 14:00:00,53.99,54.02,53.93,53.97,98600.0,40.2497,40.2721,40.205,40.2348,98600.0
2012-10-12 14:30:00,53.98,53.98,53.91,53.94,212200.0,40.2423,40.2423,40.1901,40.2124,212200.0
2012-10-12 15:00:00,53.94,53.96,53.89,53.94,181400.0,40.2124,40.2273,40.1752,40.2124,181400.0
2012-10-12 15:30:00,53.94,53.98,53.85,53.95,345000.0,40.2124,40.2423,40.1453,40.2199,345000.0
2012-10-15 09:30:00,54.01,54.08,53.79,53.88,140400.0,40.2646,40.3168,40.1006,40.1677,140400.0
2012-10-15 10:00:00,53.87,54.17,53.85,54.07,146600.0,40.1603,40.3839,40.1453,40.3094,146600.0
2012-10-15 10:30:00,54.07,54.21,54.05,54.19,115000.0,40.3094,40.4137,40.2944,40.3988,115000.0
2012-10-15 11:00:00,54.19,54.21,54.09,54.13,193800.0,40.3988,40.4137,40.3243,40.3541,193800.0
2012-10-15 11:30:00,54.11,54.24,54.11,54.19,183400.0,40.3392,40.4361,40.3392,40.3988,183400.0
2012-10-15 12:00:00,54.2,54.21,54.06,54.16,146600.0,40.4063,40.4137,40.3019,40.3764,146600.0
2012-10-15 12:30:00,54.16,54.26,54.13,54.22,148200.0,40.3764,40.451,40.3541,40.4212,148200.0
2012-10-15 13:00:00,54.22,54.26,54.19,54.2,123800.0,40.4212,40.451,40.3988,40.4063,123800.0
2012-10-15 13:30:00,54.21,54.26,54.16,54.18,146400.0,40.4137,40.451,40.3764,40.3914,146400.0
2012-10-15 14:00:00,54.19,54.2,54.13,54.15,153800.0,40.3988,40.4063,40.3541,40.369,153800.0
2012-10-15 14:30:00,54.15,54.16,54.09,54.12,230200.0,40.369,40.3764,40.3243,40.3466,230200.0
2012-10-15 15:00:00,54.13,54.19,54.07,54.18,233000.0,40.3541,40.3988,40.3094,40.3914,233000.0
2012-10-15 15:30:00,54.18,54.27,54.12,54.23,535200.0,40.3914,40.4585,40.3466,40.4286,535200.0
2012-10-16 09:30:00,54.35,54.38,54.05,54.14,376200.0,40.5181,40.5405,40.2944,40.3615,376200.0
2012-10-16 10:00:00,54.18,54.3,54.15,54.29,139200.0,40.3914,40.4808,40.369,40.4734,139200.0
2012-10-16 10:30:00,54.3,54.35,54.24,54.35,111200.0,40.4808,40.5181,40.4361,40.5181,111200.0
2012-10-16 11:00:00,54.33,54.34,54.24,54.3,111800.0,40.5032,40.5106,40.4361,40.4808,111800.0
2012-10-16 11:30:00,54.32,54.35,54.27,54.33,68800.0,40.4957,40.5181,40.4585,40.5032,68800.0
2012-10-16 12:00:00,54.34,54.42,54.32,54.37,84800.0,40.5106,40.5703,40.4957,40.533,84800.0
2012-10-16 12:30:00,54.38,54.4,54.27,54.28,87200.0,40.5405,40.5554,40.4585,40.4659,87200.0
2012-10-16 13:00:00,54.29,54.34,54.27,54.3,97800.0,40.4734,40.5106,40.4585,40.4808,97800.0
2012-10-16 13:30:00,54.3,54.32,54.26,54.28,125200.0,40.4808,40.4957,40.451,40.4659,125200.0
2012-10-16 14:00:00,54.29,54.34,54.24,54.3,127600.0,40.4734,40.5106,40.4361,40.4808,127600.0
2012-10-16 14:30:00,54.3,54.37,54.3,54.33,163400.0,40.4808,40.533,40.4808,40.5032,163400.0
2012-10-16 15:00:00,54.33,54.35,54.26,54.3,171200.0,40.5032,40.5181,40.451,40.4808,171200.0
2012-10-16 15:30:00,54.3,54.35,54.27,54.31,488200.0,40.4808,40.5181,40.4585,40.4883,488200.0
2012-10-17 09:30:00,54.29,54.9,54.29,54.85,477200.0,40.4734,40.9281,40.4734,40.8908,477200.0
2012-10-17 10:00:00,54.85,55.16,54.65,55.16,731800.0,40.8908,41.122,40.7417,41.122,731800.0
2012-10-17 10:30:00,55.16,55.45,55.11,55.4,718400.0,41.122,41.3381,41.0847,41.3009,718400.0
2012-10-17 11:00:00,55.39,55.49,55.33,55.42,340200.0,41.2934,41.368,41.2487,41.3158,340200.0
2012-10-17 11:30:00,55.42,55.42,55.25,55.29,183800.0,41.3158,41.3158,41.189,41.2189,183800.0
2012-10-17 12:00:00,55.3,55.3,55.17,55.21,113400.0,41.2263,41.2263,41.1294,41.1592,113400.0
2012-10-17 12:30:00,55.22,55.28,55.18,55.19,118200.0,41.1667,41.2114,41.1369,41.1443,118200.0
2012-10-17 13:00:00,55.18,55.22,55.17,55.2,101000.0,41.1369,41.1667,41.1294,41.1518,101000.0
2012-10-17 13:30:00,55.19,55.2,55.06,55.13,206200.0,41.1443,41.1518,41.0474,41.0996,206200.0
2012-10-17 14:00:00,55.13,55.23,55.12,55.19,186400.0,41.0996,41.1741,41.0921,41.1443,186400.0
2012-10-17 14:30:00,55.19,55.24,55.17,55.24,155200.0,41.1443,41.1816,41.1294,41.1816,155200.0
2012-10-17 15:00:00,55.24,55.28,55.2,55.28,265200.0,41.1816,41.2114,41.1518,41.2114,265200.0
2012-10-17 15:30:00,55.27,55.32,55.24,55.3,746600.0,41.204,41.2412,41.1816,41.2263,746600.0
2012-10-18 09:30:00,55.27,55.45,54.89,55.0,291200.0,41.204,41.3381,40.9207,41.0027,291200.0
2012-10-18 10:00:00,54.99,55.21,54.93,55.13,294400.0,40.9952,41.1592,40.9505,41.0996,294400.0
2012-10-18 10:30:00,55.13,55.21,55.1,55.12,139200.0,41.0996,41.1592,41.0772,41.0921,139200.0
2012-10-18 11:00:00,55.12,55.17,55.07,55.1,98000.0,41.0921,41.1294,41.0549,41.0772,98000.0
2012-10-18 11:30:00,55.1,55.26,55.09,55.24,122000.0,41.0772,41.1965,41.0698,41.1816,122000.0
2012-10-18 12:00:00,55.25,55.27,55.23,55.27,96800.0,41.189,41.204,41.1741,41.204,96800.0
2012-10-18 12:30:00,55.27,55.32,55.24,55.26,167000.0,41.204,41.2412,41.1816,41.1965,167000.0
2012-10-18 13:00:00,55.26,55.3,55.17,55.26,115200.0,41.1965,41.2263,41.1294,41.1965,115200.0
2012-10-18 13:30:00,55.25,55.25,55.13,55.21,63800.0,41.189,41.189,41.0996,41.1592,63800.0
2012-10-18 14:00:00,55.2,55.38,55.2,55.27,92000.0,41.1518,41.286,41.1518,41.204,92000.0
2012-10-18 14:30:00,55.27,55.3,55.15,55.27,115400.0,41.204,41.2263,41.1145,41.204,115400.0
2012-10-18 15:00:00,55.29,55.34,55.26,55.32,171400.0,41.2189,41.2561,41.1965,41.2412,171400.0
2012-10-18 15:30:00,55.32,55.35,55.27,55.31,331600.0,41.2412,41.2636,41.204,41.2338,331600.0
2012-10-19 09:30:00,54.88,54.9,54.6,54.65,893400.0,41.1486,41.1636,40.9387,40.9762,893400.0
2012-10-19 10:00:00,54.65,54.74,54.44,54.46,322400.0,40.9762,41.0437,40.8187,40.8337,322400.0
2012-10-19 10:30:00,54.46,54.51,54.43,54.48,171000.0,40.8337,40.8712,40.8112,40.8487,171000.0
2012-10-19 11:00:00,54.48,54.49,54.27,54.29,163400.0,40.8487,40.8562,40.6913,40.7063,163400.0
2012-10-19 11:30:00,54.29,54.35,54.26,54.33,226200.0,40.7063,40.7513,40.6838,40.7363,226200.0
2012-10-19 12:00:00,54.35,54.35,54.19,54.24,160600.0,40.7513,40.7513,40.6313,40.6688,160600.0
2012-10-19 12:30:00,54.24,54.36,54.21,54.23,147800.0,40.6688,40.7588,40.6463,40.6613,147800.0
2012-10-19 13:00:00,54.22,54.23,54.02,54.02,175200.0,40.6538,40.6613,40.5038,40.5038,175200.0
2012-10-19 13:30:00,54.02,54.04,53.79,53.85,212200.0,40.5038,40.5188,40.3314,40.3764,212200.0
2012-10-19 14:00:00,53.85,54.0,53.79,53.82,252400.0,40.3764,40.4888,40.3314,40.3539,252400.0
2012-10-19 14:30:00,53.82,53.93,53.72,53.92,373800.0,40.3539,40.4363,40.2789,40.4288,373800.0
2012-10-19 15:00:00,53.92,53.93,53.8,53.85,278600.0,40.4288,40.4363,40.3389,40.3764,278600.0
2012-10-19 15:30:00,53.87,53.99,53.84,53.89,830600.0,40.3914,40.4813,40.3689,40.4064,830600.0
2012-10-22 09:30:00,53.76,53.99,53.76,53.91,223400.0,40.3089,40.4813,40.3089,40.4214,223400.0
2012-10-22 10:00:00,53.91,54.05,53.9,53.94,162000.0,40.4214,40.5263,40.4139,40.4438,162000.0
2012-10-22 10:30:00,53.92,53.93,53.83,53.89,71600.0,40.4288,40.4363,40.3614,40.4064,71600.0
2012-10-22 11:00:00,53.88,53.88,53.74,53.79,81600.0,40.3989,40.3989,40.2939,40.3314,81600.0
2012-10-22 11:30:00,53.79,53.92,53.76,53.89,99800.0,40.3314,40.4288,40.3089,40.4064,99800.0
2012-10-22 12:00:00,53.88,53.88,53.77,53.8,76800.0,40.3989,40.3989,40.3164,40.3389,76800.0
2012-10-22 12:30:00,53.81,53.87,53.77,53.77,46800.0,40.3464,40.3914,40.3164,40.3164,46800.0
2012-10-22 13:00:00,53.77,53.81,53.62,53.66,79400.0,40.3164,40.3464,40.2039,40.2339,79400.0
2012-10-22 13:30:00,53.67,53.71,53.57,53.61,106000.0,40.2414,40.2714,40.1664,40.1964,106000.0
2012-10-22 14:00:00,53.6,53.65,53.54,53.6,127000.0,40.1889,40.2264,40.1439,40.1889,127000.0
2012-10-22 14:30:00,53.61,53.65,53.55,53.58,104600.0,40.1964,40.2264,40.1514,40.1739,104600.0
2012-10-22 15:00:00,53.59,53.69,53.54,53.65,149400.0,40.1814,40.2564,40.1439,40.2264,149400.0
2012-10-22 15:30:00,53.65,53.85,53.62,53.84,481800.0,40.2264,40.3764,40.2039,40.3689,481800.0
2012-10-23 09:30:00,53.57,53.63,53.22,53.32,259600.0,40.1664,40.2114,39.904,39.979,259600.0
2012-10-23 10:00:00,53.32,53.4,53.15,53.16,183800.0,39.979,40.039,39.8515,39.859,183800.0
2012-10-23 10:30:00,53.16,53.17,53.03,53.1,192400.0,39.859,39.8665,39.7615,39.814,192400.0
2012-10-23 11:00:00,53.11,53.18,53.09,53.13,177200.0,39.8215,39.874,39.8065,39.8365,177200.0
2012-10-23 11:30:00,53.14,53.16,53.05,53.1,137600.0,39.844,39.859,39.7765,39.814,137600.0
2012-10-23 12:00:00,53.1,53.27,53.07,53.24,118800.0,39.814,39.9415,39.7915,39.919,118800.0
2012-10-23 12:30:00,53.24,53.27,53.15,53.16,110000.0,39.919,39.9415,39.8515,39.859,110000.0
2012-10-23 13:00:00,53.16,53.27,53.16,53.26,106800.0,39.859,39.9415,39.859,39.934,106800.0
2012-10-23 13:30:00,53.26,53.31,53.18,53.31,119800.0,39.934,39.9715,39.874,39.9715,119800.0
2012-10-23 14:00:00,53.31,53.36,53.18,53.26,140200.0,39.9715,40.009,39.874,39.934,140200.0
2012-10-23 14:30:00,53.26,53.4,53.25,53.38,115600.0,39.934,40.039,39.9265,40.024,115600.0
2012-10-23 15:00:00,53.37,53.41,53.27,53.28,234800.0,40.0165,40.0465,39.9415,39.949,234800.0
2012-10-23 15:30:00,53.29,53.33,53.24,53.27,479600.0,39.9565,39.9865,39.919,39.9415,479600.0
2012-10-24 09:30:00,53.51,53.69,53.41,53.67,187600.0,40.1214,40.2564,40.0465,40.2414,187600.0
2012-10-24 10:00:00,53.66,53.68,53.47,53.59,176800.0,40.2339,40.2489,40.0914,40.1814,176800.0
2012-10-24 10:30:00,53.57,53.68,53.5,53.6,138600.0,40.1664,40.2489,40.1139,40.1889,138600.0
2012-10-24 11:00:00,53.6,53.75,53.59,53.75,192600.0,40.1889,40.3014,40.1814,40.3014,192600.0
2012-10-24 11:30:00,53.74,53.76,53.57,53.72,234800.0,40.2939,40.3089,40.1664,40.2789,234800.0
2012-10-24 12:00:00,53.71,53.71,53.52,53.52,147600.0,40.2714,40.2714,40.1289,40.1289,147600.0
2012-10-24 12:30:00,53.53,53.68,53.47,53.48,136000.0,40.1364,40.2489,40.0914,40.0989,136000.0
2012-10-24 13:00:00,53.48,53.63,53.46,53.47,107200.0,40.0989,40.2114,40.0839,40.0914,107200.0
2012-10-24 13:30:00,53.46,53.47,53.26,53.26,106600.0,40.0839,40.0914,39.934,39.934,106600.0
2012-10-24 14:00:00,53.26,53.37,53.13,53.37,243200.0,39.934,40.0165,39.8365,40.0165,243200.0
2012-10-24 14:30:00,53.36,53.41,53.31,53.34,152600.0,40.009,40.0465,39.9715,39.994,152600.0
2012-10-24 15:00:00,53.33,53.38,53.13,53.16,292800.0,39.9865,40.024,39.8365,39.859,292800.0
2012-10-24 15:30:00,53.17,53.32,53.09,53.27,443800.0,39.8665,39.979,39.8065,39.9415,443800.0
2012-10-25 09:30:00,53.5,53.5,52.16,52.16,1031600.0,40.1139,40.1139,39.1092,39.1092,1031600.0
2012-10-25 10:00:00,52.16,52.4,51.94,52.24,476200.0,39.1092,39.2892,38.9443,39.1692,476200.0
2012-10-25 10:30:00,52.23,52.26,51.79,51.79,427200.0,39.1617,39.1842,38.8318,38.8318,427200.0
2012-10-25 11:00:00,51.79,51.81,51.52,51.65,764200.0,38.8318,38.8468,38.6293,38.7268,764200.0
2012-10-25 11:30:00,51.66,52.04,51.63,51.83,365600.0,38.7343,39.0192,38.7118,38.8618,365600.0
2012-10-25 12:00:00,51.83,52.06,51.7,52.04,250000.0,38.8618,39.0342,38.7643,39.0192,250000.0
2012-10-25 12:30:00,52.04,52.34,52.03,52.34,236000.0,39.0192,39.2442,39.0117,39.2442,236000.0
2012-10-25 13:00:00,52.35,52.44,52.35,52.41,321600.0,39.2517,39.3192,39.2517,39.2967,321600.0
2012-10-25 13:30:00,52.41,52.54,52.21,52.21,280600.0,39.2967,39.3941,39.1467,39.1467,280600.0
2012-10-25 14:00:00,52.21,52.27,52.09,52.25,244600.0,39.1467,39.1917,39.0567,39.1767,244600.0
2012-10-25 14:30:00,52.24,52.26,52.13,52.16,258200.0,39.1692,39.1842,39.0867,39.1092,258200.0
2012-10-25 15:00:00,52.16,52.26,52.15,52.19,314600.0,39.1092,39.1842,39.1017,39.1317,314600.0
2012-10-25 15:30:00,52.19,52.35,52.19,52.31,650800.0,39.1317,39.2517,39.1317,39.2217,650800.0
2012-10-26 09:30:00,52.35,52.49,52.0,52.25,319400.0,39.2517,39.3566,38.9892,39.1767,319400.0
2012-10-26 10:00:00,52.26,52.27,52.06,52.08,158400.0,39.1842,39.1917,39.0342,39.0492,158400.0
2012-10-26 10:30:00,52.08,52.38,52.06,52.19,1363400.0,39.0492,39.2742,39.0342,39.1317,1363400.0
2012-10-26 11:00:00,52.19,52.19,51.96,52.02,228400.0,39.1317,39.1317,38.9593,39.0042,228400.0
2012-10-26 11:30:00,52.02,52.04,51.92,51.93,222200.0,39.0042,39.0192,38.9293,38.9368,222200.0
2012-10-26 12:00:00,51.93,51.94,51.86,51.94,152000.0,38.9368,38.9443,38.8843,38.9443,152000.0
2012-10-26 12:30:00,51.94,51.98,51.85,51.98,154400.0,38.9443,38.9742,38.8768,38.9742,154400.0
2012-10-26 13:00:00,51.98,51.98,51.88,51.93,199400.0,38.9742,38.9742,38.8993,38.9368,199400.0
2012-10-26 13:30:00,51.93,51.97,51.85,51.88,242600.0,38.9368,38.9668,38.8768,38.8993,242600.0
2012-10-26 14:00:00,51.9,51.95,51.89,51.94,193600.0,38.9143,38.9518,38.9068,38.9443,193600.0
2012-10-26 14:30:00,51.94,52.02,51.92,51.98,332200.0,38.9443,39.0042,38.9293,38.9742,332200.0
2012-10-26 15:00:00,51.99,52.13,51.97,52.13,273800.0,38.9817,39.0867,38.9668,39.0867,273800.0
2012-10-26 15:30:00,52.13,52.17,51.85,51.93,551200.0,39.0867,39.1167,38.8768,38.9368,551200.0
2012-10-31 09:30:00,51.98,52.55,51.97,51.98,327200.0,38.9742,39.4016,38.9668,38.9742,327200.0
2012-10-31 10:00:00,51.98,52.03,51.88,51.88,263000.0,38.9742,39.0117,38.8993,38.8993,263000.0
2012-10-31 10:30:00,51.88,51.91,51.78,51.88,364600.0,38.8993,38.9218,38.8243,38.8993,364600.0
2012-10-31 11:00:00,51.88,52.03,51.84,51.95,283600.0,38.8993,39.0117,38.8693,38.9518,283600.0
2012-10-31 11:30:00,51.95,52.04,51.95,51.99,276000.0,38.9518,39.0192,38.9518,38.9817,276000.0
2012-10-31 12:00:00,51.99,52.05,51.92,51.99,357000.0,38.9817,39.0267,38.9293,38.9817,357000.0
2012-10-31 12:30:00,51.98,52.08,51.95,52.03,281200.0,38.9742,39.0492,38.9518,39.0117,281200.0
2012-10-31 13:00:00,52.04,52.29,51.99,52.26,229200.0,39.0192,39.2067,38.9817,39.1842,229200.0
2012-10-31 13:30:00,52.26,52.41,52.25,52.39,269600.0,39.1842,39.2967,39.1767,39.2817,269600.0
2012-10-31 14:00:00,52.4,52.53,52.39,52.49,326000.0,39.2892,39.3866,39.2817,39.3566,326000.0
2012-10-31 14:30:00,52.49,52.52,52.27,52.31,231800.0,39.3566,39.3791,39.1917,39.2217,231800.0
2012-10-31 15:00:00,52.29,52.61,52.26,52.59,264400.0,39.2067,39.4466,39.1842,39.4316,264400.0
2012-10-31 15:30:00,52.59,52.6,52.42,52.48,599200.0,39.4316,39.4391,39.3042,39.3491,599200.0
2012-11-01 09:30:00,52.34,52.8,52.12,52.72,455200.0,39.2442,39.5891,39.0792,39.5291,455200.0
2012-11-01 10:00:00,52.76,52.9,52.72,52.83,350400.0,39.5591,39.6641,39.5291,39.6116,350400.0
2012-11-01 10:30:00,52.83,53.07,52.81,53.01,342000.0,39.6116,39.7915,39.5966,39.7465,342000.0
2012-11-01 11:00:00,53.01,53.03,52.88,52.98,222200.0,39.7465,39.7615,39.6491,39.724,222200.0
2012-11-01 11:30:00,52.98,53.03,52.94,52.98,190400.0,39.724,39.7615,39.6941,39.724,190400.0
2012-11-01 12:00:00,52.98,52.99,52.92,52.96,195200.0,39.724,39.7315,39.6791,39.709,195200.0
2012-11-01 12:30:00,52.97,52.98,52.88,52.95,207600.0,39.7165,39.724,39.6491,39.7015,207600.0
2012-11-01 13:00:00,52.96,52.97,52.9,52.91,138200.0,39.709,39.7165,39.6641,39.6716,138200.0
2012-11-01 13:30:00,52.91,52.92,52.8,52.83,153400.0,39.6716,39.6791,39.5891,39.6116,153400.0
2012-11-01 14:00:00,52.83,52.9,52.8,52.85,210400.0,39.6116,39.6641,39.5891,39.6266,210400.0
2012-11-01 14:30:00,52.84,52.96,52.82,52.9,226800.0,39.6191,39.709,39.6041,39.6641,226800.0
2012-11-01 15:00:00,52.9,52.93,52.85,52.92,249400.0,39.6641,39.6866,39.6266,39.6791,249400.0
2012-11-01 15:30:00,52.92,52.97,52.84,52.94,650000.0,39.6791,39.7165,39.6191,39.6941,650000.0
2012-11-02 09:30:00,53.02,53.3,52.96,53.01,219400.0,39.754,39.964,39.709,39.7465,219400.0
2012-11-02 10:00:00,53.01,53.04,52.85,52.96,154800.0,39.7465,39.769,39.6266,39.709,154800.0
2012-11-02 10:30:00,52.95,52.99,52.8,52.85,186200.0,39.7015,39.7315,39.5891,39.6266,186200.0
2012-11-02 11:00:00,52.85,53.0,52.83,52.97,137800.0,39.6266,39.739,39.6116,39.7165,137800.0
2012-11-02 11:30:00,52.97,53.02,52.91,52.99,162800.0,39.7165,39.754,39.6716,39.7315,162800.0
2012-11-02 12:00:00,52.99,53.01,52.88,52.98,104400.0,39.7315,39.7465,39.6491,39.724,104400.0
2012-11-02 12:30:00,52.98,53.02,52.88,52.9,80800.0,39.724,39.754,39.6491,39.6641,80800.0
2012-11-02 13:00:00,52.9,52.94,52.87,52.91,101800.0,39.6641,39.6941,39.6416,39.6716,101800.0
2012-11-02 13:30:00,52.91,52.95,52.85,52.87,127000.0,39.6716,39.7015,39.6266,39.6416,127000.0
2012-11-02 14:00:00,52.88,52.88,52.73,52.77,161000.0,39.6491,39.6491,39.5366,39.5666,161000.0
2012-11-02 14:30:00,52.76,52.78,52.6,52.76,180400.0,39.5591,39.5741,39.4391,39.5591,180400.0
2012-11-02 15:00:00,52.76,52.79,52.6,52.61,303000.0,39.5591,39.5816,39.4391,39.4466,303000.0
2012-11-02 15:30:00,52.6,52.61,52.43,52.48,551600.0,39.4391,39.4466,39.3117,39.3491,551600.0
2012-11-05 09:30:00,52.22,52.88,52.22,52.33,331200.0,39.1542,39.6491,39.1542,39.2367,331200.0
2012-11-05 10:00:00,52.33,52.62,52.33,52.49,178200.0,39.2367,39.4541,39.2367,39.3566,178200.0
2012-11-05 10:30:00,52.5,52.63,52.48,52.62,122600.0,39.3641,39.4616,39.3491,39.4541,122600.0
2012-11-05 11:00:00,52.61,52.7,52.55,52.57,106000.0,39.4466,39.5141,39.4016,39.4166,106000.0
2012-11-05 11:30:00,52.57,52.6,52.54,52.6,87800.0,39.4166,39.4391,39.3941,39.4391,87800.0
2012-11-05 12:00:00,52.6,52.68,52.6,52.66,87200.0,39.4391,39.4991,39.4391,39.4841,87200.0
2012-11-05 12:30:00,52.66,52.67,52.56,52.57,63000.0,39.4841,39.4916,39.4091,39.4166,63000.0
2012-11-05 13:00:00,52.59,52.62,52.55,52.59,99600.0,39.4316,39.4541,39.4016,39.4316,99600.0
2012-11-05 13:30:00,52.59,52.6,52.54,52.55,51000.0,39.4316,39.4391,39.3941,39.4016,51000.0
2012-11-05 14:00:00,52.54,52.63,52.54,52.6,105000.0,39.3941,39.4616,39.3941,39.4391,105000.0
2012-11-05 14:30:00,52.62,52.64,52.57,52.59,98000.0,39.4541,39.4691,39.4166,39.4316,98000.0
2012-11-05 15:00:00,52.59,52.62,52.57,52.62,135600.0,39.4316,39.4541,39.4166,39.4541,135600.0
2012-11-05 15:30:00,52.62,52.69,52.57,52.6,269200.0,39.4541,39.5066,39.4166,39.4391,269200.0
2012-11-06 09:30:00,52.74,53.01,52.6,52.87,320200.0,39.5441,39.7465,39.4391,39.6416,320200.0
2012-11-06 10:00:00,52.87,52.9,52.58,52.7,207200.0,39.6416,39.6641,39.4241,39.5141,207200.0
2012-11-06 10:30:00,52.7,52.83,52.54,52.61,204200.0,39.5141,39.6116,39.3941,39.4466,204200.0
2012-11-06 11:00:00,52.61,52.67,52.54,52.57,142400.0,39.4466,39.4916,39.3941,39.4166,142400.0
2012-11-06 11:30:00,52.57,52.9,52.57,52.86,289800.0,39.4166,39.6641,39.4166,39.6341,289800.0
2012-11-06 12:00:00,52.86,52.99,52.85,52.9,209800.0,39.6341,39.7315,39.6266,39.6641,209800.0
2012-11-06 12:30:00,52.91,52.91,52.77,52.81,91000.0,39.6716,39.6716,39.5666,39.5966,91000.0
2012-11-06 13:00:00,52.81,52.97,52.76,52.97,94400.0,39.5966,39.7165,39.5591,39.7165,94400.0
2012-11-06 13:30:00,52.96,52.99,52.84,52.84,121600.0,39.709,39.7315,39.6191,39.6191,121600.0
2012-11-06 14:00:00,52.85,52.91,52.8,52.9,157800.0,39.6266,39.6716,39.5891,39.6641,157800.0
2012-11-06 14:30:00,52.9,52.94,52.85,52.88,230400.0,39.6641,39.6941,39.6266,39.6491,230400.0
2012-11-06 15:00:00,52.87,52.95,52.86,52.88,212600.0,39.6416,39.7015,39.6341,39.6491,212600.0
2012-11-06 15:30:00,52.88,52.92,52.74,52.84,421800.0,39.6491,39.6791,39.5441,39.6191,421800.0
2012-11-07 09:30:00,52.8,52.8,52.49,52.6,173800.0,39.5891,39.5891,39.3566,39.4391,173800.0
2012-11-07 10:00:00,52.58,52.6,52.44,52.51,199000.0,39.4241,39.4391,39.3192,39.3716,199000.0
2012-11-07 10:30:00,52.52,52.57,52.29,52.29,175800.0,39.3791,39.4166,39.2067,39.2067,175800.0
2012-11-07 11:00:00,52.29,52.44,52.26,52.29,190800.0,39.2067,39.3192,39.1842,39.2067,190800.0
2012-11-07 11:30:00,52.29,52.47,52.17,52.47,190000.0,39.2067,39.3416,39.1167,39.3416,190000.0
2012-11-07 12:00:00,52.46,52.54,52.44,52.48,132200.0,39.3342,39.3941,39.3192,39.3491,132200.0
2012-11-07 12:30:00,52.48,52.52,52.43,52.48,87800.0,39.3491,39.3791,39.3117,39.3491,87800.0
2012-11-07 13:00:00,52.49,52.64,52.47,52.52,112000.0,39.3566,39.4691,39.3416,39.3791,112000.0
2012-11-07 13:30:00,52.52,52.62,52.51,52.6,119800.0,39.3791,39.4541,39.3716,39.4391,119800.0
2012-11-07 14:00:00,52.6,52.68,52.58,52.62,130400.0,39.4391,39.4991,39.4241,39.4541,130400.0
2012-11-07 14:30:00,52.63,52.66,52.52,52.65,176800.0,39.4616,39.4841,39.3791,39.4766,176800.0
2012-11-07 15:00:00,52.66,52.78,52.58,52.77,255200.0,39.4841,39.5741,39.4241,39.5666,255200.0
2012-11-07 15:30:00,52.77,52.78,52.49,52.49,519800.0,39.5666,39.5741,39.3566,39.3566,519800.0
2012-11-08 09:30:00,52.43,52.59,52.27,52.49,181800.0,39.3117,39.4316,39.1917,39.3566,181800.0
2012-11-08 10:00:00,52.49,52.59,52.35,52.39,146200.0,39.3566,39.4316,39.2517,39.2817,146200.0
2012-11-08 10:30:00,52.39,52.52,52.28,52.34,172200.0,39.2817,39.3791,39.1992,39.2442,172200.0
2012-11-08 11:00:00,52.34,52.42,52.29,52.4,235000.0,39.2442,39.3042,39.2067,39.2892,235000.0
2012-11-08 11:30:00,52.4,52.43,52.3,52.38,179400.0,39.2892,39.3117,39.2142,39.2742,179400.0
2012-11-08 12:00:00,52.37,52.4,52.25,52.34,194200.0,39.2667,39.2892,39.1767,39.2442,194200.0
2012-11-08 12:30:00,52.33,52.35,52.24,52.34,147400.0,39.2367,39.2517,39.1692,39.2442,147400.0
2012-11-08 13:00:00,52.33,52.35,52.07,52.12,172200.0,39.2367,39.2517,39.0417,39.0792,172200.0
2012-11-08 13:30:00,52.12,52.3,52.03,52.29,177800.0,39.0792,39.2142,39.0117,39.2067,177800.0
2012-11-08 14:00:00,52.28,52.31,52.19,52.2,209800.0,39.1992,39.2217,39.1317,39.1392,209800.0
2012-11-08 14:30:00,52.19,52.27,52.18,52.19,194800.0,39.1317,39.1917,39.1242,39.1317,194800.0
2012-11-08 15:00:00,52.19,52.26,52.18,52.24,215600.0,39.1317,39.1842,39.1242,39.1692,215600.0
2012-11-08 15:30:00,52.25,52.26,52.0,52.04,430000.0,39.1767,39.1842,38.9892,39.0192,430000.0
2012-11-09 09:30:00,51.91,52.24,51.84,52.13,270400.0,38.9218,39.1692,38.8693,39.0867,270400.0
2012-11-09 10:00:00,52.11,52.28,52.08,52.13,275400.0,39.0717,39.1992,39.0492,39.0867,275400.0
2012-11-09 10:30:00,52.13,52.23,52.04,52.2,162400.0,39.0867,39.1617,39.0192,39.1392,162400.0
2012-11-09 11:00:00,52.19,52.23,52.05,52.08,177000.0,39.1317,39.1617,39.0267,39.0492,177000.0
2012-11-09 11:30:00,52.07,52.27,52.04,52.25,167200.0,39.0417,39.1917,39.0192,39.1767,167200.0
2012-11-09 12:00:00,52.25,52.34,52.25,52.29,69800.0,39.1767,39.2442,39.1767,39.2067,69800.0
2012-11-09 12:30:00,52.29,52.35,52.24,52.25,76200.0,39.2067,39.2517,39.1692,39.1767,76200.0
2012-11-09 13:00:00,52.24,52.32,52.08,52.08,141200.0,39.1692,39.2292,39.0492,39.0492,141200.0
2012-11-09 13:30:00,52.06,52.1,51.97,52.1,131200.0,39.0342,39.0642,38.9668,39.0642,131200.0
2012-11-09 14:00:00,52.1,52.13,52.05,52.08,132200.0,39.0642,39.0867,39.0267,39.0492,132200.0
2012-11-09 14:30:00,52.1,52.18,51.99,52.04,182200.0,39.0642,39.1242,38.9817,39.0192,182200.0
2012-11-09 15:00:00,52.04,52.07,51.98,52.06,174400.0,39.0192,39.0417,38.9742,39.0342,174400.0
2012-11-09 15:30:00,52.06,52.11,51.86,51.92,474400.0,39.0342,39.0717,38.8843,38.9293,474400.0
2012-11-12 09:30:00,51.99,52.24,51.76,52.2,244800.0,38.9817,39.1692,38.8093,39.1392,244800.0
2012-11-12 10:00:00,52.18,52.22,52.06,52.21,125400.0,39.1242,39.1542,39.0342,39.1467,125400.0
2012-11-12 10:30:00,52.21,52.27,52.13,52.19,132400.0,39.1467,39.1917,39.0867,39.1317,132400.0
2012-11-12 11:00:00,52.2,52.28,52.17,52.23,94600.0,39.1392,39.1992,39.1167,39.1617,94600.0
2012-11-12 11:30:00,52.24,52.34,52.16,52.2,177800.0,39.1692,39.2442,39.1092,39.1392,177800.0
2012-11-12 12:00:00,52.19,52.25,52.16,52.24,61000.0,39.1317,39.1767,39.1092,39.1692,61000.0
2012-11-12 12:30:00,52.25,52.29,52.19,52.28,83400.0,39.1767,39.2067,39.1317,39.1992,83400.0
2012-11-12 13:00:00,52.29,52.44,52.27,52.42,115000.0,39.2067,39.3192,39.1917,39.3042,115000.0
2012-11-12 13:30:00,52.42,52.43,52.33,52.4,90600.0,39.3042,39.3117,39.2367,39.2892,90600.0
2012-11-12 14:00:00,52.4,52.42,52.28,52.33,91000.0,39.2892,39.3042,39.1992,39.2367,91000.0
2012-11-12 14:30:00,52.32,52.34,52.2,52.26,110000.0,39.2292,39.2442,39.1392,39.1842,110000.0
2012-11-12 15:00:00,52.27,52.29,52.19,52.22,147400.0,39.1917,39.2067,39.1317,39.1542,147400.0
2012-11-12 15:30:00,52.22,52.31,52.15,52.18,292000.0,39.1542,39.2217,39.1017,39.1242,292000.0
2012-11-13 09:30:00,51.97,52.49,51.9,52.48,240000.0,38.9668,39.3566,38.9143,39.3491,240000.0
2012-11-13 10:00:00,52.48,52.6,52.43,52.5,233600.0,39.3491,39.4391,39.3117,39.3641,233600.0
2012-11-13 10:30:00,52.51,52.7,52.49,52.69,169600.0,39.3716,39.5141,39.3566,39.5066,169600.0
2012-11-13 11:00:00,52.68,52.68,52.53,52.59,153600.0,39.4991,39.4991,39.3866,39.4316,153600.0
2012-11-13 11:30:00,52.6,52.63,52.5,52.54,164200.0,39.4391,39.4616,39.3641,39.3941,164200.0
2012-11-13 12:00:00,52.54,52.58,52.4,52.41,134000.0,39.3941,39.4241,39.2892,39.2967,134000.0
2012-11-13 12:30:00,52.41,52.48,52.34,52.42,146200.0,39.2967,39.3491,39.2442,39.3042,146200.0
2012-11-13 13:00:00,52.42,52.54,52.33,52.46,99000.0,39.3042,39.3941,39.2367,39.3342,99000.0
2012-11-13 13:30:00,52.46,52.55,52.38,52.55,115000.0,39.3342,39.4016,39.2742,39.4016,115000.0
2012-11-13 14:00:00,52.56,52.62,52.52,52.53,205200.0,39.4091,39.4541,39.3791,39.3866,205200.0
2012-11-13 14:30:00,52.53,52.55,52.43,52.48,202800.0,39.3866,39.4016,39.3117,39.3491,202800.0
2012-11-13 15:00:00,52.48,52.52,52.32,52.34,303400.0,39.3491,39.3791,39.2292,39.2442,303400.0
2012-11-13 15:30:00,52.33,52.39,52.12,52.15,571200.0,39.2367,39.2817,39.0792,39.1017,571200.0
2012-11-14 09:30:00,52.24,53.88,52.16,52.24,241600.0,39.1692,40.3989,39.1092,39.1692,241600.0
2012-11-14 10:00:00,52.22,52.29,52.01,52.04,154600.0,39.1542,39.2067,38.9967,39.0192,154600.0
2012-11-14 10:30:00,52.02,52.1,51.98,52.1,162000.0,39.0042,39.0642,38.9742,39.0642,162000.0
2012-11-14 11:00:00,52.09,52.23,52.0,52.14,162000.0,39.0567,39.1617,38.9892,39.0942,162000.0
2012-11-14 11:30:00,52.15,52.19,52.06,52.15,213200.0,39.1017,39.1317,39.0342,39.1017,213200.0
2012-11-14 12:00:00,52.16,52.18,51.85,51.9,154200.0,39.1092,39.1242,38.8768,38.9143,154200.0
2012-11-14 12:30:00,51.91,52.01,51.67,51.93,356600.0,38.9218,38.9967,38.7418,38.9368,356600.0
2012-11-14 13:00:00,51.93,52.02,51.85,51.95,133400.0,38.9368,39.0042,38.8768,38.9518,133400.0
2012-11-14 13:30:00,51.95,52.07,51.89,52.0,162400.0,38.9518,39.0417,38.9068,38.9892,162400.0
2012-11-14 14:00:00,52.0,52.07,51.82,52.02,192000.0,38.9892,39.0417,38.8543,39.0042,192000.0
2012-11-14 14:30:00,52.01,52.04,51.9,51.97,148600.0,38.9967,39.0192,38.9143,38.9668,148600.0
2012-11-14 15:00:00,51.97,51.98,51.77,51.83,272200.0,38.9668,38.9742,38.8168,38.8618,272200.0
2012-11-14 15:30:00,51.83,51.87,51.58,51.74,574200.0,38.8618,38.8918,38.6743,38.7943,574200.0
2012-11-15 09:30:00,51.67,52.08,51.63,52.04,395800.0,38.7418,39.0492,38.7118,39.0192,395800.0
2012-11-15 10:00:00,52.02,52.08,51.73,51.74,168200.0,39.0042,39.0492,38.7868,38.7943,168200.0
2012-11-15 10:30:00,51.74,51.83,51.68,51.74,117000.0,38.7943,38.8618,38.7493,38.7943,117000.0
2012-11-15 11:00:00,51.74,51.84,51.66,51.83,196600.0,38.7943,38.8693,38.7343,38.8618,196600.0
2012-11-15 11:30:00,51.83,51.88,51.63,51.72,107400.0,38.8618,38.8993,38.7118,38.7793,107400.0
2012-11-15 12:00:00,51.7,51.88,51.7,51.88,98600.0,38.7643,38.8993,38.7643,38.8993,98600.0
2012-11-15 12:30:00,51.88,51.95,51.79,51.88,87000.0,38.8993,38.9518,38.8318,38.8993,87000.0
2012-11-15 13:00:00,51.88,51.94,51.76,51.94,86000.0,38.8993,38.9443,38.8093,38.9443,86000.0
2012-11-15 13:30:00,51.94,52.05,51.74,51.85,494200.0,38.9443,39.0267,38.7943,38.8768,494200.0
2012-11-15 14:00:00,51.83,51.88,51.77,51.85,135000.0,38.8618,38.8993,38.8168,38.8768,135000.0
2012-11-15 14:30:00,51.85,51.92,51.79,51.84,139200.0,38.8768,38.9293,38.8318,38.8693,139200.0
2012-11-15 15:00:00,51.84,51.87,51.74,51.76,164000.0,38.8693,38.8918,38.7943,38.8093,164000.0
2012-11-15 15:30:00,51.77,51.99,51.73,51.88,372400.0,38.8168,38.9817,38.7868,38.8993,372400.0
2012-11-16 09:30:00,51.94,52.31,51.9,52.21,731000.0,38.9443,39.2217,38.9143,39.1467,731000.0
2012-11-16 10:00:00,52.2,52.37,52.06,52.3,326400.0,39.1392,39.2667,39.0342,39.2142,326400.0
2012-11-16 10:30:00,52.32,52.34,52.13,52.13,159400.0,39.2292,39.2442,39.0867,39.0867,159400.0
2012-11-16 11:00:00,52.13,52.28,52.1,52.1,150200.0,39.0867,39.1992,39.0642,39.0642,150200.0
2012-11-16 11:30:00,52.1,52.42,52.09,52.4,334400.0,39.0642,39.3042,39.0567,39.2892,334400.0
2012-11-16 12:00:00,52.42,52.55,52.38,52.41,275800.0,39.3042,39.4016,39.2742,39.2967,275800.0
2012-11-16 12:30:00,52.41,52.53,52.33,52.33,73800.0,39.2967,39.3866,39.2367,39.2367,73800.0
2012-11-16 13:00:00,52.33,52.42,52.27,52.42,75200.0,39.2367,39.3042,39.1917,39.3042,75200.0
2012-11-16 13:30:00,52.42,52.56,52.42,52.54,198000.0,39.3042,39.4091,39.3042,39.3941,198000.0
2012-11-16 14:00:00,52.53,52.53,52.49,52.5,219600.0,39.3866,39.3866,39.3566,39.3641,219600.0
2012-11-16 14:30:00,52.5,52.55,52.45,52.5,213600.0,39.3641,39.4016,39.3267,39.3641,213600.0
2012-11-16 15:00:00,52.51,52.56,52.44,52.53,209400.0,39.3716,39.4091,39.3192,39.3866,209400.0
2012-11-16 15:30:00,52.52,52.63,52.49,52.57,614400.0,39.3791,39.4616,39.3566,39.4166,614400.0
2012-11-19 09:30:00,52.96,53.25,52.9,53.01,602400.0,39.709,39.9265,39.6641,39.7465,602400.0
2012-11-19 10:00:00,53.02,53.22,52.99,53.1,231400.0,39.754,39.904,39.7315,39.814,231400.0
2012-11-19 10:30:00,53.1,53.26,53.09,53.24,218800.0,39.814,39.934,39.8065,39.919,218800.0
2012-11-19 11:00:00,53.24,53.28,53.18,53.28,130600.0,39.919,39.949,39.874,39.949,130600.0
2012-11-19 11:30:00,53.28,53.35,53.22,53.34,130800.0,39.949,40.0015,39.904,39.994,130800.0
2012-11-19 12:00:00,53.35,53.38,53.25,53.27,112800.0,40.0015,40.024,39.9265,39.9415,112800.0
2012-11-19 12:30:00,53.26,53.32,53.25,53.28,111400.0,39.934,39.979,39.9265,39.949,111400.0
2012-11-19 13:00:00,53.27,53.29,53.19,53.2,127800.0,39.9415,39.9565,39.8815,39.889,127800.0
2012-11-19 13:30:00,53.21,53.27,53.18,53.26,101800.0,39.8965,39.9415,39.874,39.934,101800.0
2012-11-19 14:00:00,53.26,53.37,53.24,53.32,141600.0,39.934,40.0165,39.919,39.979,141600.0
2012-11-19 14:30:00,53.31,53.42,53.27,53.33,163600.0,39.9715,40.054,39.9415,39.9865,163600.0
2012-11-19 15:00:00,53.32,53.43,53.31,53.37,225600.0,39.979,40.0614,39.9715,40.0165,225600.0
2012-11-19 15:30:00,53.37,53.46,53.26,53.44,394200.0,40.0165,40.0839,39.934,40.0689,394200.0
2012-11-20 09:30:00,53.31,53.43,53.0,53.31,326400.0,39.9715,40.0614,39.739,39.9715,326400.0
2012-11-20 10:00:00,53.3,53.37,53.18,53.22,188000.0,39.964,40.0165,39.874,39.904,188000.0
2012-11-20 10:30:00,53.22,53.55,53.21,53.54,226000.0,39.904,40.1514,39.8965,40.1439,226000.0
2012-11-20 11:00:00,53.54,53.54,53.46,53.49,101200.0,40.1439,40.1439,40.0839,40.1064,101200.0
2012-11-20 11:30:00,53.49,53.52,53.41,53.52,84600.0,40.1064,40.1289,40.0465,40.1289,84600.0
2012-11-20 12:00:00,53.52,53.54,53.44,53.49,144600.0,40.1289,40.1439,40.0689,40.1064,144600.0
2012-11-20 12:30:00,53.49,53.52,53.45,53.48,114800.0,40.1064,40.1289,40.0764,40.0989,114800.0
2012-11-20 13:00:00,53.48,53.48,53.13,53.13,141000.0,40.0989,40.0989,39.8365,39.8365,141000.0
2012-11-20 13:30:00,53.1,53.31,53.1,53.28,110400.0,39.814,39.9715,39.814,39.949,110400.0
2012-11-20 14:00:00,53.28,53.43,53.24,53.41,135000.0,39.949,40.0614,39.919,40.0465,135000.0
2012-11-20 14:30:00,53.4,53.44,53.33,53.38,108600.0,40.039,40.0689,39.9865,40.024,108600.0
2012-11-20 15:00:00,53.39,53.45,53.34,53.38,184600.0,40.0315,40.0764,39.994,40.024,184600.0
2012-11-20 15:30:00,53.4,53.47,53.3,53.46,251400.0,40.039,40.0914,39.964,40.0839,251400.0
2012-11-21 09:30:00,53.42,53.52,53.27,53.28,343400.0,40.054,40.1289,39.9415,39.949,343400.0
2012-11-21 10:00:00,53.29,53.35,53.1,53.11,266400.0,39.9565,40.0015,39.814,39.8215,266400.0
2012-11-21 10:30:00,53.11,53.17,53.04,53.1,194600.0,39.8215,39.8665,39.769,39.814,194600.0
2012-11-21 11:00:00,53.1,53.15,53.06,53.12,160400.0,39.814,39.8515,39.784,39.829,160400.0
2012-11-21 11:30:00,53.12,53.34,53.12,53.32,110400.0,39.829,39.994,39.829,39.979,110400.0
2012-11-21 12:00:00,53.33,53.33,53.24,53.29,93000.0,39.9865,39.9865,39.919,39.9565,93000.0
2012-11-21 12:30:00,53.3,53.35,53.26,53.34,55600.0,39.964,40.0015,39.934,39.994,55600.0
2012-11-21 13:00:00,53.35,53.37,53.22,53.29,77200.0,40.0015,40.0165,39.904,39.9565,77200.0
2012-11-21 13:30:00,53.29,53.39,53.28,53.37,48000.0,39.9565,40.0315,39.949,40.0165,48000.0
2012-11-21 14:00:00,53.37,53.38,53.26,53.29,70000.0,40.0165,40.024,39.934,39.9565,70000.0
2012-11-21 14:30:00,53.3,53.35,53.29,53.34,74200.0,39.964,40.0015,39.9565,39.994,74200.0
2012-11-21 15:00:00,53.34,53.38,53.32,53.33,112600.0,39.994,40.024,39.979,39.9865,112600.0
2012-11-21 15:30:00,53.33,53.41,53.29,53.4,242000.0,39.9865,40.0465,39.9565,40.039,242000.0
2012-11-23 09:30:00,53.23,53.67,53.23,53.63,384200.0,39.9115,40.2414,39.9115,40.2114,384200.0
2012-11-23 10:00:00,53.64,53.88,53.64,53.87,122000.0,40.2189,40.3989,40.2189,40.3914,122000.0
2012-11-23 10:30:00,53.86,53.9,53.62,53.76,172200.0,40.3839,40.4139,40.2039,40.3089,172200.0
2012-11-23 11:00:00,53.77,53.88,53.77,53.82,95000.0,40.3164,40.3989,40.3164,40.3539,95000.0
2012-11-23 11:30:00,53.82,53.84,53.71,53.72,84800.0,40.3539,40.3689,40.2714,40.2789,84800.0
2012-11-23 12:00:00,53.72,53.86,53.72,53.79,103400.0,40.2789,40.3839,40.2789,40.3314,103400.0
2012-11-23 12:30:00,53.79,54.0,53.77,53.99,220000.0,40.3314,40.4888,40.3164,40.4813,220000.0
2012-11-26 09:30:00,53.66,53.86,53.55,53.79,228000.0,40.2339,40.3839,40.1514,40.3314,228000.0
2012-11-26 10:00:00,53.8,54.05,53.78,53.81,177000.0,40.3389,40.5263,40.3239,40.3464,177000.0
2012-11-26 10:30:00,53.79,53.89,53.74,53.79,105200.0,40.3314,40.4064,40.2939,40.3314,105200.0
2012-11-26 11:00:00,53.79,53.82,53.7,53.74,93800.0,40.3314,40.3539,40.2639,40.2939,93800.0
2012-11-26 11:30:00,53.74,53.84,53.74,53.84,109400.0,40.2939,40.3689,40.2939,40.3689,109400.0
2012-11-26 12:00:00,53.83,53.85,53.75,53.76,81800.0,40.3614,40.3764,40.3014,40.3089,81800.0
2012-11-26 12:30:00,53.76,53.89,53.71,53.87,101800.0,40.3089,40.4064,40.2714,40.3914,101800.0
2012-11-26 13:00:00,53.87,53.88,53.77,53.79,80000.0,40.3914,40.3989,40.3164,40.3314,80000.0
2012-11-26 13:30:00,53.79,53.82,53.72,53.76,41400.0,40.3314,40.3539,40.2789,40.3089,41400.0
2012-11-26 14:00:00,53.76,53.79,53.71,53.72,73400.0,40.3089,40.3314,40.2714,40.2789,73400.0
2012-11-26 14:30:00,53.72,53.85,53.72,53.84,110200.0,40.2789,40.3764,40.2789,40.3689,110200.0
2012-11-26 15:00:00,53.84,53.9,53.81,53.88,110800.0,40.3689,40.4139,40.3464,40.3989,110800.0
2012-11-26 15:30:00,53.88,53.95,53.82,53.95,245400.0,40.3989,40.4513,40.3539,40.4513,245400.0
2012-11-27 09:30:00,53.93,54.18,53.8,54.15,234600.0,40.4363,40.6238,40.3389,40.6013,234600.0
2012-11-27 10:00:00,54.15,54.16,53.88,53.99,174000.0,40.6013,40.6088,40.3989,40.4813,174000.0
2012-11-27 10:30:00,53.97,53.99,53.89,53.95,95800.0,40.4663,40.4813,40.4064,40.4513,95800.0
2012-11-27 11:00:00,53.95,54.05,53.95,53.98,99600.0,40.4513,40.5263,40.4513,40.4738,99600.0
2012-11-27 11:30:00,53.99,54.23,53.96,54.21,139200.0,40.4813,40.6613,40.4588,40.6463,139200.0
2012-11-27 12:00:00,54.19,54.24,54.16,54.16,93000.0,40.6313,40.6688,40.6088,40.6088,93000.0
2012-11-27 12:30:00,54.16,54.16,54.07,54.12,66800.0,40.6088,40.6088,40.5413,40.5788,66800.0
2012-11-27 13:00:00,54.11,54.17,54.07,54.09,74400.0,40.5713,40.6163,40.5413,40.5563,74400.0
2012-11-27 13:30:00,54.09,54.12,53.99,54.01,90400.0,40.5563,40.5788,40.4813,40.4963,90400.0
2012-11-27 14:00:00,54.02,54.1,53.72,53.91,420400.0,40.5038,40.5638,40.2789,40.4214,420400.0
2012-11-27 14:30:00,53.92,54.09,53.84,53.99,343400.0,40.4288,40.5563,40.3689,40.4813,343400.0
2012-11-27 15:00:00,53.98,54.01,53.88,53.95,172400.0,40.4738,40.4963,40.3989,40.4513,172400.0
2012-11-27 15:30:00,53.96,53.98,53.77,53.82,234800.0,40.4588,40.4738,40.3164,40.3539,234800.0
2012-11-28 09:30:00,53.69,53.91,53.63,53.76,149600.0,40.2564,40.4214,40.2114,40.3089,149600.0
2012-11-28 10:00:00,53.74,53.74,53.59,53.67,102200.0,40.2939,40.2939,40.1814,40.2414,102200.0
2012-11-28 10:30:00,53.68,53.86,53.6,53.74,171600.0,40.2489,40.3839,40.1889,40.2939,171600.0
2012-11-28 11:00:00,53.75,53.84,53.67,53.76,154800.0,40.3014,40.3689,40.2414,40.3089,154800.0
2012-11-28 11:30:00,53.76,53.78,53.69,53.73,82600.0,40.3089,40.3239,40.2564,40.2864,82600.0
2012-11-28 12:00:00,53.72,53.88,53.6,53.82,133400.0,40.2789,40.3989,40.1889,40.3539,133400.0
2012-11-28 12:30:00,53.82,53.96,53.82,53.93,81200.0,40.3539,40.4588,40.3539,40.4363,81200.0
2012-11-28 13:00:00,53.91,53.93,53.8,53.85,61400.0,40.4214,40.4363,40.3389,40.3764,61400.0
2012-11-28 13:30:00,53.85,53.88,53.7,53.72,125400.0,40.3764,40.3989,40.2639,40.2789,125400.0
2012-11-28 14:00:00,53.71,53.78,53.67,53.73,97000.0,40.2714,40.3239,40.2414,40.2864,97000.0
2012-11-28 14:30:00,53.73,53.81,53.69,53.72,122800.0,40.2864,40.3464,40.2564,40.2789,122800.0
2012-11-28 15:00:00,53.72,53.81,53.69,53.81,142000.0,40.2789,40.3464,40.2564,40.3464,142000.0
2012-11-28 15:30:00,53.81,53.91,53.76,53.88,347800.0,40.3464,40.4214,40.3089,40.3989,347800.0
2012-11-29 09:30:00,53.97,54.0,53.77,53.97,170200.0,40.4663,40.4888,40.3164,40.4663,170200.0
2012-11-29 10:00:00,53.98,54.07,53.81,53.86,137600.0,40.4738,40.5413,40.3464,40.3839,137600.0
2012-11-29 10:30:00,53.88,53.93,53.72,53.79,144400.0,40.3989,40.4363,40.2789,40.3314,144400.0
2012-11-29 11:00:00,53.81,53.97,53.77,53.97,109200.0,40.3464,40.4663,40.3164,40.4663,109200.0
2012-11-29 11:30:00,53.97,53.99,53.7,53.78,122200.0,40.4663,40.4813,40.2639,40.3239,122200.0
2012-11-29 12:00:00,53.77,53.99,53.77,53.96,93200.0,40.3164,40.4813,40.3164,40.4588,93200.0
2012-11-29 12:30:00,53.94,53.97,53.91,53.93,76600.0,40.4438,40.4663,40.4214,40.4363,76600.0
2012-11-29 13:00:00,53.94,54.04,53.92,54.04,98000.0,40.4438,40.5188,40.4288,40.5188,98000.0
2012-11-29 13:30:00,54.04,54.17,54.04,54.15,96800.0,40.5188,40.6163,40.5188,40.6013,96800.0
2012-11-29 14:00:00,54.14,54.14,54.04,54.06,81000.0,40.5938,40.5938,40.5188,40.5338,81000.0
2012-11-29 14:30:00,54.06,54.1,54.01,54.01,63600.0,40.5338,40.5638,40.4963,40.4963,63600.0
2012-11-29 15:00:00,54.0,54.05,53.89,53.91,122600.0,40.4888,40.5263,40.4064,40.4214,122600.0
2012-11-29 15:30:00,53.91,54.03,53.89,54.0,349800.0,40.4214,40.5113,40.4064,40.4888,349800.0
2012-11-30 09:30:00,54.07,54.13,53.94,54.07,189400.0,40.5413,40.5863,40.4438,40.5413,189400.0
2012-11-30 10:00:00,54.08,54.22,54.08,54.22,129400.0,40.5488,40.6538,40.5488,40.6538,129400.0
2012-11-30 10:30:00,54.22,54.23,54.03,54.11,111600.0,40.6538,40.6613,40.5113,40.5713,111600.0
2012-11-30 11:00:00,54.1,54.29,54.05,54.17,200400.0,40.5638,40.7063,40.5263,40.6163,200400.0
2012-11-30 11:30:00,54.17,54.17,54.05,54.1,112000.0,40.6163,40.6163,40.5263,40.5638,112000.0
2012-11-30 12:00:00,54.1,54.21,54.1,54.2,102800.0,40.5638,40.6463,40.5638,40.6388,102800.0
2012-11-30 12:30:00,54.2,54.24,54.15,54.19,112200.0,40.6388,40.6688,40.6013,40.6313,112200.0
2012-11-30 13:00:00,54.2,54.27,54.17,54.23,98800.0,40.6388,40.6913,40.6163,40.6613,98800.0
2012-11-30 13:30:00,54.24,54.24,54.17,54.19,124400.0,40.6688,40.6688,40.6163,40.6313,124400.0
2012-11-30 14:00:00,54.21,54.31,54.21,54.3,114400.0,40.6463,40.7213,40.6463,40.7138,114400.0
2012-11-30 14:30:00,54.31,54.36,54.2,54.2,220000.0,40.7213,40.7588,40.6388,40.6388,220000.0
2012-11-30 15:00:00,54.2,54.29,54.17,54.2,148400.0,40.6388,40.7063,40.6163,40.6388,148400.0
2012-11-30 15:30:00,54.21,54.38,54.2,54.27,393000.0,40.6463,40.7738,40.6388,40.6913,393000.0
2012-12-03 09:30:00,54.32,54.5,54.24,54.41,259400.0,40.7288,40.8637,40.6688,40.7962,259400.0
2012-12-03 10:00:00,54.41,54.45,54.2,54.37,134800.0,40.7962,40.8262,40.6388,40.7663,134800.0
2012-12-03 10:30:00,54.38,54.4,54.29,54.31,84400.0,40.7738,40.7887,40.7063,40.7213,84400.0
2012-12-03 11:00:00,54.31,54.35,54.25,54.35,84800.0,40.7213,40.7513,40.6763,40.7513,84800.0
2012-12-03 11:30:00,54.35,54.42,54.32,54.4,78400.0,40.7513,40.8037,40.7288,40.7887,78400.0
2012-12-03 12:00:00,54.4,54.4,54.34,54.37,61200.0,40.7887,40.7887,40.7438,40.7663,61200.0
2012-12-03 12:30:00,54.37,54.38,54.28,54.29,50800.0,40.7663,40.7738,40.6988,40.7063,50800.0
2012-12-03 13:00:00,54.28,54.3,54.13,54.14,81000.0,40.6988,40.7138,40.5863,40.5938,81000.0
2012-12-03 13:30:00,54.13,54.14,54.04,54.09,97600.0,40.5863,40.5938,40.5188,40.5563,97600.0
2012-12-03 14:00:00,54.09,54.21,54.07,54.16,114000.0,40.5563,40.6463,40.5413,40.6088,114000.0
2012-12-03 14:30:00,54.16,54.2,54.12,54.17,103800.0,40.6088,40.6388,40.5788,40.6163,103800.0
2012-12-03 15:00:00,54.17,54.21,54.02,54.06,222000.0,40.6163,40.6463,40.5038,40.5338,222000.0
2012-12-03 15:30:00,54.06,54.16,54.01,54.04,346600.0,40.5338,40.6088,40.4963,40.5188,346600.0
2012-12-04 09:30:00,54.0,54.04,53.81,53.98,213200.0,40.4888,40.5188,40.3464,40.4738,213200.0
2012-12-04 10:00:00,53.95,54.04,53.85,53.93,179600.0,40.4513,40.5188,40.3764,40.4363,179600.0
2012-12-04 10:30:00,53.93,54.05,53.89,53.92,129000.0,40.4363,40.5263,40.4064,40.4288,129000.0
2012-12-04 11:00:00,53.92,53.98,53.84,53.89,128400.0,40.4288,40.4738,40.3689,40.4064,128400.0
2012-12-04 11:30:00,53.89,54.05,53.84,54.02,119400.0,40.4064,40.5263,40.3689,40.5038,119400.0
2012-12-04 12:00:00,54.04,54.04,53.88,53.95,135200.0,40.5188,40.5188,40.3989,40.4513,135200.0
2012-12-04 12:30:00,53.94,53.98,53.87,53.95,88800.0,40.4438,40.4738,40.3914,40.4513,88800.0
2012-12-04 13:00:00,53.95,53.95,53.9,53.93,64200.0,40.4513,40.4513,40.4139,40.4363,64200.0
2012-12-04 13:30:00,53.91,53.95,53.86,53.91,68000.0,40.4214,40.4513,40.3839,40.4214,68000.0
2012-12-04 14:00:00,53.93,53.96,53.89,53.91,78200.0,40.4363,40.4588,40.4064,40.4214,78200.0
2012-12-04 14:30:00,53.91,53.91,53.8,53.82,110600.0,40.4214,40.4214,40.3389,40.3539,110600.0
2012-12-04 15:00:00,53.82,53.91,53.81,53.91,123400.0,40.3539,40.4214,40.3464,40.4214,123400.0
2012-12-04 15:30:00,53.91,53.92,53.77,53.8,303000.0,40.4214,40.4288,40.3164,40.3389,303000.0
2012-12-05 09:30:00,53.85,53.9,53.72,53.73,199200.0,40.3764,40.4139,40.2789,40.2864,199200.0
2012-12-05 10:00:00,53.75,53.85,53.68,53.74,126400.0,40.3014,40.3764,40.2489,40.2939,126400.0
2012-12-05 10:30:00,53.74,53.77,53.51,53.62,150800.0,40.2939,40.3164,40.1214,40.2039,150800.0
2012-12-05 11:00:00,53.63,53.75,53.57,53.72,135200.0,40.2114,40.3014,40.1664,40.2789,135200.0
2012-12-05 11:30:00,53.71,53.88,53.71,53.83,266800.0,40.2714,40.3989,40.2714,40.3614,266800.0
2012-12-05 12:00:00,53.82,53.87,53.79,53.8,194400.0,40.3539,40.3914,40.3314,40.3389,194400.0
2012-12-05 12:30:00,53.8,53.84,53.77,53.8,156600.0,40.3389,40.3689,40.3164,40.3389,156600.0
2012-12-05 13:00:00,53.8,53.81,53.73,53.75,123800.0,40.3389,40.3464,40.2864,40.3014,123800.0
2012-12-05 13:30:00,53.74,53.79,53.73,53.74,108600.0,40.2939,40.3314,40.2864,40.2939,108600.0
2012-12-05 14:00:00,53.74,53.75,53.67,53.7,215800.0,40.2939,40.3014,40.2414,40.2639,215800.0
2012-12-05 14:30:00,53.71,53.73,53.6,53.6,165200.0,40.2714,40.2864,40.1889,40.1889,165200.0
2012-12-05 15:00:00,53.6,53.74,53.6,53.66,194000.0,40.1889,40.2939,40.1889,40.2339,194000.0
2012-12-05 15:30:00,53.66,53.73,53.49,53.6,413800.0,40.2339,40.2864,40.1064,40.1889,413800.0
2012-12-06 09:30:00,53.51,53.6,53.24,53.24,360000.0,40.1214,40.1889,39.919,39.919,360000.0
2012-12-06 10:00:00,53.25,53.27,53.15,53.24,267200.0,39.9265,39.9415,39.8515,39.919,267200.0
2012-12-06 10:30:00,53.24,53.32,53.21,53.27,193000.0,39.919,39.979,39.8965,39.9415,193000.0
2012-12-06 11:00:00,53.28,53.33,53.24,53.27,187400.0,39.949,39.9865,39.919,39.9415,187400.0
2012-12-06 11:30:00,53.27,53.34,53.22,53.23,195600.0,39.9415,39.994,39.904,39.9115,195600.0
2012-12-06 12:00:00,53.23,53.27,53.2,53.25,141000.0,39.9115,39.9415,39.889,39.9265,141000.0
2012-12-06 12:30:00,53.25,53.27,53.19,53.22,174000.0,39.9265,39.9415,39.8815,39.904,174000.0
2012-12-06 13:00:00,53.22,53.26,53.19,53.19,123600.0,39.904,39.934,39.8815,39.8815,123600.0
2012-12-06 13:30:00,53.21,53.27,53.2,53.21,145000.0,39.8965,39.9415,39.889,39.8965,145000.0
2012-12-06 14:00:00,53.21,53.25,53.19,53.23,145000.0,39.8965,39.9265,39.8815,39.9115,145000.0
2012-12-06 14:30:00,53.23,53.26,53.18,53.2,204000.0,39.9115,39.934,39.874,39.889,204000.0
2012-12-06 15:00:00,53.2,53.24,53.18,53.24,225800.0,39.889,39.919,39.874,39.919,225800.0
2012-12-06 15:30:00,53.23,53.34,53.23,53.33,415200.0,39.9115,39.994,39.9115,39.9865,415200.0
2012-12-07 09:30:00,53.45,53.9,53.45,53.83,442600.0,40.0764,40.4139,40.0764,40.3614,442600.0
2012-12-07 10:00:00,53.83,53.96,53.72,53.91,238400.0,40.3614,40.4588,40.2789,40.4214,238400.0
2012-12-07 10:30:00,53.94,53.99,53.77,53.89,189400.0,40.4438,40.4813,40.3164,40.4064,189400.0
2012-12-07 11:00:00,53.9,54.05,53.83,54.05,142200.0,40.4139,40.5263,40.3614,40.5263,142200.0
2012-12-07 11:30:00,54.05,54.13,53.99,54.01,125000.0,40.5263,40.5863,40.4813,40.4963,125000.0
2012-12-07 12:00:00,54.0,54.1,53.93,54.08,110600.0,40.4888,40.5638,40.4363,40.5488,110600.0
2012-12-07 12:30:00,54.08,54.1,54.0,54.04,108400.0,40.5488,40.5638,40.4888,40.5188,108400.0
2012-12-07 13:00:00,54.06,54.07,53.99,54.02,193800.0,40.5338,40.5413,40.4813,40.5038,193800.0
2012-12-07 13:30:00,54.03,54.15,54.02,54.09,177200.0,40.5113,40.6013,40.5038,40.5563,177200.0
2012-12-07 14:00:00,54.09,54.15,54.08,54.13,109200.0,40.5563,40.6013,40.5488,40.5863,109200.0
2012-12-07 14:30:00,54.15,54.2,54.1,54.16,151800.0,40.6013,40.6388,40.5638,40.6088,151800.0
2012-12-07 15:00:00,54.16,54.18,54.04,54.09,194400.0,40.6088,40.6238,40.5188,40.5563,194400.0
2012-12-07 15:30:00,54.1,54.18,54.07,54.17,554400.0,40.5638,40.6238,40.5413,40.6163,554400.0
2012-12-10 09:30:00,53.83,54.18,53.6,53.65,455200.0,40.3614,40.6238,40.1889,40.2264,455200.0
2012-12-10 10:00:00,53.65,53.74,53.58,53.65,261400.0,40.2264,40.2939,40.1739,40.2264,261400.0
2012-12-10 10:30:00,53.66,53.69,53.49,53.52,240800.0,40.2339,40.2564,40.1064,40.1289,240800.0
2012-12-10 11:00:00,53.52,53.52,53.42,53.51,200600.0,40.1289,40.1289,40.054,40.1214,200600.0
2012-12-10 11:30:00,53.51,53.54,53.48,53.54,150400.0,40.1214,40.1439,40.0989,40.1439,150400.0
2012-12-10 12:00:00,53.54,53.6,53.49,53.52,162200.0,40.1439,40.1889,40.1064,40.1289,162200.0
2012-12-10 12:30:00,53.54,53.67,53.54,53.6,95600.0,40.1439,40.2414,40.1439,40.1889,95600.0
2012-12-10 13:00:00,53.6,53.6,53.49,53.52,89600.0,40.1889,40.1889,40.1064,40.1289,89600.0
2012-12-10 13:30:00,53.51,53.57,53.47,53.48,158800.0,40.1214,40.1664,40.0914,40.0989,158800.0
2012-12-10 14:00:00,53.49,53.59,53.48,53.57,133800.0,40.1064,40.1814,40.0989,40.1664,133800.0
2012-12-10 14:30:00,53.57,53.61,53.49,53.6,137000.0,40.1664,40.1964,40.1064,40.1889,137000.0
2012-12-10 15:00:00,53.6,53.61,53.43,53.45,289400.0,40.1889,40.1964,40.0614,40.0764,289400.0
2012-12-10 15:30:00,53.45,53.52,53.32,53.4,691200.0,40.0764,40.1289,39.979,40.039,691200.0
2012-12-11 09:30:00,53.54,53.78,53.49,53.74,275400.0,40.1439,40.3239,40.1064,40.2939,275400.0
2012-12-11 10:00:00,53.76,53.86,53.73,53.84,193400.0,40.3089,40.3839,40.2864,40.3689,193400.0
2012-12-11 10:30:00,53.82,53.99,53.82,53.97,177000.0,40.3539,40.4813,40.3539,40.4663,177000.0
2012-12-11 11:00:00,53.97,54.1,53.93,54.06,206400.0,40.4663,40.5638,40.4363,40.5338,206400.0
2012-12-11 11:30:00,54.07,54.1,53.88,53.92,145400.0,40.5413,40.5638,40.3989,40.4288,145400.0
2012-12-11 12:00:00,53.93,53.96,53.83,53.84,122000.0,40.4363,40.4588,40.3614,40.3689,122000.0
2012-12-11 12:30:00,53.84,53.9,53.8,53.88,98600.0,40.3689,40.4139,40.3389,40.3989,98600.0
2012-12-11 13:00:00,53.88,53.96,53.85,53.87,112800.0,40.3989,40.4588,40.3764,40.3914,112800.0
2012-12-11 13:30:00,53.87,53.93,53.86,53.87,70000.0,40.3914,40.4363,40.3839,40.3914,70000.0
2012-12-11 14:00:00,53.87,53.92,53.87,53.91,180800.0,40.3914,40.4288,40.3914,40.4214,180800.0
2012-12-11 14:30:00,53.9,53.93,53.87,53.89,170800.0,40.4139,40.4363,40.3914,40.4064,170800.0
2012-12-11 15:00:00,53.89,53.9,53.76,53.83,211000.0,40.4064,40.4139,40.3089,40.3614,211000.0
2012-12-11 15:30:00,53.84,53.95,53.79,53.94,487600.0,40.3689,40.4513,40.3314,40.4438,487600.0
2012-12-12 09:30:00,54.0,54.1,53.65,53.66,278000.0,40.4888,40.5638,40.2264,40.2339,278000.0
2012-12-12 10:00:00,53.65,53.71,53.59,53.68,179400.0,40.2264,40.2714,40.1814,40.2489,179400.0
2012-12-12 10:30:00,53.69,53.69,53.57,53.59,192000.0,40.2564,40.2564,40.1664,40.1814,192000.0
2012-12-12 11:00:00,53.59,53.63,53.5,53.56,217200.0,40.1814,40.2114,40.1139,40.1589,217200.0
2012-12-12 11:30:00,53.55,53.56,53.48,53.5,168200.0,40.1514,40.1589,40.0989,40.1139,168200.0
2012-12-12 12:00:00,53.5,53.52,53.37,53.41,154800.0,40.1139,40.1289,40.0165,40.0465,154800.0
2012-12-12 12:30:00,53.42,53.66,53.34,53.65,236600.0,40.054,40.2339,39.994,40.2264,236600.0
2012-12-12 13:00:00,53.64,53.72,53.63,53.69,146400.0,40.2189,40.2789,40.2114,40.2564,146400.0
2012-12-12 13:30:00,53.69,53.71,53.6,53.69,115800.0,40.2564,40.2714,40.1889,40.2564,115800.0
2012-12-12 14:00:00,53.7,53.73,53.56,53.58,153000.0,40.2639,40.2864,40.1589,40.1739,153000.0
2012-12-12 14:30:00,53.59,53.7,53.56,53.66,141600.0,40.1814,40.2639,40.1589,40.2339,141600.0
2012-12-12 15:00:00,53.66,53.67,53.58,53.6,160600.0,40.2339,40.2414,40.1739,40.1889,160600.0
2012-12-12 15:30:00,53.59,53.6,53.44,53.49,336000.0,40.1814,40.1889,40.0689,40.1064,336000.0
2012-12-13 09:30:00,53.62,53.68,53.43,53.5,282600.0,40.2039,40.2489,40.0614,40.1139,282600.0
2012-12-13 10:00:00,53.49,53.55,53.31,53.39,296600.0,40.1064,40.1514,39.9715,40.0315,296600.0
2012-12-13 10:30:00,53.41,53.6,53.39,53.56,140200.0,40.0465,40.1889,40.0315,40.1589,140200.0
2012-12-13 11:00:00,53.57,53.58,53.31,53.32,122800.0,40.1664,40.1739,39.9715,39.979,122800.0
2012-12-13 11:30:00,53.32,53.44,53.24,53.27,169600.0,39.979,40.0689,39.919,39.9415,169600.0
2012-12-13 12:00:00,53.29,53.32,53.16,53.16,198000.0,39.9565,39.979,39.859,39.859,198000.0
2012-12-13 12:30:00,53.16,53.22,53.11,53.21,125000.0,39.859,39.904,39.8215,39.8965,125000.0
2012-12-13 13:00:00,53.21,53.24,53.1,53.16,177000.0,39.8965,39.919,39.814,39.859,177000.0
2012-12-13 13:30:00,53.16,53.22,53.08,53.17,154200.0,39.859,39.904,39.799,39.8665,154200.0
2012-12-13 14:00:00,53.17,53.18,53.03,53.14,226400.0,39.8665,39.874,39.7615,39.844,226400.0
2012-12-13 14:30:00,53.15,53.15,53.05,53.06,176600.0,39.8515,39.8515,39.7765,39.784,176600.0
2012-12-13 15:00:00,53.06,53.06,52.99,53.03,304800.0,39.784,39.784,39.7315,39.7615,304800.0
2012-12-13 15:30:00,53.03,53.16,52.99,53.09,492000.0,39.7615,39.859,39.7315,39.8065,492000.0
2012-12-14 09:30:00,53.08,53.5,53.01,53.45,321800.0,39.799,40.1139,39.7465,40.0764,321800.0
2012-12-14 10:00:00,53.42,53.45,53.21,53.23,230200.0,40.054,40.0764,39.8965,39.9115,230200.0
2012-12-14 10:30:00,53.23,53.38,53.2,53.23,199400.0,39.9115,40.024,39.889,39.9115,199400.0
2012-12-14 11:00:00,53.23,53.38,53.2,53.35,256200.0,39.9115,40.024,39.889,40.0015,256200.0
2012-12-14 11:30:00,53.35,53.35,53.22,53.33,173800.0,40.0015,40.0015,39.904,39.9865,173800.0
2012-12-14 12:00:00,53.33,53.33,53.0,53.12,235600.0,39.9865,39.9865,39.739,39.829,235600.0
2012-12-14 12:30:00,53.13,53.15,52.99,53.09,304400.0,39.8365,39.8515,39.7315,39.8065,304400.0
2012-12-14 13:00:00,53.09,53.25,53.09,53.25,79800.0,39.8065,39.9265,39.8065,39.9265,79800.0
2012-12-14 13:30:00,53.25,53.27,53.18,53.21,108800.0,39.9265,39.9415,39.874,39.8965,108800.0
2012-12-14 14:00:00,53.21,53.26,53.17,53.17,126600.0,39.8965,39.934,39.8665,39.8665,126600.0
2012-12-14 14:30:00,53.17,53.21,53.14,53.18,131600.0,39.8665,39.8965,39.844,39.874,131600.0
2012-12-14 15:00:00,53.18,53.2,53.07,53.08,187200.0,39.874,39.889,39.7915,39.799,187200.0
2012-12-14 15:30:00,53.07,53.1,52.85,52.93,653400.0,39.7915,39.814,39.6266,39.6866,653400.0
2012-12-17 09:30:00,52.95,53.34,52.85,53.24,351600.0,39.7015,39.994,39.6266,39.919,351600.0
2012-12-17 10:00:00,53.26,53.35,53.16,53.19,132800.0,39.934,40.0015,39.859,39.8815,132800.0
2012-12-17 10:30:00,53.2,53.24,53.15,53.19,179800.0,39.889,39.919,39.8515,39.8815,179800.0
2012-12-17 11:00:00,53.18,53.25,53.14,53.14,167800.0,39.874,39.9265,39.844,39.844,167800.0
2012-12-17 11:30:00,53.15,53.24,53.12,53.16,158200.0,39.8515,39.919,39.829,39.859,158200.0
2012-12-17 12:00:00,53.18,53.24,53.15,53.17,147000.0,39.874,39.919,39.8515,39.8665,147000.0
2012-12-17 12:30:00,53.18,53.21,53.09,53.09,107200.0,39.874,39.8965,39.8065,39.8065,107200.0
2012-12-17 13:00:00,53.09,53.13,53.06,53.08,123400.0,39.8065,39.8365,39.784,39.799,123400.0
2012-12-17 13:30:00,53.08,53.08,53.02,53.06,170200.0,39.799,39.799,39.754,39.784,170200.0
2012-12-17 14:00:00,53.05,53.11,52.96,52.99,125800.0,39.7765,39.8215,39.709,39.7315,125800.0
2012-12-17 14:30:00,52.99,53.01,52.92,52.95,140400.0,39.7315,39.7465,39.6791,39.7015,140400.0
2012-12-17 15:00:00,52.95,53.0,52.95,52.97,202200.0,39.7015,39.739,39.7015,39.7165,202200.0
2012-12-17 15:30:00,52.97,53.13,52.96,53.1,544200.0,39.7165,39.8365,39.709,39.814,544200.0
2012-12-18 09:30:00,53.21,53.5,53.12,53.16,492800.0,39.8965,40.1139,39.829,39.859,492800.0
2012-12-18 10:00:00,53.15,53.2,52.99,53.05,316200.0,39.8515,39.889,39.7315,39.7765,316200.0
2012-12-18 10:30:00,53.06,53.32,53.02,53.23,274800.0,39.784,39.979,39.754,39.9115,274800.0
2012-12-18 11:00:00,53.22,53.48,53.22,53.48,170800.0,39.904,40.0989,39.904,40.0989,170800.0
2012-12-18 11:30:00,53.48,53.54,53.38,53.47,180800.0,40.0989,40.1439,40.024,40.0914,180800.0
2012-12-18 12:00:00,53.47,53.57,53.46,53.52,116800.0,40.0914,40.1664,40.0839,40.1289,116800.0
2012-12-18 12:30:00,53.51,53.68,53.46,53.49,387000.0,40.1214,40.2489,40.0839,40.1064,387000.0
2012-12-18 13:00:00,53.47,53.54,53.44,53.51,121000.0,40.0914,40.1439,40.0689,40.1214,121000.0
2012-12-18 13:30:00,53.52,53.62,53.49,53.6,130600.0,40.1289,40.2039,40.1064,40.1889,130600.0
2012-12-18 14:00:00,53.6,53.64,53.49,53.49,153800.0,40.1889,40.2189,40.1064,40.1064,153800.0
2012-12-18 14:30:00,53.49,53.56,53.44,53.5,135000.0,40.1064,40.1589,40.0689,40.1139,135000.0
2012-12-18 15:00:00,53.51,53.57,53.5,53.53,215800.0,40.1214,40.1664,40.1139,40.1364,215800.0
2012-12-18 15:30:00,53.52,53.67,53.49,53.63,661600.0,40.1289,40.2414,40.1064,40.2114,661600.0
2012-12-19 09:30:00,53.58,53.75,53.43,53.47,229200.0,40.1739,40.3014,40.0614,40.0914,229200.0
2012-12-19 10:00:00,53.45,53.45,53.23,53.29,297600.0,40.0764,40.0764,39.9115,39.9565,297600.0
2012-12-19 10:30:00,53.28,53.39,53.28,53.31,117000.0,39.949,40.0315,39.949,39.9715,117000.0
2012-12-19 11:00:00,53.3,53.4,53.26,53.3,151000.0,39.964,40.039,39.934,39.964,151000.0
2012-12-19 11:30:00,53.31,53.41,53.3,53.38,148200.0,39.9715,40.0465,39.964,40.024,148200.0
2012-12-19 12:00:00,53.38,53.48,53.29,53.46,137000.0,40.024,40.0989,39.9565,40.0839,137000.0
2012-12-19 12:30:00,53.46,53.6,53.46,53.49,155800.0,40.0839,40.1889,40.0839,40.1064,155800.0
2012-12-19 13:00:00,53.51,53.52,53.44,53.51,150600.0,40.1214,40.1289,40.0689,40.1214,150600.0
2012-12-19 13:30:00,53.5,53.52,53.38,53.41,132800.0,40.1139,40.1289,40.024,40.0465,132800.0
2012-12-19 14:00:00,53.41,53.41,53.29,53.34,238600.0,40.0465,40.0465,39.9565,39.994,238600.0
2012-12-19 14:30:00,53.33,53.34,53.18,53.24,141200.0,39.9865,39.994,39.874,39.919,141200.0
2012-12-19 15:00:00,53.24,53.24,53.16,53.21,144400.0,39.919,39.919,39.859,39.8965,144400.0
2012-12-19 15:30:00,53.21,53.27,53.01,53.02,487800.0,39.8965,39.9415,39.7465,39.754,487800.0
2012-12-20 09:30:00,53.21,53.28,52.84,52.85,258200.0,39.8965,39.949,39.6191,39.6266,258200.0
2012-12-20 10:00:00,52.9,53.13,52.88,52.99,165000.0,39.6641,39.8365,39.6491,39.7315,165000.0
2012-12-20 10:30:00,52.97,53.08,52.94,53.04,159000.0,39.7165,39.799,39.6941,39.769,159000.0
2012-12-20 11:00:00,53.04,53.07,52.91,52.91,154800.0,39.769,39.7915,39.6716,39.6716,154800.0
2012-12-20 11:30:00,52.91,52.92,52.81,52.85,161600.0,39.6716,39.6791,39.5966,39.6266,161600.0
2012-12-20 12:00:00,52.85,52.93,52.85,52.91,113400.0,39.6266,39.6866,39.6266,39.6716,113400.0
2012-12-20 12:30:00,52.91,52.96,52.81,52.85,142200.0,39.6716,39.709,39.5966,39.6266,142200.0
2012-12-20 13:00:00,52.86,52.88,52.68,52.76,203800.0,39.6341,39.6491,39.4991,39.5591,203800.0
2012-12-20 13:30:00,52.76,52.91,52.74,52.87,327600.0,39.5591,39.6716,39.5441,39.6416,327600.0
2012-12-20 14:00:00,52.87,52.92,52.76,52.79,230800.0,39.6416,39.6791,39.5591,39.5816,230800.0
2012-12-20 14:30:00,52.79,52.88,52.77,52.84,142800.0,39.5816,39.6491,39.5666,39.6191,142800.0
2012-12-20 15:00:00,52.84,52.85,52.72,52.75,180400.0,39.6191,39.6266,39.5291,39.5516,180400.0
2012-12-20 15:30:00,52.76,52.9,52.74,52.9,426600.0,39.5591,39.6641,39.5441,39.6641,426600.0
2012-12-21 09:30:00,52.59,53.01,52.52,52.98,1895600.0,39.4316,39.7465,39.3791,39.724,1895600.0
2012-12-21 10:00:00,52.98,53.01,52.85,52.93,258600.0,39.724,39.7465,39.6266,39.6866,258600.0
2012-12-21 10:30:00,52.93,53.04,52.72,52.74,167200.0,39.6866,39.769,39.5291,39.5441,167200.0
2012-12-21 11:00:00,52.74,52.75,52.55,52.62,158000.0,39.5441,39.5516,39.4016,39.4541,158000.0
2012-12-21 11:30:00,52.61,52.62,52.42,52.6,158000.0,39.4466,39.4541,39.3042,39.4391,158000.0
2012-12-21 12:00:00,52.59,52.62,52.47,52.58,171200.0,39.4316,39.4541,39.3416,39.4241,171200.0
2012-12-21 12:30:00,52.57,52.68,52.5,52.68,124400.0,39.4166,39.4991,39.3641,39.4991,124400.0
2012-12-21 13:00:00,52.67,52.68,52.57,52.68,123400.0,39.4916,39.4991,39.4166,39.4991,123400.0
2012-12-21 13:30:00,52.67,52.75,52.6,52.73,231800.0,39.4916,39.5516,39.4391,39.5366,231800.0
2012-12-21 14:00:00,52.73,52.79,52.63,52.7,189000.0,39.5366,39.5816,39.4616,39.5141,189000.0
2012-12-21 14:30:00,52.7,52.8,52.66,52.7,187600.0,39.5141,39.5891,39.4841,39.5141,187600.0
2012-12-21 15:00:00,52.7,52.77,52.66,52.71,235600.0,39.5141,39.5666,39.4841,39.5216,235600.0
2012-12-21 15:30:00,52.71,52.82,52.51,52.57,540800.0,39.5216,39.6041,39.3716,39.4166,540800.0
2012-12-24 09:30:00,52.32,52.6,52.3,52.57,271400.0,39.2292,39.4391,39.2142,39.4166,271400.0
2012-12-24 10:00:00,52.56,52.66,52.52,52.65,159000.0,39.4091,39.4841,39.3791,39.4766,159000.0
2012-12-24 10:30:00,52.66,52.66,52.55,52.59,148200.0,39.4841,39.4841,39.4016,39.4316,148200.0
2012-12-24 11:00:00,52.58,52.58,52.49,52.54,155000.0,39.4241,39.4241,39.3566,39.3941,155000.0
2012-12-24 11:30:00,52.54,52.66,52.53,52.65,91800.0,39.3941,39.4841,39.3866,39.4766,91800.0
2012-12-24 12:00:00,52.64,52.64,52.54,52.62,92000.0,39.4691,39.4691,39.3941,39.4541,92000.0
2012-12-24 12:30:00,52.62,52.68,52.45,52.55,185800.0,39.4541,39.4991,39.3267,39.4016,185800.0
2012-12-26 09:30:00,52.52,52.63,52.33,52.45,187400.0,39.3791,39.4616,39.2367,39.3267,187400.0
2012-12-26 10:00:00,52.43,52.59,52.42,52.55,124600.0,39.3117,39.4316,39.3042,39.4016,124600.0
2012-12-26 10:30:00,52.56,52.67,52.54,52.63,87400.0,39.4091,39.4916,39.3941,39.4616,87400.0
2012-12-26 11:00:00,52.63,52.64,52.29,52.29,130400.0,39.4616,39.4691,39.2067,39.2067,130400.0
2012-12-26 11:30:00,52.3,52.31,52.19,52.27,87600.0,39.2142,39.2217,39.1317,39.1917,87600.0
2012-12-26 12:00:00,52.26,52.32,52.26,52.31,78200.0,39.1842,39.2292,39.1842,39.2217,78200.0
2012-12-26 12:30:00,52.31,52.37,52.22,52.35,94800.0,39.2217,39.2667,39.1542,39.2517,94800.0
2012-12-26 13:00:00,52.35,52.48,52.34,52.42,110200.0,39.2517,39.3491,39.2442,39.3042,110200.0
2012-12-26 13:30:00,52.42,52.47,52.34,52.35,105600.0,39.3042,39.3416,39.2442,39.2517,105600.0
2012-12-26 14:00:00,52.35,52.45,52.35,52.43,120200.0,39.2517,39.3267,39.2517,39.3117,120200.0
2012-12-26 14:30:00,52.42,52.5,52.42,52.48,120200.0,39.3042,39.3641,39.3042,39.3491,120200.0
2012-12-26 15:00:00,52.47,52.5,52.4,52.41,162400.0,39.3416,39.3641,39.2892,39.2967,162400.0
2012-12-26 15:30:00,52.41,52.42,52.26,52.35,366000.0,39.2967,39.3042,39.1842,39.2517,366000.0
2012-12-27 09:30:00,52.3,52.72,52.28,52.56,224400.0,39.2142,39.5291,39.1992,39.4091,224400.0
2012-12-27 10:00:00,52.56,52.57,52.26,52.3,157800.0,39.4091,39.4166,39.1842,39.2142,157800.0
2012-12-27 10:30:00,52.3,52.45,52.27,52.4,144200.0,39.2142,39.3267,39.1917,39.2892,144200.0
2012-12-27 11:00:00,52.4,52.49,52.32,52.47,131600.0,39.2892,39.3566,39.2292,39.3416,131600.0
2012-12-27 11:30:00,52.45,52.56,52.43,52.47,114800.0,39.3267,39.4091,39.3117,39.3416,114800.0
2012-12-27 12:00:00,52.47,52.49,52.34,52.46,211000.0,39.3416,39.3566,39.2442,39.3342,211000.0
2012-12-27 12:30:00,52.45,52.49,52.41,52.49,220400.0,39.3267,39.3566,39.2967,39.3566,220400.0
2012-12-27 13:00:00,52.49,52.62,52.46,52.6,168600.0,39.3566,39.4541,39.3342,39.4391,168600.0
2012-12-27 13:30:00,52.61,52.66,52.48,52.52,212600.0,39.4466,39.4841,39.3491,39.3791,212600.0
2012-12-27 14:00:00,52.52,52.57,52.49,52.49,123200.0,39.3791,39.4166,39.3566,39.3566,123200.0
2012-12-27 14:30:00,52.49,52.67,52.48,52.6,274200.0,39.3566,39.4916,39.3491,39.4391,274200.0
2012-12-27 15:00:00,52.62,52.75,52.57,52.69,316200.0,39.4541,39.5516,39.4166,39.5066,316200.0
2012-12-27 15:30:00,52.68,52.77,52.63,52.63,291600.0,39.4991,39.5666,39.4616,39.4616,291600.0
2012-12-28 09:30:00,52.4,52.59,52.3,52.38,167400.0,39.2892,39.4316,39.2142,39.2742,167400.0
2012-12-28 10:00:00,52.41,52.45,52.27,52.3,147400.0,39.2967,39.3267,39.1917,39.2142,147400.0
2012-12-28 10:30:00,52.3,52.6,52.29,52.59,97200.0,39.2142,39.4391,39.2067,39.4316,97200.0
2012-12-28 11:00:00,52.56,52.6,52.49,52.49,109600.0,39.4091,39.4391,39.3566,39.3566,109600.0
2012-12-28 11:30:00,52.49,52.55,52.44,52.54,66800.0,39.3566,39.4016,39.3192,39.3941,66800.0
2012-12-28 12:00:00,52.54,52.62,52.54,52.6,57800.0,39.3941,39.4541,39.3941,39.4391,57800.0
2012-12-28 12:30:00,52.58,52.63,52.49,52.49,114600.0,39.4241,39.4616,39.3566,39.3566,114600.0
2012-12-28 13:00:00,52.49,52.58,52.49,52.55,38000.0,39.3566,39.4241,39.3566,39.4016,38000.0
2012-12-28 13:30:00,52.55,52.61,52.52,52.54,43200.0,39.4016,39.4466,39.3791,39.3941,43200.0
2012-12-28 14:00:00,52.55,52.58,52.38,52.38,113400.0,39.4016,39.4241,39.2742,39.2742,113400.0
2012-12-28 14:30:00,52.38,52.39,52.28,52.29,99800.0,39.2742,39.2817,39.1992,39.2067,99800.0
2012-12-28 15:00:00,52.3,52.32,52.22,52.25,222000.0,39.2142,39.2292,39.1542,39.1767,222000.0
2012-12-28 15:30:00,52.24,52.3,51.99,52.02,493800.0,39.1692,39.2142,38.9817,39.0042,493800.0
2012-12-31 09:30:00,51.88,51.97,51.55,51.72,439000.0,38.8993,38.9668,38.6518,38.7793,439000.0
2012-12-31 10:00:00,51.73,51.77,51.55,51.63,220000.0,38.7868,38.8168,38.6518,38.7118,220000.0
2012-12-31 10:30:00,51.65,51.72,51.54,51.54,213800.0,38.7268,38.7793,38.6443,38.6443,213800.0
2012-12-31 11:00:00,51.56,51.71,51.41,51.44,273800.0,38.6593,38.7718,38.5469,38.5694,273800.0
2012-12-31 11:30:00,51.44,51.55,51.43,51.54,230400.0,38.5694,38.6518,38.5619,38.6443,230400.0
2012-12-31 12:00:00,51.54,51.63,51.43,51.46,133000.0,38.6443,38.7118,38.5619,38.5844,133000.0
2012-12-31 12:30:00,51.49,51.82,51.49,51.6,200600.0,38.6069,38.8543,38.6069,38.6893,200600.0
2012-12-31 13:00:00,51.6,51.76,51.57,51.66,139000.0,38.6893,38.8093,38.6668,38.7343,139000.0
2012-12-31 13:30:00,51.66,51.82,51.49,51.6,138000.0,38.7343,38.8543,38.6069,38.6893,138000.0
2012-12-31 14:00:00,51.6,51.81,51.58,51.8,118200.0,38.6893,38.8468,38.6743,38.8393,118200.0
2012-12-31 14:30:00,51.8,51.93,51.7,51.9,206600.0,38.8393,38.9368,38.7643,38.9143,206600.0
2012-12-31 15:00:00,51.92,51.99,51.83,51.9,191800.0,38.9293,38.9817,38.8618,38.9143,191800.0
2012-12-31 15:30:00,51.9,52.32,51.9,52.29,590000.0,38.9143,39.2292,38.9143,39.2067,590000.0
2013-01-02 09:30:00,52.81,52.99,52.69,52.91,505000.0,39.5966,39.7315,39.5066,39.6716,505000.0
2013-01-02 10:00:00,52.91,52.96,52.7,52.77,381800.0,39.6716,39.709,39.5141,39.5666,381800.0
2013-01-02 10:30:00,52.77,52.9,52.71,52.76,245000.0,39.5666,39.6641,39.5216,39.5591,245000.0
2013-01-02 11:00:00,52.77,52.84,52.75,52.78,236000.0,39.5666,39.6191,39.5516,39.5741,236000.0
2013-01-02 11:30:00,52.77,52.79,52.62,52.67,259400.0,39.5666,39.5816,39.4541,39.4916,259400.0
2013-01-02 12:00:00,52.67,52.72,52.64,52.69,237800.0,39.4916,39.5291,39.4691,39.5066,237800.0
2013-01-02 12:30:00,52.69,52.7,52.63,52.66,156200.0,39.5066,39.5141,39.4616,39.4841,156200.0
2013-01-02 13:00:00,52.65,52.81,52.65,52.8,106200.0,39.4766,39.5966,39.4766,39.5891,106200.0
2013-01-02 13:30:00,52.8,52.81,52.69,52.8,132200.0,39.5891,39.5966,39.5066,39.5891,132200.0
2013-01-02 14:00:00,52.79,52.85,52.74,52.8,235200.0,39.5816,39.6266,39.5441,39.5891,235200.0
2013-01-02 14:30:00,52.8,52.81,52.72,52.79,195000.0,39.5891,39.5966,39.5291,39.5816,195000.0
2013-01-02 15:00:00,52.79,52.91,52.77,52.86,307000.0,39.5816,39.6716,39.5666,39.6341,307000.0
2013-01-02 15:30:00,52.85,53.15,52.83,53.15,698200.0,39.6266,39.8515,39.6116,39.8515,698200.0
2013-01-03 09:30:00,53.1,53.38,52.99,53.3,343400.0,39.814,40.024,39.7315,39.964,343400.0
2013-01-03 10:00:00,53.3,53.39,53.23,53.3,241600.0,39.964,40.0315,39.9115,39.964,241600.0
2013-01-03 10:30:00,53.3,53.32,53.2,53.25,155200.0,39.964,39.979,39.889,39.9265,155200.0
2013-01-03 11:00:00,53.25,53.42,53.24,53.35,148600.0,39.9265,40.054,39.919,40.0015,148600.0
2013-01-03 11:30:00,53.36,53.41,53.28,53.33,172800.0,40.009,40.0465,39.949,39.9865,172800.0
2013-01-03 12:00:00,53.32,53.39,53.25,53.27,239600.0,39.979,40.0315,39.9265,39.9415,239600.0
2013-01-03 12:30:00,53.29,53.29,53.21,53.23,121200.0,39.9565,39.9565,39.8965,39.9115,121200.0
2013-01-03 13:00:00,53.24,53.33,53.19,53.31,85800.0,39.919,39.9865,39.8815,39.9715,85800.0
2013-01-03 13:30:00,53.31,53.43,53.27,53.38,117600.0,39.9715,40.0614,39.9415,40.024,117600.0
2013-01-03 14:00:00,53.37,53.38,53.17,53.21,149400.0,40.0165,40.024,39.8665,39.8965,149400.0
2013-01-03 14:30:00,53.22,53.41,53.22,53.38,187400.0,39.904,40.0465,39.904,40.024,187400.0
2013-01-03 15:00:00,53.38,53.39,53.24,53.27,187600.0,40.024,40.0315,39.919,39.9415,187600.0
2013-01-03 15:30:00,53.27,53.34,53.15,53.33,451800.0,39.9415,39.994,39.8515,39.9865,451800.0
2013-01-04 09:30:00,53.35,53.69,53.34,53.63,214200.0,40.0015,40.2564,39.994,40.2114,214200.0
2013-01-04 10:00:00,53.67,53.74,53.55,53.58,157400.0,40.2414,40.2939,40.1514,40.1739,157400.0
2013-01-04 10:30:00,53.58,53.59,53.38,53.52,198600.0,40.1739,40.1814,40.024,40.1289,198600.0
2013-01-04 11:00:00,53.51,53.74,53.51,53.74,133600.0,40.1214,40.2939,40.1214,40.2939,133600.0
2013-01-04 11:30:00,53.74,53.87,53.74,53.82,126200.0,40.2939,40.3914,40.2939,40.3539,126200.0
2013-01-04 12:00:00,53.82,53.88,53.81,53.88,98200.0,40.3539,40.3989,40.3464,40.3989,98200.0
2013-01-04 12:30:00,53.88,53.88,53.83,53.85,122400.0,40.3989,40.3989,40.3614,40.3764,122400.0
2013-01-04 13:00:00,53.84,53.87,53.78,53.87,109600.0,40.3689,40.3914,40.3239,40.3914,109600.0
2013-01-04 13:30:00,53.87,53.88,53.85,53.86,90200.0,40.3914,40.3989,40.3764,40.3839,90200.0
2013-01-04 14:00:00,53.86,53.88,53.83,53.88,100200.0,40.3839,40.3989,40.3614,40.3989,100200.0
2013-01-04 14:30:00,53.88,53.88,53.8,53.86,142200.0,40.3989,40.3989,40.3389,40.3839,142200.0
2013-01-04 15:00:00,53.87,54.03,53.85,53.97,326600.0,40.3914,40.5113,40.3764,40.4663,326600.0
2013-01-04 15:30:00,53.97,54.01,53.88,53.95,353200.0,40.4663,40.4963,40.3989,40.4513,353200.0
2013-01-07 09:30:00,53.6,53.69,53.2,53.21,301600.0,40.1889,40.2564,39.889,39.8965,301600.0
2013-01-07 10:00:00,53.22,53.32,53.06,53.13,253600.0,39.904,39.979,39.784,39.8365,253600.0
2013-01-07 10:30:00,53.14,53.27,53.1,53.13,207200.0,39.844,39.9415,39.814,39.8365,207200.0
2013-01-07 11:00:00,53.13,53.22,53.04,53.1,163000.0,39.8365,39.904,39.769,39.814,163000.0
2013-01-07 11:30:00,53.1,53.15,53.01,53.03,173800.0,39.814,39.8515,39.7465,39.7615,173800.0
2013-01-07 12:00:00,53.04,53.1,53.01,53.08,125400.0,39.769,39.814,39.7465,39.799,125400.0
2013-01-07 12:30:00,53.08,53.13,52.99,52.99,142200.0,39.799,39.8365,39.7315,39.7315,142200.0
2013-01-07 13:00:00,52.99,53.08,52.99,53.02,125000.0,39.7315,39.799,39.7315,39.754,125000.0
2013-01-07 13:30:00,53.02,53.04,52.93,52.94,130600.0,39.754,39.769,39.6866,39.6941,130600.0
2013-01-07 14:00:00,52.94,53.04,52.94,53.02,137400.0,39.6941,39.769,39.6941,39.754,137400.0
2013-01-07 14:30:00,53.02,53.05,52.99,53.04,126200.0,39.754,39.7765,39.7315,39.769,126200.0
2013-01-07 15:00:00,53.04,53.05,52.99,53.03,153400.0,39.769,39.7765,39.7315,39.7615,153400.0
2013-01-07 15:30:00,53.02,53.06,52.98,53.05,483600.0,39.754,39.784,39.724,39.7765,483600.0
2013-01-08 09:30:00,52.96,53.1,52.88,52.99,153200.0,39.709,39.814,39.6491,39.7315,153200.0
2013-01-08 10:00:00,52.99,53.05,52.95,52.97,98200.0,39.7315,39.7765,39.7015,39.7165,98200.0
2013-01-08 10:30:00,53.0,53.06,52.95,53.02,82400.0,39.739,39.784,39.7015,39.754,82400.0
2013-01-08 11:00:00,53.02,53.04,52.94,53.02,90600.0,39.754,39.769,39.6941,39.754,90600.0
2013-01-08 11:30:00,53.02,53.05,52.99,53.02,76600.0,39.754,39.7765,39.7315,39.754,76600.0
2013-01-08 12:00:00,53.02,53.02,52.94,52.95,92600.0,39.754,39.754,39.6941,39.7015,92600.0
2013-01-08 12:30:00,52.94,52.95,52.88,52.9,104800.0,39.6941,39.7015,39.6491,39.6641,104800.0
2013-01-08 13:00:00,52.91,53.02,52.88,53.0,54000.0,39.6716,39.754,39.6491,39.739,54000.0
2013-01-08 13:30:00,52.99,53.02,52.96,52.98,69600.0,39.7315,39.754,39.709,39.724,69600.0
2013-01-08 14:00:00,52.97,53.0,52.95,52.97,80800.0,39.7165,39.739,39.7015,39.7165,80800.0
2013-01-08 14:30:00,52.97,53.07,52.94,53.07,139800.0,39.7165,39.7915,39.6941,39.7915,139800.0
2013-01-08 15:00:00,53.06,53.15,53.02,53.1,141200.0,39.784,39.8515,39.754,39.814,141200.0
2013-01-08 15:30:00,53.1,53.16,53.02,53.16,331600.0,39.814,39.859,39.754,39.859,331600.0
2013-01-09 09:30:00,53.17,53.32,52.97,53.17,432600.0,39.8665,39.979,39.7165,39.8665,432600.0
2013-01-09 10:00:00,53.17,53.31,53.16,53.29,73800.0,39.8665,39.9715,39.859,39.9565,73800.0
2013-01-09 10:30:00,53.29,53.3,53.15,53.16,127200.0,39.9565,39.964,39.8515,39.859,127200.0
2013-01-09 11:00:00,53.16,53.29,53.15,53.24,79000.0,39.859,39.9565,39.8515,39.919,79000.0
2013-01-09 11:30:00,53.24,53.27,53.16,53.18,90800.0,39.919,39.9415,39.859,39.874,90800.0
2013-01-09 12:00:00,53.18,53.2,53.11,53.13,83000.0,39.874,39.889,39.8215,39.8365,83000.0
2013-01-09 12:30:00,53.13,53.19,53.09,53.13,100600.0,39.8365,39.8815,39.8065,39.8365,100600.0
2013-01-09 13:00:00,53.12,53.13,53.04,53.05,73800.0,39.829,39.8365,39.769,39.7765,73800.0
2013-01-09 13:30:00,53.05,53.15,53.04,53.09,114800.0,39.7765,39.8515,39.769,39.8065,114800.0
2013-01-09 14:00:00,53.09,53.13,53.06,53.12,97600.0,39.8065,39.8365,39.784,39.829,97600.0
2013-01-09 14:30:00,53.11,53.11,53.05,53.08,94000.0,39.8215,39.8215,39.7765,39.799,94000.0
2013-01-09 15:00:00,53.08,53.08,52.97,53.04,132000.0,39.799,39.799,39.7165,39.769,132000.0
2013-01-09 15:30:00,53.04,53.07,52.95,53.05,263600.0,39.769,39.7915,39.7015,39.7765,263600.0
2013-01-10 09:30:00,53.15,53.41,53.02,53.32,124600.0,39.8515,40.0465,39.754,39.979,124600.0
2013-01-10 10:00:00,53.35,53.41,53.23,53.33,172000.0,40.0015,40.0465,39.9115,39.9865,172000.0
2013-01-10 10:30:00,53.32,53.34,53.18,53.19,158400.0,39.979,39.994,39.874,39.8815,158400.0
2013-01-10 11:00:00,53.19,53.28,53.14,53.23,146000.0,39.8815,39.949,39.844,39.9115,146000.0
2013-01-10 11:30:00,53.23,53.34,53.2,53.3,169200.0,39.9115,39.994,39.889,39.964,169200.0
2013-01-10 12:00:00,53.29,53.33,53.24,53.28,105400.0,39.9565,39.9865,39.919,39.949,105400.0
2013-01-10 12:30:00,53.28,53.44,53.27,53.43,112800.0,39.949,40.0689,39.9415,40.0614,112800.0
2013-01-10 13:00:00,53.43,53.49,53.41,53.47,126400.0,40.0614,40.1064,40.0465,40.0914,126400.0
2013-01-10 13:30:00,53.47,53.53,53.44,53.51,101000.0,40.0914,40.1364,40.0689,40.1214,101000.0
2013-01-10 14:00:00,53.49,53.55,53.47,53.51,151200.0,40.1064,40.1514,40.0914,40.1214,151200.0
2013-01-10 14:30:00,53.49,53.62,53.49,53.54,140000.0,40.1064,40.2039,40.1064,40.1439,140000.0
2013-01-10 15:00:00,53.55,53.65,53.54,53.64,261000.0,40.1514,40.2264,40.1439,40.2189,261000.0
2013-01-10 15:30:00,53.63,53.7,53.58,53.7,312200.0,40.2114,40.2639,40.1739,40.2639,312200.0
2013-01-11 09:30:00,53.78,53.96,53.63,53.78,175400.0,40.3239,40.4588,40.2114,40.3239,175400.0
2013-01-11 10:00:00,53.77,53.77,53.67,53.68,114200.0,40.3164,40.3164,40.2414,40.2489,114200.0
2013-01-11 10:30:00,53.67,53.72,53.61,53.62,129000.0,40.2414,40.2789,40.1964,40.2039,129000.0
2013-01-11 11:00:00,53.62,53.67,53.59,53.63,86800.0,40.2039,40.2414,40.1814,40.2114,86800.0
2013-01-11 11:30:00,53.63,53.63,53.55,53.57,103400.0,40.2114,40.2114,40.1514,40.1664,103400.0
2013-01-11 12:00:00,53.57,53.63,53.55,53.63,89000.0,40.1664,40.2114,40.1514,40.2114,89000.0
2013-01-11 12:30:00,53.6,53.65,53.56,53.57,109600.0,40.1889,40.2264,40.1589,40.1664,109600.0
2013-01-11 13:00:00,53.58,53.58,53.51,53.52,96600.0,40.1739,40.1739,40.1214,40.1289,96600.0
2013-01-11 13:30:00,53.52,53.57,53.49,53.5,140200.0,40.1289,40.1664,40.1064,40.1139,140200.0
2013-01-11 14:00:00,53.51,53.59,53.49,53.58,54800.0,40.1214,40.1814,40.1064,40.1739,54800.0
2013-01-11 14:30:00,53.58,53.6,53.54,53.57,93600.0,40.1739,40.1889,40.1439,40.1664,93600.0
2013-01-11 15:00:00,53.57,53.57,53.49,53.52,168400.0,40.1664,40.1664,40.1064,40.1289,168400.0
2013-01-11 15:30:00,53.52,53.61,53.51,53.56,414600.0,40.1289,40.1964,40.1214,40.1589,414600.0
2013-01-14 09:30:00,53.66,53.87,53.5,53.87,125400.0,40.2339,40.3914,40.1139,40.3914,125400.0
2013-01-14 10:00:00,53.88,53.96,53.87,53.96,76200.0,40.3989,40.4588,40.3914,40.4588,76200.0
2013-01-14 10:30:00,53.96,54.0,53.94,53.99,97800.0,40.4588,40.4888,40.4438,40.4813,97800.0
2013-01-14 11:00:00,53.99,54.06,53.99,54.02,93400.0,40.4813,40.5338,40.4813,40.5038,93400.0
2013-01-14 11:30:00,54.01,54.02,53.91,53.98,108800.0,40.4963,40.5038,40.4214,40.4738,108800.0
2013-01-14 12:00:00,53.97,54.01,53.94,53.96,94200.0,40.4663,40.4963,40.4438,40.4588,94200.0
2013-01-14 12:30:00,53.96,53.99,53.91,53.95,99600.0,40.4588,40.4813,40.4214,40.4513,99600.0
2013-01-14 13:00:00,53.93,54.0,53.9,53.99,42800.0,40.4363,40.4888,40.4139,40.4813,42800.0
2013-01-14 13:30:00,53.99,54.06,53.97,54.04,59600.0,40.4813,40.5338,40.4663,40.5188,59600.0
2013-01-14 14:00:00,54.03,54.06,53.99,54.03,59200.0,40.5113,40.5338,40.4813,40.5113,59200.0
2013-01-14 14:30:00,54.02,54.04,53.99,54.01,53600.0,40.5038,40.5188,40.4813,40.4963,53600.0
2013-01-14 15:00:00,54.0,54.06,53.98,53.98,94400.0,40.4888,40.5338,40.4738,40.4738,94400.0
2013-01-14 15:30:00,53.99,53.99,53.88,53.97,274600.0,40.4813,40.4813,40.3989,40.4663,274600.0
2013-01-15 09:30:00,53.65,53.72,53.41,53.69,294600.0,40.2264,40.2789,40.0465,40.2564,294600.0
2013-01-15 10:00:00,53.71,53.83,53.65,53.7,168400.0,40.2714,40.3614,40.2264,40.2639,168400.0
2013-01-15 10:30:00,53.71,53.92,53.7,53.9,93600.0,40.2714,40.4288,40.2639,40.4139,93600.0
2013-01-15 11:00:00,53.9,53.96,53.86,53.93,187000.0,40.4139,40.4588,40.3839,40.4363,187000.0
2013-01-15 11:30:00,53.93,53.95,53.76,53.77,213600.0,40.4363,40.4513,40.3089,40.3164,213600.0
2013-01-15 12:00:00,53.77,53.85,53.76,53.76,74800.0,40.3164,40.3764,40.3089,40.3089,74800.0
2013-01-15 12:30:00,53.76,53.8,53.71,53.74,85400.0,40.3089,40.3389,40.2714,40.2939,85400.0
2013-01-15 13:00:00,53.74,53.79,53.74,53.74,128600.0,40.2939,40.3314,40.2939,40.2939,128600.0
2013-01-15 13:30:00,53.74,53.8,53.7,53.71,124200.0,40.2939,40.3389,40.2639,40.2714,124200.0
2013-01-15 14:00:00,53.72,53.8,53.71,53.74,155400.0,40.2789,40.3389,40.2714,40.2939,155400.0
2013-01-15 14:30:00,53.74,53.88,53.73,53.84,135600.0,40.2939,40.3989,40.2864,40.3689,135600.0
2013-01-15 15:00:00,53.84,53.88,53.81,53.84,92200.0,40.3689,40.3989,40.3464,40.3689,92200.0
2013-01-15 15:30:00,53.84,53.92,53.82,53.88,257000.0,40.3689,40.4288,40.3539,40.3989,257000.0
2013-01-16 09:30:00,53.7,53.95,53.51,53.93,135200.0,40.2639,40.4513,40.1214,40.4363,135200.0
2013-01-16 10:00:00,53.93,53.99,53.84,53.88,79800.0,40.4363,40.4813,40.3689,40.3989,79800.0
2013-01-16 10:30:00,53.89,53.96,53.85,53.87,81800.0,40.4064,40.4588,40.3764,40.3914,81800.0
2013-01-16 11:00:00,53.87,53.88,53.81,53.82,42000.0,40.3914,40.3989,40.3464,40.3539,42000.0
2013-01-16 11:30:00,53.81,53.86,53.81,53.85,56000.0,40.3464,40.3839,40.3464,40.3764,56000.0
2013-01-16 12:00:00,53.85,53.91,53.81,53.84,55600.0,40.3764,40.4214,40.3464,40.3689,55600.0
2013-01-16 12:30:00,53.84,53.92,53.82,53.9,56400.0,40.3689,40.4288,40.3539,40.4139,56400.0
2013-01-16 13:00:00,53.88,53.9,53.82,53.87,44800.0,40.3989,40.4139,40.3539,40.3914,44800.0
2013-01-16 13:30:00,53.87,53.96,53.87,53.88,40000.0,40.3914,40.4588,40.3914,40.3989,40000.0
2013-01-16 14:00:00,53.88,53.94,53.87,53.93,96400.0,40.3989,40.4438,40.3914,40.4363,96400.0
2013-01-16 14:30:00,53.94,53.94,53.88,53.88,55800.0,40.4438,40.4438,40.3989,40.3989,55800.0
2013-01-16 15:00:00,53.88,53.9,53.83,53.84,82200.0,40.3989,40.4139,40.3614,40.3689,82200.0
2013-01-16 15:30:00,53.85,53.91,53.82,53.89,271600.0,40.3764,40.4214,40.3539,40.4064,271600.0
2013-01-17 09:30:00,54.18,54.41,54.1,54.24,206800.0,40.6238,40.7962,40.5638,40.6688,206800.0
2013-01-17 10:00:00,54.2,54.38,54.09,54.35,111200.0,40.6388,40.7738,40.5563,40.7513,111200.0
2013-01-17 10:30:00,54.35,54.38,54.26,54.27,74600.0,40.7513,40.7738,40.6838,40.6913,74600.0
2013-01-17 11:00:00,54.27,54.35,54.22,54.35,85600.0,40.6913,40.7513,40.6538,40.7513,85600.0
2013-01-17 11:30:00,54.35,54.44,54.34,54.4,78000.0,40.7513,40.8187,40.7438,40.7887,78000.0
2013-01-17 12:00:00,54.4,54.49,54.37,54.49,86000.0,40.7887,40.8562,40.7663,40.8562,86000.0
2013-01-17 12:30:00,54.49,54.5,54.45,54.45,70400.0,40.8562,40.8637,40.8262,40.8262,70400.0
2013-01-17 13:00:00,54.46,54.54,54.44,54.53,108000.0,40.8337,40.8937,40.8187,40.8862,108000.0
2013-01-17 13:30:00,54.53,54.65,54.53,54.63,153600.0,40.8862,40.9762,40.8862,40.9612,153600.0
2013-01-17 14:00:00,54.63,54.63,54.55,54.56,93000.0,40.9612,40.9612,40.9012,40.9087,93000.0
2013-01-17 14:30:00,54.57,54.57,54.51,54.54,68600.0,40.9162,40.9162,40.8712,40.8937,68600.0
2013-01-17 15:00:00,54.54,54.58,54.51,54.54,149800.0,40.8937,40.9237,40.8712,40.8937,149800.0
2013-01-17 15:30:00,54.54,54.6,54.48,54.49,276600.0,40.8937,40.9387,40.8487,40.8562,276600.0
2013-01-18 09:30:00,54.38,54.43,54.12,54.22,900800.0,40.7738,40.8112,40.5788,40.6538,900800.0
2013-01-18 10:00:00,54.24,54.37,54.2,54.35,89800.0,40.6688,40.7663,40.6388,40.7513,89800.0
2013-01-18 10:30:00,54.35,54.41,54.33,54.37,90200.0,40.7513,40.7962,40.7363,40.7663,90200.0
2013-01-18 11:00:00,54.37,54.45,54.27,54.42,120600.0,40.7663,40.8262,40.6913,40.8037,120600.0
2013-01-18 11:30:00,54.41,54.41,54.24,54.24,133000.0,40.7962,40.7962,40.6688,40.6688,133000.0
2013-01-18 12:00:00,54.24,54.27,54.19,54.2,91200.0,40.6688,40.6913,40.6313,40.6388,91200.0
2013-01-18 12:30:00,54.18,54.31,54.17,54.26,76200.0,40.6238,40.7213,40.6163,40.6838,76200.0
2013-01-18 13:00:00,54.26,54.35,54.23,54.31,78800.0,40.6838,40.7513,40.6613,40.7213,78800.0
2013-01-18 13:30:00,54.31,54.32,54.26,54.26,58600.0,40.7213,40.7288,40.6838,40.6838,58600.0
2013-01-18 14:00:00,54.26,54.33,54.26,54.26,87400.0,40.6838,40.7363,40.6838,40.6838,87400.0
2013-01-18 14:30:00,54.27,54.31,54.26,54.3,94400.0,40.6913,40.7213,40.6838,40.7138,94400.0
2013-01-18 15:00:00,54.31,54.31,54.24,54.29,134600.0,40.7213,40.7213,40.6688,40.7063,134600.0
2013-01-18 15:30:00,54.29,54.5,54.29,54.48,368200.0,40.7063,40.8637,40.7063,40.8487,368200.0
2013-01-22 09:30:00,54.02,54.2,53.87,54.05,374800.0,40.7354,40.8711,40.6223,40.758,374800.0
2013-01-22 10:00:00,54.04,54.1,53.97,54.08,156200.0,40.7504,40.7957,40.6977,40.7806,156200.0
2013-01-22 10:30:00,54.06,54.1,54.01,54.04,147200.0,40.7655,40.7957,40.7278,40.7504,147200.0
2013-01-22 11:00:00,54.02,54.13,53.96,54.12,171000.0,40.7354,40.8183,40.6901,40.8108,171000.0
2013-01-22 11:30:00,54.12,54.21,54.06,54.16,225000.0,40.8108,40.8786,40.7655,40.8409,225000.0
2013-01-22 12:00:00,54.16,54.22,54.12,54.2,100800.0,40.8409,40.8862,40.8108,40.8711,100800.0
2013-01-22 12:30:00,54.2,54.2,54.12,54.13,137000.0,40.8711,40.8711,40.8108,40.8183,137000.0
2013-01-22 13:00:00,54.13,54.19,54.13,54.17,58400.0,40.8183,40.8636,40.8183,40.8485,58400.0
2013-01-22 13:30:00,54.18,54.21,54.16,54.16,66800.0,40.856,40.8786,40.8409,40.8409,66800.0
2013-01-22 14:00:00,54.16,54.21,54.15,54.19,84600.0,40.8409,40.8786,40.8334,40.8636,84600.0
2013-01-22 14:30:00,54.19,54.2,54.13,54.16,114400.0,40.8636,40.8711,40.8183,40.8409,114400.0
2013-01-22 15:00:00,54.16,54.19,54.06,54.17,213800.0,40.8409,40.8636,40.7655,40.8485,213800.0
2013-01-22 15:30:00,54.18,54.22,54.09,54.22,374200.0,40.856,40.8862,40.7881,40.8862,374200.0
2013-01-23 09:30:00,54.07,54.35,53.97,54.24,270800.0,40.7731,40.9842,40.6977,40.9013,270800.0
2013-01-23 10:00:00,54.24,54.29,54.08,54.16,175400.0,40.9013,40.939,40.7806,40.8409,175400.0
2013-01-23 10:30:00,54.16,54.35,54.1,54.32,151600.0,40.8409,40.9842,40.7957,40.9616,151600.0
2013-01-23 11:00:00,54.32,54.42,54.27,54.33,116800.0,40.9616,41.037,40.9239,40.9691,116800.0
2013-01-23 11:30:00,54.33,54.33,54.23,54.29,86800.0,40.9691,40.9691,40.8937,40.939,86800.0
2013-01-23 12:00:00,54.29,54.3,54.2,54.27,91200.0,40.939,40.9465,40.8711,40.9239,91200.0
2013-01-23 12:30:00,54.27,54.31,54.24,54.29,79000.0,40.9239,40.954,40.9013,40.939,79000.0
2013-01-23 13:00:00,54.29,54.4,54.29,54.35,93400.0,40.939,41.0219,40.939,40.9842,93400.0
2013-01-23 13:30:00,54.36,54.42,54.33,54.41,120400.0,40.9918,41.037,40.9691,41.0295,120400.0
2013-01-23 14:00:00,54.41,54.42,54.34,54.38,123400.0,41.0295,41.037,40.9767,41.0068,123400.0
2013-01-23 14:30:00,54.37,54.42,54.36,54.41,87400.0,40.9993,41.037,40.9918,41.0295,87400.0
2013-01-23 15:00:00,54.41,54.44,54.38,54.42,142800.0,41.0295,41.0521,41.0068,41.037,142800.0
2013-01-23 15:30:00,54.42,54.44,54.35,54.41,348200.0,41.037,41.0521,40.9842,41.0295,348200.0
2013-01-24 09:30:00,54.65,55.07,54.65,54.81,446000.0,41.2104,41.5271,41.2104,41.3311,446000.0
2013-01-24 10:00:00,54.82,54.84,54.75,54.8,233800.0,41.3386,41.3537,41.2858,41.3235,233800.0
2013-01-24 10:30:00,54.8,54.8,54.63,54.67,281800.0,41.3235,41.3235,41.1954,41.2255,281800.0
2013-01-24 11:00:00,54.71,54.84,54.71,54.83,275200.0,41.2557,41.3537,41.2557,41.3462,275200.0
2013-01-24 11:30:00,54.83,54.87,54.81,54.86,165400.0,41.3462,41.3763,41.3311,41.3688,165400.0
2013-01-24 12:00:00,54.87,54.91,54.8,54.83,84200.0,41.3763,41.4065,41.3235,41.3462,84200.0
2013-01-24 12:30:00,54.82,54.82,54.66,54.75,180800.0,41.3386,41.3386,41.218,41.2858,180800.0
2013-01-24 13:00:00,54.77,54.82,54.74,54.81,149000.0,41.3009,41.3386,41.2783,41.3311,149000.0
2013-01-24 13:30:00,54.81,54.85,54.77,54.83,127800.0,41.3311,41.3612,41.3009,41.3462,127800.0
2013-01-24 14:00:00,54.83,55.02,54.78,55.0,245000.0,41.3462,41.4894,41.3085,41.4744,245000.0
2013-01-24 14:30:00,55.0,55.02,54.96,54.97,152400.0,41.4744,41.4894,41.4442,41.4517,152400.0
2013-01-24 15:00:00,54.97,54.97,54.88,54.91,243600.0,41.4517,41.4517,41.3839,41.4065,243600.0
2013-01-24 15:30:00,54.91,54.98,54.88,54.89,372000.0,41.4065,41.4593,41.3839,41.3914,372000.0
2013-01-25 09:30:00,55.01,55.18,54.7,54.99,375600.0,41.4819,41.6101,41.2481,41.4668,375600.0
2013-01-25 10:00:00,54.99,55.21,54.92,55.02,237400.0,41.4668,41.6327,41.414,41.4894,237400.0
2013-01-25 10:30:00,55.04,55.06,54.84,54.97,116200.0,41.5045,41.5196,41.3537,41.4517,116200.0
2013-01-25 11:00:00,54.97,55.05,54.85,54.95,95800.0,41.4517,41.5121,41.3612,41.4367,95800.0
2013-01-25 11:30:00,54.93,54.96,54.88,54.92,71400.0,41.4216,41.4442,41.3839,41.414,71400.0
2013-01-25 12:00:00,54.91,55.13,54.91,55.1,122000.0,41.4065,41.5724,41.4065,41.5498,122000.0
2013-01-25 12:30:00,55.12,55.17,55.1,55.15,105200.0,41.5649,41.6026,41.5498,41.5875,105200.0
2013-01-25 13:00:00,55.16,55.19,55.1,55.13,104400.0,41.595,41.6176,41.5498,41.5724,104400.0
2013-01-25 13:30:00,55.12,55.16,55.09,55.13,87000.0,41.5649,41.595,41.5422,41.5724,87000.0
2013-01-25 14:00:00,55.13,55.15,55.07,55.08,97400.0,41.5724,41.5875,41.5271,41.5347,97400.0
2013-01-25 14:30:00,55.08,55.1,54.99,55.0,110800.0,41.5347,41.5498,41.4668,41.4744,110800.0
2013-01-25 15:00:00,55.0,55.02,54.94,55.01,142800.0,41.4744,41.4894,41.4291,41.4819,142800.0
2013-01-25 15:30:00,55.02,55.09,54.87,55.07,479000.0,41.4894,41.5422,41.3763,41.5271,479000.0
2013-01-28 09:30:00,55.05,55.24,54.76,54.83,506000.0,41.5121,41.6553,41.2934,41.3462,506000.0
2013-01-28 10:00:00,54.83,54.83,54.68,54.72,136600.0,41.3462,41.3462,41.2331,41.2632,136600.0
2013-01-28 10:30:00,54.72,54.96,54.64,54.88,167000.0,41.2632,41.4442,41.2029,41.3839,167000.0
2013-01-28 11:00:00,54.88,54.91,54.72,54.73,122200.0,41.3839,41.4065,41.2632,41.2708,122200.0
2013-01-28 11:30:00,54.74,54.77,54.68,54.69,103800.0,41.2783,41.3009,41.2331,41.2406,103800.0
2013-01-28 12:00:00,54.7,54.7,54.62,54.66,86000.0,41.2481,41.2481,41.1878,41.218,86000.0
2013-01-28 12:30:00,54.67,54.77,54.63,54.75,130000.0,41.2255,41.3009,41.1954,41.2858,130000.0
2013-01-28 13:00:00,54.76,54.83,54.7,54.71,57200.0,41.2934,41.3462,41.2481,41.2557,57200.0
2013-01-28 13:30:00,54.71,54.88,54.7,54.87,78200.0,41.2557,41.3839,41.2481,41.3763,78200.0
2013-01-28 14:00:00,54.87,55.03,54.87,55.02,165000.0,41.3763,41.497,41.3763,41.4894,165000.0
2013-01-28 14:30:00,55.02,55.06,54.95,55.05,198800.0,41.4894,41.5196,41.4367,41.5121,198800.0
2013-01-28 15:00:00,55.05,55.05,54.97,55.0,230000.0,41.5121,41.5121,41.4517,41.4744,230000.0
2013-01-28 15:30:00,55.0,55.13,54.97,55.08,594400.0,41.4744,41.5724,41.4517,41.5347,594400.0
2013-01-29 09:30:00,54.98,55.14,54.71,55.13,384400.0,41.4593,41.5799,41.2557,41.5724,384400.0
2013-01-29 10:00:00,55.13,55.29,55.06,55.1,366400.0,41.5724,41.693,41.5196,41.5498,366400.0
2013-01-29 10:30:00,55.1,55.21,55.1,55.13,288600.0,41.5498,41.6327,41.5498,41.5724,288600.0
2013-01-29 11:00:00,55.11,55.32,55.06,55.32,115800.0,41.5573,41.7157,41.5196,41.7157,115800.0
2013-01-29 11:30:00,55.32,55.32,55.16,55.18,154800.0,41.7157,41.7157,41.595,41.6101,154800.0
2013-01-29 12:00:00,55.18,55.26,55.16,55.24,335200.0,41.6101,41.6704,41.595,41.6553,335200.0
2013-01-29 12:30:00,55.24,55.35,55.23,55.34,92600.0,41.6553,41.7383,41.6478,41.7307,92600.0
2013-01-29 13:00:00,55.34,55.43,55.33,55.4,151000.0,41.7307,41.7986,41.7232,41.776,151000.0
2013-01-29 13:30:00,55.4,55.45,55.38,55.45,132200.0,41.776,41.8137,41.7609,41.8137,132200.0
2013-01-29 14:00:00,55.45,55.49,55.43,55.44,174800.0,41.8137,41.8439,41.7986,41.8062,174800.0
2013-01-29 14:30:00,55.44,55.5,55.42,55.43,163000.0,41.8062,41.8514,41.7911,41.7986,163000.0
2013-01-29 15:00:00,55.43,55.5,55.43,55.48,168600.0,41.7986,41.8514,41.7986,41.8363,168600.0
2013-01-29 15:30:00,55.48,55.49,55.37,55.46,403400.0,41.8363,41.8439,41.7534,41.8212,403400.0
2013-01-30 09:30:00,55.49,55.55,55.27,55.52,299000.0,41.8439,41.8891,41.678,41.8665,299000.0
2013-01-30 10:00:00,55.52,55.62,55.47,55.49,169000.0,41.8665,41.9419,41.8288,41.8439,169000.0
2013-01-30 10:30:00,55.49,55.56,55.45,55.53,204200.0,41.8439,41.8966,41.8137,41.874,204200.0
2013-01-30 11:00:00,55.54,55.63,55.52,55.56,125600.0,41.8816,41.9494,41.8665,41.8966,125600.0
2013-01-30 11:30:00,55.57,55.57,55.49,55.52,142400.0,41.9042,41.9042,41.8439,41.8665,142400.0
2013-01-30 12:00:00,55.52,55.53,55.37,55.39,96200.0,41.8665,41.874,41.7534,41.7685,96200.0
2013-01-30 12:30:00,55.39,55.6,55.39,55.59,82600.0,41.7685,41.9268,41.7685,41.9193,82600.0
2013-01-30 13:00:00,55.59,55.6,55.5,55.57,90200.0,41.9193,41.9268,41.8514,41.9042,90200.0
2013-01-30 13:30:00,55.58,55.69,55.54,55.67,226400.0,41.9117,41.9947,41.8816,41.9796,226400.0
2013-01-30 14:00:00,55.66,55.66,55.28,55.37,276800.0,41.9721,41.9721,41.6855,41.7534,276800.0
2013-01-30 14:30:00,55.36,55.48,55.3,55.41,209800.0,41.7458,41.8363,41.7006,41.7835,209800.0
2013-01-30 15:00:00,55.39,55.46,55.26,55.32,177600.0,41.7685,41.8212,41.6704,41.7157,177600.0
2013-01-30 15:30:00,55.32,55.49,55.24,55.43,529200.0,41.7157,41.8439,41.6553,41.7986,529200.0
2013-01-31 09:30:00,54.07,55.54,53.37,53.9,1308400.0,40.7731,41.8816,40.2452,40.6449,1308400.0
2013-01-31 10:00:00,53.97,54.05,53.47,53.49,681000.0,40.6977,40.758,40.3206,40.3357,681000.0
2013-01-31 10:30:00,53.49,53.7,53.46,53.59,530000.0,40.3357,40.4941,40.3131,40.4111,530000.0
2013-01-31 11:00:00,53.6,53.71,53.54,53.58,434000.0,40.4187,40.5016,40.3734,40.4036,434000.0
2013-01-31 11:30:00,53.58,53.79,53.56,53.69,511200.0,40.4036,40.5619,40.3885,40.4865,511200.0
2013-01-31 12:00:00,53.71,53.9,53.67,53.88,432400.0,40.5016,40.6449,40.4714,40.6298,432400.0
2013-01-31 12:30:00,53.89,53.9,53.71,53.76,393600.0,40.6373,40.6449,40.5016,40.5393,393600.0
2013-01-31 13:00:00,53.75,53.98,53.74,53.91,380800.0,40.5318,40.7052,40.5242,40.6524,380800.0
2013-01-31 13:30:00,53.92,54.01,53.9,53.94,324200.0,40.66,40.7278,40.6449,40.675,324200.0
2013-01-31 14:00:00,53.95,53.98,53.88,53.88,296600.0,40.6826,40.7052,40.6298,40.6298,296600.0
2013-01-31 14:30:00,53.89,53.95,53.77,53.9,368200.0,40.6373,40.6826,40.5468,40.6449,368200.0
2013-01-31 15:00:00,53.91,53.92,53.72,53.87,507400.0,40.6524,40.66,40.5091,40.6223,507400.0
2013-01-31 15:30:00,53.87,53.89,53.55,53.72,1510800.0,40.6223,40.6373,40.3809,40.5091,1510800.0
2013-02-01 09:30:00,54.34,54.85,54.24,54.37,754000.0,40.9767,41.3612,40.9013,40.9993,754000.0
2013-02-01 10:00:00,54.37,54.62,54.33,54.52,421800.0,40.9993,41.1878,40.9691,41.1124,421800.0
2013-02-01 10:30:00,54.52,54.76,54.52,54.76,421400.0,41.1124,41.2934,41.1124,41.2934,421400.0
2013-02-01 11:00:00,54.76,54.94,54.53,54.64,348800.0,41.2934,41.4291,41.1199,41.2029,348800.0
2013-02-01 11:30:00,54.63,54.71,54.57,54.71,479600.0,41.1954,41.2557,41.1501,41.2557,479600.0
2013-02-01 12:00:00,54.71,54.77,54.62,54.68,222800.0,41.2557,41.3009,41.1878,41.2331,222800.0
2013-02-01 12:30:00,54.68,54.74,54.59,54.74,211000.0,41.2331,41.2783,41.1652,41.2783,211000.0
2013-02-01 13:00:00,54.74,54.86,54.73,54.84,195600.0,41.2783,41.3688,41.2708,41.3537,195600.0
2013-02-01 13:30:00,54.84,54.89,54.78,54.8,179800.0,41.3537,41.3914,41.3085,41.3235,179800.0
2013-02-01 14:00:00,54.8,54.8,54.73,54.75,177400.0,41.3235,41.3235,41.2708,41.2858,177400.0
2013-02-01 14:30:00,54.76,54.85,54.74,54.82,193200.0,41.2934,41.3612,41.2783,41.3386,193200.0
2013-02-01 15:00:00,54.8,54.83,54.75,54.81,265400.0,41.3235,41.3462,41.2858,41.3311,265400.0
2013-02-01 15:30:00,54.81,54.97,54.79,54.92,540800.0,41.3311,41.4517,41.316,41.414,540800.0
2013-02-04 09:30:00,54.42,54.7,54.39,54.49,354200.0,41.037,41.2481,41.0144,41.0898,354200.0
2013-02-04 10:00:00,54.49,54.6,54.39,54.42,209200.0,41.0898,41.1727,41.0144,41.037,209200.0
2013-02-04 10:30:00,54.42,54.47,54.33,54.4,189000.0,41.037,41.0747,40.9691,41.0219,189000.0
2013-02-04 11:00:00,54.4,54.61,54.37,54.59,181000.0,41.0219,41.1803,40.9993,41.1652,181000.0
2013-02-04 11:30:00,54.58,54.6,54.49,54.52,153600.0,41.1576,41.1727,41.0898,41.1124,153600.0
2013-02-04 12:00:00,54.52,54.52,54.39,54.48,156800.0,41.1124,41.1124,41.0144,41.0822,156800.0
2013-02-04 12:30:00,54.48,54.55,54.46,54.52,94400.0,41.0822,41.135,41.0672,41.1124,94400.0
2013-02-04 13:00:00,54.51,54.55,54.44,54.48,105800.0,41.1049,41.135,41.0521,41.0822,105800.0
2013-02-04 13:30:00,54.49,54.51,54.42,54.42,152600.0,41.0898,41.1049,41.037,41.037,152600.0
2013-02-04 14:00:00,54.42,54.51,54.38,54.51,168600.0,41.037,41.1049,41.0068,41.1049,168600.0
2013-02-04 14:30:00,54.51,54.57,54.47,54.56,234600.0,41.1049,41.1501,41.0747,41.1426,234600.0
2013-02-04 15:00:00,54.56,54.6,54.52,54.59,250200.0,41.1426,41.1727,41.1124,41.1652,250200.0
2013-02-04 15:30:00,54.58,54.6,54.32,54.37,719600.0,41.1576,41.1727,40.9616,40.9993,719600.0
2013-02-05 09:30:00,54.74,54.92,54.63,54.85,604000.0,41.2783,41.414,41.1954,41.3612,604000.0
2013-02-05 10:00:00,54.85,55.0,54.81,54.98,262200.0,41.3612,41.4744,41.3311,41.4593,262200.0
2013-02-05 10:30:00,54.98,55.06,54.85,54.94,401000.0,41.4593,41.5196,41.3612,41.4291,401000.0
2013-02-05 11:00:00,54.94,55.01,54.85,54.94,262000.0,41.4291,41.4819,41.3612,41.4291,262000.0
2013-02-05 11:30:00,54.92,55.02,54.77,54.88,244400.0,41.414,41.4894,41.3009,41.3839,244400.0
2013-02-05 12:00:00,54.88,55.0,54.88,54.88,265400.0,41.3839,41.4744,41.3839,41.3839,265400.0
2013-02-05 12:30:00,54.88,54.95,54.83,54.89,261400.0,41.3839,41.4367,41.3462,41.3914,261400.0
2013-02-05 13:00:00,54.9,55.02,54.88,54.93,257600.0,41.399,41.4894,41.3839,41.4216,257600.0
2013-02-05 13:30:00,54.95,54.99,54.92,54.95,193600.0,41.4367,41.4668,41.414,41.4367,193600.0
2013-02-05 14:00:00,54.94,54.95,54.82,54.82,215200.0,41.4291,41.4367,41.3386,41.3386,215200.0
2013-02-05 14:30:00,54.82,54.87,54.74,54.77,298400.0,41.3386,41.3763,41.2783,41.3009,298400.0
2013-02-05 15:00:00,54.77,54.83,54.74,54.77,410000.0,41.3009,41.3462,41.2783,41.3009,410000.0
2013-02-05 15:30:00,54.77,54.82,54.68,54.73,615400.0,41.3009,41.3386,41.2331,41.2708,615400.0
2013-02-06 09:30:00,54.59,54.63,54.2,54.31,779000.0,41.1652,41.1954,40.8711,40.954,779000.0
2013-02-06 10:00:00,54.31,54.52,54.3,54.52,331200.0,40.954,41.1124,40.9465,41.1124,331200.0
2013-02-06 10:30:00,54.52,54.65,54.47,54.63,180400.0,41.1124,41.2104,41.0747,41.1954,180400.0
2013-02-06 11:00:00,54.62,54.66,54.56,54.56,225600.0,41.1878,41.218,41.1426,41.1426,225600.0
2013-02-06 11:30:00,54.55,54.56,54.41,54.43,158000.0,41.135,41.1426,41.0295,41.0445,158000.0
2013-02-06 12:00:00,54.42,54.54,54.38,54.52,131200.0,41.037,41.1275,41.0068,41.1124,131200.0
2013-02-06 12:30:00,54.51,54.58,54.5,54.51,177200.0,41.1049,41.1576,41.0973,41.1049,177200.0
2013-02-06 13:00:00,54.51,54.58,54.49,54.56,184400.0,41.1049,41.1576,41.0898,41.1426,184400.0
2013-02-06 13:30:00,54.54,54.6,54.51,54.56,279000.0,41.1275,41.1727,41.1049,41.1426,279000.0
2013-02-06 14:00:00,54.58,54.6,54.52,54.58,175800.0,41.1576,41.1727,41.1124,41.1576,175800.0
2013-02-06 14:30:00,54.58,54.62,54.57,54.62,142400.0,41.1576,41.1878,41.1501,41.1878,142400.0
2013-02-06 15:00:00,54.62,54.77,54.62,54.77,261800.0,41.1878,41.3009,41.1878,41.3009,261800.0
2013-02-06 15:30:00,54.77,54.94,54.69,54.9,724800.0,41.3009,41.4291,41.2406,41.399,724800.0
2013-02-07 09:30:00,54.91,55.0,54.74,54.94,192000.0,41.4065,41.4744,41.2783,41.4291,192000.0
2013-02-07 10:00:00,54.94,54.95,54.84,54.91,377600.0,41.4291,41.4367,41.3537,41.4065,377600.0
2013-02-07 10:30:00,54.92,54.93,54.67,54.85,527000.0,41.414,41.4216,41.2255,41.3612,527000.0
2013-02-07 11:00:00,54.85,54.93,54.79,54.93,165200.0,41.3612,41.4216,41.316,41.4216,165200.0
2013-02-07 11:30:00,54.91,54.93,54.84,54.9,169600.0,41.4065,41.4216,41.3537,41.399,169600.0
2013-02-07 12:00:00,54.88,54.97,54.85,54.93,145400.0,41.3839,41.4517,41.3612,41.4216,145400.0
2013-02-07 12:30:00,54.93,55.02,54.92,55.01,119800.0,41.4216,41.4894,41.414,41.4819,119800.0
2013-02-07 13:00:00,55.01,55.04,54.94,54.96,122200.0,41.4819,41.5045,41.4291,41.4442,122200.0
2013-02-07 13:30:00,54.97,54.99,54.92,54.97,109200.0,41.4517,41.4668,41.414,41.4517,109200.0
2013-02-07 14:00:00,54.97,54.99,54.92,54.95,103000.0,41.4517,41.4668,41.414,41.4367,103000.0
2013-02-07 14:30:00,54.95,55.0,54.88,54.99,186000.0,41.4367,41.4744,41.3839,41.4668,186000.0
2013-02-07 15:00:00,54.99,55.08,54.99,55.03,168400.0,41.4668,41.5347,41.4668,41.497,168400.0
2013-02-07 15:30:00,55.05,55.1,54.97,55.08,485600.0,41.5121,41.5498,41.4517,41.5347,485600.0
2013-02-08 09:30:00,55.02,55.34,54.99,55.27,239400.0,41.4894,41.7307,41.4668,41.678,239400.0
2013-02-08 10:00:00,55.27,55.33,55.27,55.3,417800.0,41.678,41.7232,41.678,41.7006,417800.0
2013-02-08 10:30:00,55.31,55.41,55.3,55.37,203200.0,41.7081,41.7835,41.7006,41.7534,203200.0
2013-02-08 11:00:00,55.38,55.4,55.32,55.38,343000.0,41.7609,41.776,41.7157,41.7609,343000.0
2013-02-08 11:30:00,55.37,55.4,55.33,55.38,133200.0,41.7534,41.776,41.7232,41.7609,133200.0
2013-02-08 12:00:00,55.38,55.4,55.35,55.36,92800.0,41.7609,41.776,41.7383,41.7458,92800.0
2013-02-08 12:30:00,55.37,55.37,55.32,55.32,155600.0,41.7534,41.7534,41.7157,41.7157,155600.0
2013-02-08 13:00:00,55.32,55.4,55.29,55.35,243200.0,41.7157,41.776,41.693,41.7383,243200.0
2013-02-08 13:30:00,55.35,55.41,55.35,55.41,149400.0,41.7383,41.7835,41.7383,41.7835,149400.0
2013-02-08 14:00:00,55.41,55.42,55.3,55.37,300800.0,41.7835,41.7911,41.7006,41.7534,300800.0
2013-02-08 14:30:00,55.37,55.4,55.33,55.33,200400.0,41.7534,41.776,41.7232,41.7232,200400.0
2013-02-08 15:00:00,55.34,55.41,54.33,54.71,2102200.0,41.7307,41.7835,40.9691,41.2557,2102200.0
2013-02-08 15:30:00,54.72,55.3,54.21,54.25,2602200.0,41.2632,41.7006,40.8786,40.9088,2602200.0
2013-02-11 09:30:00,54.08,54.48,53.82,54.26,839600.0,40.7806,41.0822,40.5845,40.9163,839600.0
2013-02-11 10:00:00,54.25,54.32,54.11,54.17,298600.0,40.9088,40.9616,40.8032,40.8485,298600.0
2013-02-11 10:30:00,54.16,54.18,54.05,54.15,186200.0,40.8409,40.856,40.758,40.8334,186200.0
2013-02-11 11:00:00,54.16,54.21,54.06,54.06,251000.0,40.8409,40.8786,40.7655,40.7655,251000.0
2013-02-11 11:30:00,54.06,54.2,54.05,54.16,209000.0,40.7655,40.8711,40.758,40.8409,209000.0
2013-02-11 12:00:00,54.17,54.26,54.15,54.23,170200.0,40.8485,40.9163,40.8334,40.8937,170200.0
2013-02-11 12:30:00,54.24,54.26,54.18,54.23,127200.0,40.9013,40.9163,40.856,40.8937,127200.0
2013-02-11 13:00:00,54.23,54.26,54.21,54.24,106600.0,40.8937,40.9163,40.8786,40.9013,106600.0
2013-02-11 13:30:00,54.24,54.28,54.22,54.24,145800.0,40.9013,40.9314,40.8862,40.9013,145800.0
2013-02-11 14:00:00,54.23,54.26,54.22,54.23,156400.0,40.8937,40.9163,40.8862,40.8937,156400.0
2013-02-11 14:30:00,54.24,54.26,54.2,54.2,157400.0,40.9013,40.9163,40.8711,40.8711,157400.0
2013-02-11 15:00:00,54.19,54.24,54.16,54.19,211000.0,40.8636,40.9013,40.8409,40.8636,211000.0
2013-02-11 15:30:00,54.2,54.24,54.14,54.15,549000.0,40.8711,40.9013,40.8259,40.8334,549000.0
2013-02-12 09:30:00,54.2,54.22,53.9,53.97,324400.0,40.8711,40.8862,40.6449,40.6977,324400.0
2013-02-12 10:00:00,53.98,54.16,53.98,54.1,167000.0,40.7052,40.8409,40.7052,40.7957,167000.0
2013-02-12 10:30:00,54.1,54.15,54.07,54.1,309600.0,40.7957,40.8334,40.7731,40.7957,309600.0
2013-02-12 11:00:00,54.12,54.15,54.05,54.08,166200.0,40.8108,40.8334,40.758,40.7806,166200.0
2013-02-12 11:30:00,54.07,54.12,54.0,54.0,203400.0,40.7731,40.8108,40.7203,40.7203,203400.0
2013-02-12 12:00:00,54.01,54.1,54.0,54.08,212200.0,40.7278,40.7957,40.7203,40.7806,212200.0
2013-02-12 12:30:00,54.08,54.15,54.07,54.1,122200.0,40.7806,40.8334,40.7731,40.7957,122200.0
2013-02-12 13:00:00,54.09,54.21,54.09,54.19,136400.0,40.7881,40.8786,40.7881,40.8636,136400.0
2013-02-12 13:30:00,54.19,54.24,54.16,54.17,134800.0,40.8636,40.9013,40.8409,40.8485,134800.0
2013-02-12 14:00:00,54.18,54.19,54.06,54.06,137400.0,40.856,40.8636,40.7655,40.7655,137400.0
2013-02-12 14:30:00,54.06,54.1,54.01,54.01,152200.0,40.7655,40.7957,40.7278,40.7278,152200.0
2013-02-12 15:00:00,54.02,54.12,54.02,54.12,188200.0,40.7354,40.8108,40.7354,40.8108,188200.0
2013-02-12 15:30:00,54.13,54.13,53.98,54.03,418000.0,40.8183,40.8183,40.7052,40.7429,418000.0
2013-02-13 09:30:00,54.13,54.17,53.95,53.99,402800.0,40.8183,40.8485,40.6826,40.7127,402800.0
2013-02-13 10:00:00,53.98,54.03,53.81,53.83,257800.0,40.7052,40.7429,40.577,40.5921,257800.0
2013-02-13 10:30:00,53.85,53.88,53.73,53.74,247600.0,40.6072,40.6298,40.5167,40.5242,247600.0
2013-02-13 11:00:00,53.74,53.84,53.69,53.82,194000.0,40.5242,40.5996,40.4865,40.5845,194000.0
2013-02-13 11:30:00,53.82,53.86,53.76,53.77,168600.0,40.5845,40.6147,40.5393,40.5468,168600.0
2013-02-13 12:00:00,53.77,53.93,53.77,53.84,204000.0,40.5468,40.6675,40.5468,40.5996,204000.0
2013-02-13 12:30:00,53.83,53.9,53.82,53.85,170200.0,40.5921,40.6449,40.5845,40.6072,170200.0
2013-02-13 13:00:00,53.84,53.88,53.79,53.84,150000.0,40.5996,40.6298,40.5619,40.5996,150000.0
2013-02-13 13:30:00,53.84,53.91,53.84,53.9,121200.0,40.5996,40.6524,40.5996,40.6449,121200.0
2013-02-13 14:00:00,53.9,53.93,53.85,53.9,139400.0,40.6449,40.6675,40.6072,40.6449,139400.0
2013-02-13 14:30:00,53.9,53.9,53.79,53.83,206000.0,40.6449,40.6449,40.5619,40.5921,206000.0
2013-02-13 15:00:00,53.82,53.97,53.8,53.94,244400.0,40.5845,40.6977,40.5695,40.675,244400.0
2013-02-13 15:30:00,53.94,53.97,53.8,53.95,485800.0,40.675,40.6977,40.5695,40.6826,485800.0
2013-02-14 09:30:00,53.81,54.13,53.78,54.11,458200.0,40.577,40.8183,40.5544,40.8032,458200.0
2013-02-14 10:00:00,54.11,54.16,53.98,54.03,153800.0,40.8032,40.8409,40.7052,40.7429,153800.0
2013-02-14 10:30:00,54.03,54.17,54.02,54.13,110800.0,40.7429,40.8485,40.7354,40.8183,110800.0
2013-02-14 11:00:00,54.13,54.19,54.09,54.18,122400.0,40.8183,40.8636,40.7881,40.856,122400.0
2013-02-14 11:30:00,54.17,54.18,54.1,54.16,130800.0,40.8485,40.856,40.7957,40.8409,130800.0
2013-02-14 12:00:00,54.16,54.19,54.13,54.16,80400.0,40.8409,40.8636,40.8183,40.8409,80400.0
2013-02-14 12:30:00,54.14,54.24,54.13,54.24,92000.0,40.8259,40.9013,40.8183,40.9013,92000.0
2013-02-14 13:00:00,54.24,54.29,54.22,54.24,98000.0,40.9013,40.939,40.8862,40.9013,98000.0
2013-02-14 13:30:00,54.23,54.34,54.23,54.33,124600.0,40.8937,40.9767,40.8937,40.9691,124600.0
2013-02-14 14:00:00,54.32,54.37,54.3,54.31,125400.0,40.9616,40.9993,40.9465,40.954,125400.0
2013-02-14 14:30:00,54.3,54.31,54.22,54.26,162400.0,40.9465,40.954,40.8862,40.9163,162400.0
2013-02-14 15:00:00,54.26,54.29,54.22,54.26,137000.0,40.9163,40.939,40.8862,40.9163,137000.0
2013-02-14 15:30:00,54.26,54.27,54.15,54.17,424800.0,40.9163,40.9239,40.8334,40.8485,424800.0
2013-02-15 09:30:00,54.35,54.85,54.35,54.8,1142800.0,40.9842,41.3612,40.9842,41.3235,1142800.0
2013-02-15 10:00:00,54.8,54.91,54.77,54.86,220800.0,41.3235,41.4065,41.3009,41.3688,220800.0
2013-02-15 10:30:00,54.87,55.01,54.8,54.98,323000.0,41.3763,41.4819,41.3235,41.4593,323000.0
2013-02-15 11:00:00,54.98,55.16,54.97,54.99,268000.0,41.4593,41.595,41.4517,41.4668,268000.0
2013-02-15 11:30:00,55.0,55.07,54.95,55.03,315000.0,41.4744,41.5271,41.4367,41.497,315000.0
2013-02-15 12:00:00,55.02,55.02,54.96,55.01,364600.0,41.4894,41.4894,41.4442,41.4819,364600.0
2013-02-15 12:30:00,55.0,55.02,54.91,54.97,295800.0,41.4744,41.4894,41.4065,41.4517,295800.0
2013-02-15 13:00:00,54.97,55.0,54.83,54.83,310200.0,41.4517,41.4744,41.3462,41.3462,310200.0
2013-02-15 13:30:00,54.84,54.95,54.83,54.95,305800.0,41.3537,41.4367,41.3462,41.4367,305800.0
2013-02-15 14:00:00,54.94,54.95,54.73,54.73,189400.0,41.4291,41.4367,41.2708,41.2708,189400.0
2013-02-15 14:30:00,54.73,54.85,54.73,54.83,216400.0,41.2708,41.3612,41.2708,41.3462,216400.0
2013-02-15 15:00:00,54.83,54.97,54.82,54.96,306800.0,41.3462,41.4517,41.3386,41.4442,306800.0
2013-02-15 15:30:00,54.96,55.02,54.94,55.01,680000.0,41.4442,41.4894,41.4291,41.4819,680000.0
2013-02-19 09:30:00,55.08,55.62,54.96,55.62,737400.0,41.5347,41.9419,41.4442,41.9419,737400.0
2013-02-19 10:00:00,55.6,55.69,55.55,55.58,423200.0,41.9268,41.9947,41.8891,41.9117,423200.0
2013-02-19 10:30:00,55.58,55.6,55.47,55.58,315800.0,41.9117,41.9268,41.8288,41.9117,315800.0
2013-02-19 11:00:00,55.56,55.77,55.5,55.77,336000.0,41.8966,42.055,41.8514,42.055,336000.0
2013-02-19 11:30:00,55.77,55.78,55.62,55.77,240000.0,42.055,42.0625,41.9419,42.055,240000.0
2013-02-19 12:00:00,55.77,55.78,55.66,55.77,221000.0,42.055,42.0625,41.9721,42.055,221000.0
2013-02-19 12:30:00,55.76,55.8,55.73,55.79,178200.0,42.0475,42.0776,42.0248,42.0701,178200.0
2013-02-19 13:00:00,55.78,55.9,55.76,55.88,187800.0,42.0625,42.153,42.0475,42.138,187800.0
2013-02-19 13:30:00,55.88,55.97,55.83,55.91,268400.0,42.138,42.2058,42.1002,42.1606,268400.0
2013-02-19 14:00:00,55.9,55.99,55.9,55.97,246800.0,42.153,42.2209,42.153,42.2058,246800.0
2013-02-19 14:30:00,55.97,56.02,55.93,55.97,324200.0,42.2058,42.2435,42.1757,42.2058,324200.0
2013-02-19 15:00:00,55.97,56.01,55.86,55.92,377600.0,42.2058,42.236,42.1229,42.1681,377600.0
2013-02-19 15:30:00,55.92,55.97,55.83,55.95,658800.0,42.1681,42.2058,42.1002,42.1907,658800.0
2013-02-20 09:30:00,56.0,56.42,55.98,56.26,567400.0,42.2284,42.5452,42.2134,42.4245,567400.0
2013-02-20 10:00:00,56.24,56.34,56.19,56.29,185200.0,42.4094,42.4848,42.3717,42.4471,185200.0
2013-02-20 10:30:00,56.28,56.33,56.26,56.27,142400.0,42.4396,42.4773,42.4245,42.432,142400.0
2013-02-20 11:00:00,56.27,56.47,56.26,56.38,282400.0,42.432,42.5829,42.4245,42.515,282400.0
2013-02-20 11:30:00,56.38,56.4,56.29,56.32,196000.0,42.515,42.5301,42.4471,42.4697,196000.0
2013-02-20 12:00:00,56.32,56.5,56.32,56.46,228000.0,42.4697,42.6055,42.4697,42.5753,228000.0
2013-02-20 12:30:00,56.47,56.48,56.35,56.38,207200.0,42.5829,42.5904,42.4924,42.515,207200.0
2013-02-20 13:00:00,56.38,56.4,56.27,56.31,95000.0,42.515,42.5301,42.432,42.4622,95000.0
2013-02-20 13:30:00,56.29,56.3,56.16,56.24,79800.0,42.4471,42.4547,42.3491,42.4094,79800.0
2013-02-20 14:00:00,56.23,56.32,56.13,56.26,149600.0,42.4019,42.4697,42.3265,42.4245,149600.0
2013-02-20 14:30:00,56.24,56.27,56.02,56.13,180400.0,42.4094,42.432,42.2435,42.3265,180400.0
2013-02-20 15:00:00,56.14,56.2,56.05,56.09,257400.0,42.334,42.3793,42.2661,42.2963,257400.0
2013-02-20 15:30:00,56.09,56.19,56.05,56.06,315600.0,42.2963,42.3717,42.2661,42.2737,315600.0
2013-02-21 09:30:00,55.88,56.12,55.76,56.11,313000.0,42.138,42.3189,42.0475,42.3114,313000.0
2013-02-21 10:00:00,56.12,56.29,56.0,56.13,248400.0,42.3189,42.4471,42.2284,42.3265,248400.0
2013-02-21 10:30:00,56.14,56.16,56.06,56.09,199400.0,42.334,42.3491,42.2737,42.2963,199400.0
2013-02-21 11:00:00,56.1,56.25,56.09,56.22,147600.0,42.3038,42.417,42.2963,42.3943,147600.0
2013-02-21 11:30:00,56.2,56.35,56.15,56.31,135400.0,42.3793,42.4924,42.3416,42.4622,135400.0
2013-02-21 12:00:00,56.31,56.43,56.31,56.43,196000.0,42.4622,42.5527,42.4622,42.5527,196000.0
2013-02-21 12:30:00,56.42,56.55,56.4,56.52,201000.0,42.5452,42.6432,42.5301,42.6206,201000.0
2013-02-21 13:00:00,56.52,56.61,56.45,56.61,241000.0,42.6206,42.6884,42.5678,42.6884,241000.0
2013-02-21 13:30:00,56.61,56.74,56.58,56.59,325000.0,42.6884,42.7865,42.6658,42.6733,325000.0
2013-02-21 14:00:00,56.6,56.61,56.49,56.57,215600.0,42.6809,42.6884,42.5979,42.6583,215600.0
2013-02-21 14:30:00,56.57,56.77,56.56,56.72,450600.0,42.6583,42.8091,42.6507,42.7714,450600.0
2013-02-21 15:00:00,56.72,56.81,56.63,56.68,416200.0,42.7714,42.8392,42.7035,42.7412,416200.0
2013-02-21 15:30:00,56.68,56.71,56.47,56.53,740400.0,42.7412,42.7638,42.5829,42.6281,740400.0
2013-02-22 09:30:00,56.55,56.82,56.41,56.74,353000.0,42.6432,42.8468,42.5376,42.7865,353000.0
2013-02-22 10:00:00,56.76,56.9,56.73,56.88,307000.0,42.8015,42.9071,42.7789,42.892,307000.0
2013-02-22 10:30:00,56.88,57.04,56.86,57.01,323200.0,42.892,43.0127,42.8769,42.9901,323200.0
2013-02-22 11:00:00,57.0,57.09,56.88,57.06,260400.0,42.9825,43.0504,42.892,43.0278,260400.0
2013-02-22 11:30:00,57.06,57.09,56.96,57.02,201400.0,43.0278,43.0504,42.9524,42.9976,201400.0
2013-02-22 12:00:00,57.02,57.04,56.98,57.02,185000.0,42.9976,43.0127,42.9674,42.9976,185000.0
2013-02-22 12:30:00,57.01,57.09,57.01,57.02,179800.0,42.9901,43.0504,42.9901,42.9976,179800.0
2013-02-22 13:00:00,57.02,57.1,57.02,57.05,292200.0,42.9976,43.0579,42.9976,43.0202,292200.0
2013-02-22 13:30:00,57.04,57.04,56.95,56.96,159000.0,43.0127,43.0127,42.9448,42.9524,159000.0
2013-02-22 14:00:00,56.96,56.98,56.87,56.96,167600.0,42.9524,42.9674,42.8845,42.9524,167600.0
2013-02-22 14:30:00,56.95,56.95,56.84,56.89,137200.0,42.9448,42.9448,42.8619,42.8996,137200.0
2013-02-22 15:00:00,56.9,56.97,56.88,56.96,215600.0,42.9071,42.9599,42.892,42.9524,215600.0
2013-02-22 15:30:00,56.95,56.99,56.88,56.99,533400.0,42.9448,42.975,42.892,42.975,533400.0
2013-02-25 09:30:00,57.13,57.56,56.88,57.53,701600.0,43.0805,43.4048,42.892,43.3822,701600.0
2013-02-25 10:00:00,57.53,57.57,57.37,57.48,318200.0,43.3822,43.4123,43.2615,43.3445,318200.0
2013-02-25 10:30:00,57.49,57.62,57.43,57.58,302400.0,43.352,43.45,43.3068,43.4199,302400.0
2013-02-25 11:00:00,57.59,57.85,57.57,57.82,297800.0,43.4274,43.6235,43.4123,43.6009,297800.0
2013-02-25 11:30:00,57.82,57.83,57.6,57.6,327200.0,43.6009,43.6084,43.435,43.435,327200.0
2013-02-25 12:00:00,57.6,57.65,57.5,57.64,214800.0,43.435,43.4727,43.3596,43.4651,214800.0
2013-02-25 12:30:00,57.62,57.65,57.52,57.55,160400.0,43.45,43.4727,43.3746,43.3973,160400.0
2013-02-25 13:00:00,57.54,57.59,57.38,57.38,164000.0,43.3897,43.4274,43.2691,43.2691,164000.0
2013-02-25 13:30:00,57.38,57.4,57.19,57.28,277000.0,43.2691,43.2842,43.1258,43.1937,277000.0
2013-02-25 14:00:00,57.27,57.45,57.23,57.43,211200.0,43.1861,43.3219,43.156,43.3068,211200.0
2013-02-25 14:30:00,57.43,57.51,57.38,57.44,303000.0,43.3068,43.3671,43.2691,43.3143,303000.0
2013-02-25 15:00:00,57.44,57.5,57.25,57.27,270800.0,43.3143,43.3596,43.171,43.1861,270800.0
2013-02-25 15:30:00,57.28,57.35,57.01,57.02,842800.0,43.1937,43.2464,42.9901,42.9976,842800.0
2013-02-26 09:30:00,56.45,57.07,56.24,56.98,1092200.0,42.5678,43.0353,42.4094,42.9674,1092200.0
2013-02-26 10:00:00,57.01,57.07,56.72,56.8,571800.0,42.9901,43.0353,42.7714,42.8317,571800.0
2013-02-26 10:30:00,56.79,57.0,56.74,56.91,407400.0,42.8242,42.9825,42.7865,42.9147,407400.0
2013-02-26 11:00:00,56.9,56.9,56.69,56.71,275600.0,42.9071,42.9071,42.7488,42.7638,275600.0
2013-02-26 11:30:00,56.7,56.83,56.69,56.72,325200.0,42.7563,42.8543,42.7488,42.7714,325200.0
2013-02-26 12:00:00,56.74,56.93,56.71,56.9,215800.0,42.7865,42.9297,42.7638,42.9071,215800.0
2013-02-26 12:30:00,56.91,56.99,56.81,56.84,382800.0,42.9147,42.975,42.8392,42.8619,382800.0
2013-02-26 13:00:00,56.84,56.88,56.74,56.77,309200.0,42.8619,42.892,42.7865,42.8091,309200.0
2013-02-26 13:30:00,56.77,56.92,56.77,56.87,149200.0,42.8091,42.9222,42.8091,42.8845,149200.0
2013-02-26 14:00:00,56.85,56.94,56.84,56.91,210000.0,42.8694,42.9373,42.8619,42.9147,210000.0
2013-02-26 14:30:00,56.92,56.94,56.78,56.84,371200.0,42.9222,42.9373,42.8166,42.8619,371200.0
2013-02-26 15:00:00,56.85,56.93,56.78,56.93,256400.0,42.8694,42.9297,42.8166,42.9297,256400.0
2013-02-26 15:30:00,56.93,57.07,56.87,56.96,554000.0,42.9297,43.0353,42.8845,42.9524,554000.0
2013-02-27 09:30:00,56.77,57.06,56.42,56.97,645200.0,42.8091,43.0278,42.5452,42.9599,645200.0
2013-02-27 10:00:00,56.97,57.08,56.88,57.05,334600.0,42.9599,43.0428,42.892,43.0202,334600.0
2013-02-27 10:30:00,57.05,57.25,57.05,57.16,184800.0,43.0202,43.171,43.0202,43.1032,184800.0
2013-02-27 11:00:00,57.15,57.24,57.13,57.17,146800.0,43.0956,43.1635,43.0805,43.1107,146800.0
2013-02-27 11:30:00,57.15,57.19,57.04,57.1,188600.0,43.0956,43.1258,43.0127,43.0579,188600.0
2013-02-27 12:00:00,57.1,57.27,57.06,57.23,413800.0,43.0579,43.1861,43.0278,43.156,413800.0
2013-02-27 12:30:00,57.23,57.39,57.23,57.33,241600.0,43.156,43.2766,43.156,43.2314,241600.0
2013-02-27 13:00:00,57.33,57.46,57.3,57.35,217600.0,43.2314,43.3294,43.2087,43.2464,217600.0
2013-02-27 13:30:00,57.36,57.38,57.27,57.3,118000.0,43.254,43.2691,43.1861,43.2087,118000.0
2013-02-27 14:00:00,57.33,57.39,57.28,57.35,217200.0,43.2314,43.2766,43.1937,43.2464,217200.0
2013-02-27 14:30:00,57.35,57.4,57.31,57.35,158000.0,43.2464,43.2842,43.2163,43.2464,158000.0
2013-02-27 15:00:00,57.36,57.44,57.33,57.35,198200.0,43.254,43.3143,43.2314,43.2464,198200.0
2013-02-27 15:30:00,57.35,57.42,57.23,57.25,485400.0,43.2464,43.2992,43.156,43.171,485400.0
2013-02-28 09:30:00,57.33,57.85,57.22,57.75,533400.0,43.2314,43.6235,43.1484,43.5481,533400.0
2013-02-28 10:00:00,57.77,57.77,57.51,57.6,248600.0,43.5632,43.5632,43.3671,43.435,248600.0
2013-02-28 10:30:00,57.59,57.63,57.39,57.45,273400.0,43.4274,43.4576,43.2766,43.3219,273400.0
2013-02-28 11:00:00,57.44,57.54,57.42,57.47,167600.0,43.3143,43.3897,43.2992,43.3369,167600.0
2013-02-28 11:30:00,57.47,57.49,57.34,57.44,106400.0,43.3369,43.352,43.2389,43.3143,106400.0
2013-02-28 12:00:00,57.45,57.48,57.35,57.36,105800.0,43.3219,43.3445,43.2464,43.254,105800.0
2013-02-28 12:30:00,57.37,57.4,57.31,57.34,79800.0,43.2615,43.2842,43.2163,43.2389,79800.0
2013-02-28 13:00:00,57.35,57.46,57.33,57.46,116000.0,43.2464,43.3294,43.2314,43.3294,116000.0
2013-02-28 13:30:00,57.47,57.51,57.38,57.42,92200.0,43.3369,43.3671,43.2691,43.2992,92200.0
2013-02-28 14:00:00,57.42,57.5,57.41,57.47,163800.0,43.2992,43.3596,43.2917,43.3369,163800.0
2013-02-28 14:30:00,57.47,57.48,57.35,57.44,124600.0,43.3369,43.3445,43.2464,43.3143,124600.0
2013-02-28 15:00:00,57.43,57.46,57.38,57.45,488800.0,43.3068,43.3294,43.2691,43.3219,488800.0
2013-02-28 15:30:00,57.44,57.47,57.21,57.21,559400.0,43.3143,43.3369,43.1409,43.1409,559400.0
2013-03-01 09:30:00,57.05,57.19,56.7,56.83,588600.0,43.0202,43.1258,42.7563,42.8543,588600.0
2013-03-01 10:00:00,56.85,57.01,56.75,56.9,203200.0,42.8694,42.9901,42.794,42.9071,203200.0
2013-03-01 10:30:00,56.91,57.05,56.85,56.95,165000.0,42.9147,43.0202,42.8694,42.9448,165000.0
2013-03-01 11:00:00,56.96,57.05,56.93,56.94,218200.0,42.9524,43.0202,42.9297,42.9373,218200.0
2013-03-01 11:30:00,56.95,57.02,56.78,56.85,173400.0,42.9448,42.9976,42.8166,42.8694,173400.0
2013-03-01 12:00:00,56.85,57.18,56.84,57.14,216400.0,42.8694,43.1183,42.8619,43.0881,216400.0
2013-03-01 12:30:00,57.14,57.21,57.09,57.14,127600.0,43.0881,43.1409,43.0504,43.0881,127600.0
2013-03-01 13:00:00,57.15,57.15,57.0,57.02,139600.0,43.0956,43.0956,42.9825,42.9976,139600.0
2013-03-01 13:30:00,57.03,57.07,56.98,57.04,168400.0,43.0051,43.0353,42.9674,43.0127,168400.0
2013-03-01 14:00:00,57.05,57.13,57.02,57.07,193000.0,43.0202,43.0805,42.9976,43.0353,193000.0
2013-03-01 14:30:00,57.07,57.11,56.99,57.05,199000.0,43.0353,43.0655,42.975,43.0202,199000.0
2013-03-01 15:00:00,57.05,57.1,56.99,57.01,255800.0,43.0202,43.0579,42.975,42.9901,255800.0
2013-03-01 15:30:00,57.01,57.1,56.98,57.1,507400.0,42.9901,43.0579,42.9674,43.0579,507400.0
2013-03-04 09:30:00,57.04,57.25,56.93,57.17,217000.0,43.0127,43.171,42.9297,43.1107,217000.0
2013-03-04 10:00:00,57.16,57.2,57.01,57.04,115800.0,43.1032,43.1333,42.9901,43.0127,115800.0
2013-03-04 10:30:00,57.05,57.16,57.02,57.14,105600.0,43.0202,43.1032,42.9976,43.0881,105600.0
2013-03-04 11:00:00,57.13,57.15,57.06,57.1,107800.0,43.0805,43.0956,43.0278,43.0579,107800.0
2013-03-04 11:30:00,57.11,57.17,57.06,57.09,119600.0,43.0655,43.1107,43.0278,43.0504,119600.0
2013-03-04 12:00:00,57.09,57.16,57.09,57.13,126000.0,43.0504,43.1032,43.0504,43.0805,126000.0
2013-03-04 12:30:00,57.13,57.2,57.11,57.19,109600.0,43.0805,43.1333,43.0655,43.1258,109600.0
2013-03-04 13:00:00,57.19,57.27,57.17,57.25,108400.0,43.1258,43.1861,43.1107,43.171,108400.0
2013-03-04 13:30:00,57.26,57.33,57.24,57.33,188200.0,43.1786,43.2314,43.1635,43.2314,188200.0
2013-03-04 14:00:00,57.33,57.43,57.31,57.4,172000.0,43.2314,43.3068,43.2163,43.2842,172000.0
2013-03-04 14:30:00,57.4,57.44,57.34,57.37,244400.0,43.2842,43.3143,43.2389,43.2615,244400.0
2013-03-04 15:00:00,57.37,57.41,57.35,57.39,144400.0,43.2615,43.2917,43.2464,43.2766,144400.0
2013-03-04 15:30:00,57.39,57.43,57.34,57.43,317600.0,43.2766,43.3068,43.2389,43.3068,317600.0
2013-03-05 09:30:00,57.62,57.85,57.55,57.85,264400.0,43.45,43.6235,43.3973,43.6235,264400.0
2013-03-05 10:00:00,57.85,58.09,57.83,57.92,484200.0,43.6235,43.8045,43.6084,43.6763,484200.0
2013-03-05 10:30:00,57.93,58.05,57.92,57.98,264000.0,43.6838,43.7743,43.6763,43.7215,264000.0
2013-03-05 11:00:00,57.97,58.07,57.95,57.98,117000.0,43.714,43.7894,43.6989,43.7215,117000.0
2013-03-05 11:30:00,57.98,58.01,57.91,57.96,148800.0,43.7215,43.7441,43.6687,43.7064,148800.0
2013-03-05 12:00:00,57.94,58.0,57.92,57.93,124800.0,43.6914,43.7366,43.6763,43.6838,124800.0
2013-03-05 12:30:00,57.93,57.96,57.85,57.87,107000.0,43.6838,43.7064,43.6235,43.6386,107000.0
2013-03-05 13:00:00,57.86,57.93,57.84,57.91,96000.0,43.631,43.6838,43.6159,43.6687,96000.0
2013-03-05 13:30:00,57.92,57.99,57.88,57.88,214000.0,43.6763,43.7291,43.6461,43.6461,214000.0
2013-03-05 14:00:00,57.88,57.9,57.81,57.85,111000.0,43.6461,43.6612,43.5933,43.6235,111000.0
2013-03-05 14:30:00,57.85,57.94,57.84,57.9,115600.0,43.6235,43.6914,43.6159,43.6612,115600.0
2013-03-05 15:00:00,57.9,57.95,57.86,57.88,207600.0,43.6612,43.6989,43.631,43.6461,207600.0
2013-03-05 15:30:00,57.88,57.95,57.76,57.85,350200.0,43.6461,43.6989,43.5556,43.6235,350200.0
2013-03-06 09:30:00,57.93,57.98,57.8,57.93,199200.0,43.6838,43.7215,43.5858,43.6838,199200.0
2013-03-06 10:00:00,57.94,57.94,57.72,57.8,179800.0,43.6914,43.6914,43.5255,43.5858,179800.0
2013-03-06 10:30:00,57.79,57.82,57.6,57.6,202400.0,43.5782,43.6009,43.435,43.435,202400.0
2013-03-06 11:00:00,57.62,57.74,57.62,57.66,280200.0,43.45,43.5405,43.45,43.4802,280200.0
2013-03-06 11:30:00,57.66,57.68,57.57,57.57,130000.0,43.4802,43.4953,43.4123,43.4123,130000.0
2013-03-06 12:00:00,57.57,57.59,57.42,57.55,188600.0,43.4123,43.4274,43.2992,43.3973,188600.0
2013-03-06 12:30:00,57.55,57.6,57.51,57.51,94400.0,43.3973,43.435,43.3671,43.3671,94400.0
2013-03-06 13:00:00,57.52,57.64,57.51,57.57,105600.0,43.3746,43.4651,43.3671,43.4123,105600.0
2013-03-06 13:30:00,57.57,57.61,57.51,57.57,123400.0,43.4123,43.4425,43.3671,43.4123,123400.0
2013-03-06 14:00:00,57.57,57.65,57.55,57.64,118600.0,43.4123,43.4727,43.3973,43.4651,118600.0
2013-03-06 14:30:00,57.64,57.72,57.63,57.71,137600.0,43.4651,43.5255,43.4576,43.5179,137600.0
2013-03-06 15:00:00,57.71,57.74,57.58,57.59,162200.0,43.5179,43.5405,43.4199,43.4274,162200.0
2013-03-06 15:30:00,57.58,57.69,57.58,57.68,279400.0,43.4199,43.5028,43.4199,43.4953,279400.0
2013-03-07 09:30:00,58.59,58.59,57.91,57.98,513200.0,44.1815,44.1815,43.6687,43.7215,513200.0
2013-03-07 10:00:00,57.96,58.03,57.85,57.89,259200.0,43.7064,43.7592,43.6235,43.6537,259200.0
2013-03-07 10:30:00,57.88,58.02,57.86,57.98,375400.0,43.6461,43.7517,43.631,43.7215,375400.0
2013-03-07 11:00:00,57.98,58.04,57.94,57.97,176600.0,43.7215,43.7668,43.6914,43.714,176600.0
2013-03-07 11:30:00,57.96,57.96,57.87,57.92,175000.0,43.7064,43.7064,43.6386,43.6763,175000.0
2013-03-07 12:00:00,57.92,57.92,57.84,57.85,126200.0,43.6763,43.6763,43.6159,43.6235,126200.0
2013-03-07 12:30:00,57.85,57.88,57.81,57.85,145200.0,43.6235,43.6461,43.5933,43.6235,145200.0
2013-03-07 13:00:00,57.85,57.93,57.83,57.9,138000.0,43.6235,43.6838,43.6084,43.6612,138000.0
2013-03-07 13:30:00,57.91,57.93,57.84,57.91,225400.0,43.6687,43.6838,43.6159,43.6687,225400.0
2013-03-07 14:00:00,57.91,57.91,57.83,57.83,172200.0,43.6687,43.6687,43.6084,43.6084,172200.0
2013-03-07 14:30:00,57.83,57.85,57.76,57.77,242600.0,43.6084,43.6235,43.5556,43.5632,242600.0
2013-03-07 15:00:00,57.77,57.79,57.7,57.74,300600.0,43.5632,43.5782,43.5104,43.5405,300600.0
2013-03-07 15:30:00,57.74,57.77,57.65,57.69,518600.0,43.5405,43.5632,43.4727,43.5028,518600.0
2013-03-08 09:30:00,57.92,57.98,57.53,57.56,492400.0,43.6763,43.7215,43.3822,43.4048,492400.0
2013-03-08 10:00:00,57.56,57.63,57.5,57.59,240000.0,43.4048,43.4576,43.3596,43.4274,240000.0
2013-03-08 10:30:00,57.59,57.67,57.53,57.63,287800.0,43.4274,43.4878,43.3822,43.4576,287800.0
2013-03-08 11:00:00,57.62,57.77,57.57,57.74,160400.0,43.45,43.5632,43.4123,43.5405,160400.0
2013-03-08 11:30:00,57.74,57.85,57.72,57.73,197200.0,43.5405,43.6235,43.5255,43.533,197200.0
2013-03-08 12:00:00,57.73,57.85,57.69,57.7,154000.0,43.533,43.6235,43.5028,43.5104,154000.0
2013-03-08 12:30:00,57.7,57.83,57.68,57.82,110000.0,43.5104,43.6084,43.4953,43.6009,110000.0
2013-03-08 13:00:00,57.82,57.83,57.73,57.74,118800.0,43.6009,43.6084,43.533,43.5405,118800.0
2013-03-08 13:30:00,57.74,57.82,57.72,57.82,178600.0,43.5405,43.6009,43.5255,43.6009,178600.0
2013-03-08 14:00:00,57.81,57.84,57.77,57.79,130200.0,43.5933,43.6159,43.5632,43.5782,130200.0
2013-03-08 14:30:00,57.79,57.88,57.79,57.86,126000.0,43.5782,43.6461,43.5782,43.631,126000.0
2013-03-08 15:00:00,57.87,57.88,57.81,57.86,162800.0,43.6386,43.6461,43.5933,43.631,162800.0
2013-03-08 15:30:00,57.85,57.93,57.84,57.85,364800.0,43.6235,43.6838,43.6159,43.6235,364800.0
2013-03-11 09:30:00,57.9,57.98,57.7,57.76,237800.0,43.6612,43.7215,43.5104,43.5556,237800.0
2013-03-11 10:00:00,57.76,57.83,57.71,57.81,116000.0,43.5556,43.6084,43.5179,43.5933,116000.0
2013-03-11 10:30:00,57.82,57.82,57.7,57.73,167000.0,43.6009,43.6009,43.5104,43.533,167000.0
2013-03-11 11:00:00,57.73,57.77,57.63,57.67,177600.0,43.533,43.5632,43.4576,43.4878,177600.0
2013-03-11 11:30:00,57.67,57.71,57.62,57.69,135600.0,43.4878,43.5179,43.45,43.5028,135600.0
2013-03-11 12:00:00,57.69,57.76,57.66,57.72,115600.0,43.5028,43.5556,43.4802,43.5255,115600.0
2013-03-11 12:30:00,57.73,57.81,57.68,57.8,120400.0,43.533,43.5933,43.4953,43.5858,120400.0
2013-03-11 13:00:00,57.81,57.84,57.77,57.8,107000.0,43.5933,43.6159,43.5632,43.5858,107000.0
2013-03-11 13:30:00,57.8,57.83,57.77,57.79,136800.0,43.5858,43.6084,43.5632,43.5782,136800.0
2013-03-11 14:00:00,57.79,57.83,57.77,57.77,112800.0,43.5782,43.6084,43.5632,43.5632,112800.0
2013-03-11 14:30:00,57.77,57.8,57.74,57.75,131600.0,43.5632,43.5858,43.5405,43.5481,131600.0
2013-03-11 15:00:00,57.74,57.81,57.71,57.79,211400.0,43.5405,43.5933,43.5179,43.5782,211400.0
2013-03-11 15:30:00,57.79,57.82,57.7,57.81,409800.0,43.5782,43.6009,43.5104,43.5933,409800.0
2013-03-12 09:30:00,57.88,57.88,57.65,57.66,177400.0,43.6461,43.6461,43.4727,43.4802,177400.0
2013-03-12 10:00:00,57.67,57.85,57.63,57.85,165000.0,43.4878,43.6235,43.4576,43.6235,165000.0
2013-03-12 10:30:00,57.84,57.84,57.73,57.76,165800.0,43.6159,43.6159,43.533,43.5556,165800.0
2013-03-12 11:00:00,57.75,57.76,57.6,57.62,178600.0,43.5481,43.5556,43.435,43.45,178600.0
2013-03-12 11:30:00,57.62,57.74,57.59,57.73,98800.0,43.45,43.5405,43.4274,43.533,98800.0
2013-03-12 12:00:00,57.72,57.78,57.63,57.65,105000.0,43.5255,43.5707,43.4576,43.4727,105000.0
2013-03-12 12:30:00,57.65,57.7,57.59,57.69,102200.0,43.4727,43.5104,43.4274,43.5028,102200.0
2013-03-12 13:00:00,57.69,57.7,57.64,57.69,74200.0,43.5028,43.5104,43.4651,43.5028,74200.0
2013-03-12 13:30:00,57.69,57.7,57.6,57.61,143200.0,43.5028,43.5104,43.435,43.4425,143200.0
2013-03-12 14:00:00,57.62,57.63,57.52,57.55,125400.0,43.45,43.4576,43.3746,43.3973,125400.0
2013-03-12 14:30:00,57.56,57.58,57.51,57.52,172200.0,43.4048,43.4199,43.3671,43.3746,172200.0
2013-03-12 15:00:00,57.52,57.59,57.52,57.57,277600.0,43.3746,43.4274,43.3746,43.4123,277600.0
2013-03-12 15:30:00,57.57,57.6,57.5,57.52,416600.0,43.4123,43.435,43.3596,43.3746,416600.0
2013-03-13 09:30:00,57.53,57.58,57.47,57.5,236600.0,43.3822,43.4199,43.3369,43.3596,236600.0
2013-03-13 10:00:00,57.49,57.55,57.47,57.47,202400.0,43.352,43.3973,43.3369,43.3369,202400.0
2013-03-13 10:30:00,57.47,57.54,57.41,57.42,126000.0,43.3369,43.3897,43.2917,43.2992,126000.0
2013-03-13 11:00:00,57.42,57.45,57.31,57.33,121600.0,43.2992,43.3219,43.2163,43.2314,121600.0
2013-03-13 11:30:00,57.33,57.4,57.33,57.38,113800.0,43.2314,43.2842,43.2314,43.2691,113800.0
2013-03-13 12:00:00,57.38,57.43,57.32,57.42,121400.0,43.2691,43.3068,43.2238,43.2992,121400.0
2013-03-13 12:30:00,57.42,57.52,57.42,57.49,138800.0,43.2992,43.3746,43.2992,43.352,138800.0
2013-03-13 13:00:00,57.49,57.51,57.46,57.49,94600.0,43.352,43.3671,43.3294,43.352,94600.0
2013-03-13 13:30:00,57.49,57.52,57.49,57.52,146800.0,43.352,43.3746,43.352,43.3746,146800.0
2013-03-13 14:00:00,57.52,57.52,57.44,57.49,111200.0,43.3746,43.3746,43.3143,43.352,111200.0
2013-03-13 14:30:00,57.49,57.51,57.46,57.5,113400.0,43.352,43.3671,43.3294,43.3596,113400.0
2013-03-13 15:00:00,57.5,57.51,57.43,57.49,203000.0,43.3596,43.3671,43.3068,43.352,203000.0
2013-03-13 15:30:00,57.49,57.52,57.43,57.46,355000.0,43.352,43.3746,43.3068,43.3294,355000.0
2013-03-14 09:30:00,57.48,57.49,57.24,57.24,360400.0,43.3445,43.352,43.1635,43.1635,360400.0
2013-03-14 10:00:00,57.24,57.27,57.18,57.23,320600.0,43.1635,43.1861,43.1183,43.156,320600.0
2013-03-14 10:30:00,57.22,57.31,57.22,57.3,308800.0,43.1484,43.2163,43.1484,43.2087,308800.0
2013-03-14 11:00:00,57.3,57.31,57.2,57.2,263000.0,43.2087,43.2163,43.1333,43.1333,263000.0
2013-03-14 11:30:00,57.2,57.2,57.08,57.09,222800.0,43.1333,43.1333,43.0428,43.0504,222800.0
2013-03-14 12:00:00,57.09,57.13,57.05,57.13,198600.0,43.0504,43.0805,43.0202,43.0805,198600.0
2013-03-14 12:30:00,57.13,57.17,57.04,57.05,167800.0,43.0805,43.1107,43.0127,43.0202,167800.0
2013-03-14 13:00:00,57.05,57.1,57.01,57.02,172800.0,43.0202,43.0579,42.9901,42.9976,172800.0
2013-03-14 13:30:00,57.02,57.03,56.87,56.88,277600.0,42.9976,43.0051,42.8845,42.892,277600.0
2013-03-14 14:00:00,56.88,56.92,56.87,56.91,286600.0,42.892,42.9222,42.8845,42.9147,286600.0
2013-03-14 14:30:00,56.91,56.93,56.87,56.88,247000.0,42.9147,42.9297,42.8845,42.892,247000.0
2013-03-14 15:00:00,56.87,56.91,56.85,56.9,293800.0,42.8845,42.9147,42.8694,42.9071,293800.0
2013-03-14 15:30:00,56.9,56.96,56.88,56.9,933800.0,42.9071,42.9524,42.892,42.9071,933800.0
2013-03-15 09:30:00,56.27,56.56,56.17,56.24,1903800.0,42.432,42.6507,42.3566,42.4094,1903800.0
2013-03-15 10:00:00,56.25,56.26,56.21,56.22,340600.0,42.417,42.4245,42.3868,42.3943,340600.0
2013-03-15 10:30:00,56.23,56.26,56.18,56.23,280800.0,42.4019,42.4245,42.3642,42.4019,280800.0
2013-03-15 11:00:00,56.23,56.25,56.21,56.23,303400.0,42.4019,42.417,42.3868,42.4019,303400.0
2013-03-15 11:30:00,56.23,56.24,56.21,56.21,228200.0,42.4019,42.4094,42.3868,42.3868,228200.0
2013-03-15 12:00:00,56.22,56.25,56.2,56.24,232400.0,42.3943,42.417,42.3793,42.4094,232400.0
2013-03-15 12:30:00,56.24,56.25,56.21,56.22,214800.0,42.4094,42.417,42.3868,42.3943,214800.0
2013-03-15 13:00:00,56.22,56.24,56.21,56.22,161200.0,42.3943,42.4094,42.3868,42.3943,161200.0
2013-03-15 13:30:00,56.22,56.26,56.2,56.21,270400.0,42.3943,42.4245,42.3793,42.3868,270400.0
2013-03-15 14:00:00,56.21,56.23,56.16,56.2,202800.0,42.3868,42.4019,42.3491,42.3793,202800.0
2013-03-15 14:30:00,56.21,56.22,56.18,56.2,221200.0,42.3868,42.3943,42.3642,42.3793,221200.0
2013-03-15 15:00:00,56.2,56.23,56.19,56.2,313200.0,42.3793,42.4019,42.3717,42.3793,313200.0
2013-03-15 15:30:00,56.19,56.24,56.04,56.08,1411800.0,42.3717,42.4094,42.2586,42.2888,1411800.0
2013-03-18 09:30:00,55.82,55.96,55.66,55.95,469400.0,42.0927,42.1983,41.9721,42.1907,469400.0
2013-03-18 10:00:00,55.94,56.05,55.88,55.98,280800.0,42.1832,42.2661,42.138,42.2134,280800.0
2013-03-18 10:30:00,55.99,56.05,55.93,55.96,217400.0,42.2209,42.2661,42.1757,42.1983,217400.0
2013-03-18 11:00:00,55.96,56.12,55.95,56.06,186600.0,42.1983,42.3189,42.1907,42.2737,186600.0
2013-03-18 11:30:00,56.07,56.12,56.04,56.09,137400.0,42.2812,42.3189,42.2586,42.2963,137400.0
2013-03-18 12:00:00,56.09,56.14,56.09,56.12,208400.0,42.2963,42.334,42.2963,42.3189,208400.0
2013-03-18 12:30:00,56.11,56.16,56.1,56.14,220000.0,42.3114,42.3491,42.3038,42.334,220000.0
2013-03-18 13:00:00,56.15,56.21,56.1,56.12,211600.0,42.3416,42.3868,42.3038,42.3189,211600.0
2013-03-18 13:30:00,56.12,56.2,56.07,56.19,146200.0,42.3189,42.3793,42.2812,42.3717,146200.0
2013-03-18 14:00:00,56.19,56.22,56.17,56.21,188200.0,42.3717,42.3943,42.3566,42.3868,188200.0
2013-03-18 14:30:00,56.21,56.23,56.16,56.16,206200.0,42.3868,42.4019,42.3491,42.3491,206200.0
2013-03-18 15:00:00,56.16,56.2,56.05,56.07,240200.0,42.3491,42.3793,42.2661,42.2812,240200.0
2013-03-18 15:30:00,56.06,56.15,56.02,56.13,538800.0,42.2737,42.3416,42.2435,42.3265,538800.0
2013-03-19 09:30:00,56.06,56.34,56.06,56.32,368800.0,42.2737,42.4848,42.2737,42.4697,368800.0
2013-03-19 10:00:00,56.33,56.33,56.18,56.19,413200.0,42.4773,42.4773,42.3642,42.3717,413200.0
2013-03-19 10:30:00,56.19,56.25,56.18,56.23,290800.0,42.3717,42.417,42.3642,42.4019,290800.0
2013-03-19 11:00:00,56.24,56.33,56.11,56.27,374800.0,42.4094,42.4773,42.3114,42.432,374800.0
2013-03-19 11:30:00,56.27,56.31,55.99,56.05,259800.0,42.432,42.4622,42.2209,42.2661,259800.0
2013-03-19 12:00:00,56.05,56.17,55.99,56.16,118600.0,42.2661,42.3566,42.2209,42.3491,118600.0
2013-03-19 12:30:00,56.15,56.2,56.1,56.15,136600.0,42.3416,42.3793,42.3038,42.3416,136600.0
2013-03-19 13:00:00,56.15,56.17,56.07,56.12,148400.0,42.3416,42.3566,42.2812,42.3189,148400.0
2013-03-19 13:30:00,56.1,56.16,56.08,56.13,163400.0,42.3038,42.3491,42.2888,42.3265,163400.0
2013-03-19 14:00:00,56.14,56.26,56.13,56.23,337000.0,42.334,42.4245,42.3265,42.4019,337000.0
2013-03-19 14:30:00,56.24,56.24,56.17,56.22,226800.0,42.4094,42.4094,42.3566,42.3943,226800.0
2013-03-19 15:00:00,56.21,56.24,56.12,56.18,494400.0,42.3868,42.4094,42.3189,42.3642,494400.0
2013-03-19 15:30:00,56.17,56.31,56.15,56.29,462800.0,42.3566,42.4622,42.3416,42.4471,462800.0
2013-03-20 09:30:00,56.43,56.79,56.43,56.77,181600.0,42.5527,42.8242,42.5527,42.8091,181600.0
2013-03-20 10:00:00,56.77,57.02,56.76,56.95,261800.0,42.8091,42.9976,42.8015,42.9448,261800.0
2013-03-20 10:30:00,56.95,57.16,56.87,57.16,263600.0,42.9448,43.1032,42.8845,43.1032,263600.0
2013-03-20 11:00:00,57.16,57.16,57.08,57.16,147600.0,43.1032,43.1032,43.0428,43.1032,147600.0
2013-03-20 11:30:00,57.16,57.2,57.1,57.17,119800.0,43.1032,43.1333,43.0579,43.1107,119800.0
2013-03-20 12:00:00,57.16,57.24,57.12,57.24,198000.0,43.1032,43.1635,43.073,43.1635,198000.0
2013-03-20 12:30:00,57.24,57.3,57.17,57.29,162800.0,43.1635,43.2087,43.1107,43.2012,162800.0
2013-03-20 13:00:00,57.27,57.31,57.26,57.3,148000.0,43.1861,43.2163,43.1786,43.2087,148000.0
2013-03-20 13:30:00,57.3,57.32,57.25,57.25,218600.0,43.2087,43.2238,43.171,43.171,218600.0
2013-03-20 14:00:00,57.24,57.35,57.16,57.34,228200.0,43.1635,43.2464,43.1032,43.2389,228200.0
2013-03-20 14:30:00,57.34,57.37,57.29,57.31,198800.0,43.2389,43.2615,43.2012,43.2163,198800.0
2013-03-20 15:00:00,57.3,57.34,57.27,57.31,240600.0,43.2087,43.2389,43.1861,43.2163,240600.0
2013-03-20 15:30:00,57.31,57.4,57.27,57.32,665800.0,43.2163,43.2842,43.1861,43.2238,665800.0
2013-03-21 09:30:00,57.03,57.27,56.84,57.17,281200.0,43.0051,43.1861,42.8619,43.1107,281200.0
2013-03-21 10:00:00,57.16,57.26,56.97,57.02,241800.0,43.1032,43.1786,42.9599,42.9976,241800.0
2013-03-21 10:30:00,57.01,57.12,56.99,57.1,118600.0,42.9901,43.073,42.975,43.0579,118600.0
2013-03-21 11:00:00,57.1,57.17,57.04,57.16,132200.0,43.0579,43.1107,43.0127,43.1032,132200.0
2013-03-21 11:30:00,57.17,57.27,57.12,57.2,99000.0,43.1107,43.1861,43.073,43.1333,99000.0
2013-03-21 12:00:00,57.21,57.29,57.19,57.21,132000.0,43.1409,43.2012,43.1258,43.1409,132000.0
2013-03-21 12:30:00,57.21,57.21,57.13,57.13,85000.0,43.1409,43.1409,43.0805,43.0805,85000.0
2013-03-21 13:00:00,57.13,57.19,57.01,57.02,109600.0,43.0805,43.1258,42.9901,42.9976,109600.0
2013-03-21 13:30:00,57.02,57.02,56.9,56.97,127000.0,42.9976,42.9976,42.9071,42.9599,127000.0
2013-03-21 14:00:00,56.96,57.08,56.86,57.02,123000.0,42.9524,43.0428,42.8769,42.9976,123000.0
2013-03-21 14:30:00,57.02,57.04,56.96,57.01,126800.0,42.9976,43.0127,42.9524,42.9901,126800.0
2013-03-21 15:00:00,57.01,57.08,56.92,56.99,137600.0,42.9901,43.0428,42.9222,42.975,137600.0
2013-03-21 15:30:00,57.0,57.02,56.85,56.85,329200.0,42.9825,42.9976,42.8694,42.8694,329200.0
2013-03-22 09:30:00,56.88,57.05,56.68,56.74,1001400.0,42.892,43.0202,42.7412,42.7865,1001400.0
2013-03-22 10:00:00,56.74,57.24,56.72,57.2,433600.0,42.7865,43.1635,42.7714,43.1333,433600.0
2013-03-22 10:30:00,57.2,57.22,56.85,57.17,262000.0,43.1333,43.1484,42.8694,43.1107,262000.0
2013-03-22 11:00:00,57.17,57.41,57.17,57.38,251000.0,43.1107,43.2917,43.1107,43.2691,251000.0
2013-03-22 11:30:00,57.38,57.44,57.31,57.32,235200.0,43.2691,43.3143,43.2163,43.2238,235200.0
2013-03-22 12:00:00,57.31,57.32,57.23,57.31,106600.0,43.2163,43.2238,43.156,43.2163,106600.0
2013-03-22 12:30:00,57.3,57.4,57.3,57.38,113600.0,43.2087,43.2842,43.2087,43.2691,113600.0
2013-03-22 13:00:00,57.38,57.48,57.35,57.47,119600.0,43.2691,43.3445,43.2464,43.3369,119600.0
2013-03-22 13:30:00,57.47,57.5,57.34,57.35,180600.0,43.3369,43.3596,43.2389,43.2464,180600.0
2013-03-22 14:00:00,57.35,57.35,57.3,57.35,191200.0,43.2464,43.2464,43.2087,43.2464,191200.0
2013-03-22 14:30:00,57.35,57.35,57.31,57.31,203400.0,43.2464,43.2464,43.2163,43.2163,203400.0
2013-03-22 15:00:00,57.32,57.32,57.15,57.18,282200.0,43.2238,43.2238,43.0956,43.1183,282200.0
2013-03-22 15:30:00,57.18,57.21,57.1,57.21,708600.0,43.1183,43.1409,43.0579,43.1409,708600.0
2013-03-25 09:30:00,57.38,57.5,57.27,57.47,678600.0,43.2691,43.3596,43.1861,43.3369,678600.0
2013-03-25 10:00:00,57.47,57.55,57.46,57.49,252800.0,43.3369,43.3973,43.3294,43.352,252800.0
2013-03-25 10:30:00,57.49,57.52,57.38,57.39,149800.0,43.352,43.3746,43.2691,43.2766,149800.0
2013-03-25 11:00:00,57.38,57.43,57.23,57.26,140600.0,43.2691,43.3068,43.156,43.1786,140600.0
2013-03-25 11:30:00,57.26,57.42,57.24,57.33,153400.0,43.1786,43.2992,43.1635,43.2314,153400.0
2013-03-25 12:00:00,57.33,57.35,57.16,57.19,172200.0,43.2314,43.2464,43.1032,43.1258,172200.0
2013-03-25 12:30:00,57.18,57.26,57.13,57.15,100000.0,43.1183,43.1786,43.0805,43.0956,100000.0
2013-03-25 13:00:00,57.13,57.2,57.05,57.17,141600.0,43.0805,43.1333,43.0202,43.1107,141600.0
2013-03-25 13:30:00,57.17,57.29,57.08,57.27,142000.0,43.1107,43.2012,43.0428,43.1861,142000.0
2013-03-25 14:00:00,57.26,57.27,57.18,57.21,114800.0,43.1786,43.1861,43.1183,43.1409,114800.0
2013-03-25 14:30:00,57.21,57.22,57.15,57.17,116000.0,43.1409,43.1484,43.0956,43.1107,116000.0
2013-03-25 15:00:00,57.18,57.23,57.09,57.13,209000.0,43.1183,43.156,43.0504,43.0805,209000.0
2013-03-25 15:30:00,57.13,57.29,57.12,57.21,352400.0,43.0805,43.2012,43.073,43.1409,352400.0
2013-03-26 09:30:00,57.4,57.84,57.4,57.82,185600.0,43.2842,43.6159,43.2842,43.6009,185600.0
2013-03-26 10:00:00,57.81,58.11,57.76,58.11,245200.0,43.5933,43.8195,43.5556,43.8195,245200.0
2013-03-26 10:30:00,58.12,58.21,58.02,58.17,290600.0,43.8271,43.895,43.7517,43.8648,290600.0
2013-03-26 11:00:00,58.17,58.41,58.17,58.39,270000.0,43.8648,44.0458,43.8648,44.0307,270000.0
2013-03-26 11:30:00,58.39,58.45,58.35,58.4,196200.0,44.0307,44.0759,44.0005,44.0382,196200.0
2013-03-26 12:00:00,58.41,58.46,58.34,58.35,221200.0,44.0458,44.0835,43.993,44.0005,221200.0
2013-03-26 12:30:00,58.35,58.35,58.29,58.3,160000.0,44.0005,44.0005,43.9553,43.9628,160000.0
2013-03-26 13:00:00,58.3,58.45,58.3,58.41,145600.0,43.9628,44.0759,43.9628,44.0458,145600.0
2013-03-26 13:30:00,58.41,58.47,58.39,58.45,119600.0,44.0458,44.091,44.0307,44.0759,119600.0
2013-03-26 14:00:00,58.45,58.6,58.44,58.55,210400.0,44.0759,44.189,44.0684,44.1513,210400.0
2013-03-26 14:30:00,58.56,58.56,58.48,58.49,102600.0,44.1589,44.1589,44.0986,44.1061,102600.0
2013-03-26 15:00:00,58.49,58.6,58.48,58.57,211400.0,44.1061,44.189,44.0986,44.1664,211400.0
2013-03-26 15:30:00,58.57,58.68,58.57,58.68,402600.0,44.1664,44.2494,44.1664,44.2494,402600.0
2013-03-27 09:30:00,58.25,58.41,58.04,58.19,314800.0,43.9251,44.0458,43.7668,43.8799,314800.0
2013-03-27 10:00:00,58.19,58.44,58.17,58.38,166600.0,43.8799,44.0684,43.8648,44.0231,166600.0
2013-03-27 10:30:00,58.4,58.46,58.31,58.32,154200.0,44.0382,44.0835,43.9704,43.9779,154200.0
2013-03-27 11:00:00,58.32,58.41,58.27,58.37,105400.0,43.9779,44.0458,43.9402,44.0156,105400.0
2013-03-27 11:30:00,58.37,58.48,58.36,58.38,100800.0,44.0156,44.0986,44.0081,44.0231,100800.0
2013-03-27 12:00:00,58.38,58.43,58.33,58.34,95200.0,44.0231,44.0609,43.9854,43.993,95200.0
2013-03-27 12:30:00,58.34,58.38,58.27,58.3,72200.0,43.993,44.0231,43.9402,43.9628,72200.0
2013-03-27 13:00:00,58.3,58.3,58.24,58.27,105800.0,43.9628,43.9628,43.9176,43.9402,105800.0
2013-03-27 13:30:00,58.27,58.37,58.27,58.34,134600.0,43.9402,44.0156,43.9402,43.993,134600.0
2013-03-27 14:00:00,58.32,58.36,58.27,58.29,83000.0,43.9779,44.0081,43.9402,43.9553,83000.0
2013-03-27 14:30:00,58.3,58.35,58.29,58.32,102800.0,43.9628,44.0005,43.9553,43.9779,102800.0
2013-03-27 15:00:00,58.32,58.41,58.28,58.38,141200.0,43.9779,44.0458,43.9477,44.0231,141200.0
2013-03-27 15:30:00,58.39,58.41,58.31,58.37,287000.0,44.0307,44.0458,43.9704,44.0156,287000.0
2013-03-28 09:30:00,58.56,58.56,58.14,58.48,264800.0,44.1589,44.1589,43.8422,44.0986,264800.0
2013-03-28 10:00:00,58.47,58.74,58.38,58.64,161800.0,44.091,44.2946,44.0231,44.2192,161800.0
2013-03-28 10:30:00,58.67,58.79,58.65,58.74,109200.0,44.2418,44.3323,44.2268,44.2946,109200.0
2013-03-28 11:00:00,58.76,58.8,58.65,58.77,219000.0,44.3097,44.3399,44.2268,44.3172,219000.0
2013-03-28 11:30:00,58.76,58.84,58.72,58.82,106800.0,44.3097,44.37,44.2795,44.3549,106800.0
2013-03-28 12:00:00,58.8,58.83,58.65,58.66,80400.0,44.3399,44.3625,44.2268,44.2343,80400.0
2013-03-28 12:30:00,58.66,58.69,58.6,58.63,50400.0,44.2343,44.2569,44.189,44.2117,50400.0
2013-03-28 13:00:00,58.63,58.67,58.6,58.65,80600.0,44.2117,44.2418,44.189,44.2268,80600.0
2013-03-28 13:30:00,58.66,58.66,58.6,58.63,110200.0,44.2343,44.2343,44.189,44.2117,110200.0
2013-03-28 14:00:00,58.63,58.84,58.63,58.84,141000.0,44.2117,44.37,44.2117,44.37,141000.0
2013-03-28 14:30:00,58.83,58.87,58.76,58.87,110400.0,44.3625,44.3926,44.3097,44.3926,110400.0
2013-03-28 15:00:00,58.85,58.89,58.76,58.87,224200.0,44.3776,44.4077,44.3097,44.3926,224200.0
2013-03-28 15:30:00,58.88,59.23,58.87,59.02,761400.0,44.4002,44.6641,44.3926,44.5058,761400.0
2013-04-01 09:30:00,58.94,59.06,58.71,59.05,273800.0,44.4454,44.5359,44.272,44.5284,273800.0
2013-04-01 10:00:00,59.05,59.07,58.79,58.84,177000.0,44.5284,44.5435,44.3323,44.37,177000.0
2013-04-01 10:30:00,58.84,58.85,58.64,58.69,117800.0,44.37,44.3776,44.2192,44.2569,117800.0
2013-04-01 11:00:00,58.68,58.85,58.67,58.83,79800.0,44.2494,44.3776,44.2418,44.3625,79800.0
2013-04-01 11:30:00,58.84,58.87,58.74,58.82,82000.0,44.37,44.3926,44.2946,44.3549,82000.0
2013-04-01 12:00:00,58.81,58.81,58.72,58.79,86800.0,44.3474,44.3474,44.2795,44.3323,86800.0
2013-04-01 12:30:00,58.78,58.84,58.75,58.83,48400.0,44.3248,44.37,44.3022,44.3625,48400.0
2013-04-01 13:00:00,58.83,58.9,58.81,58.85,118000.0,44.3625,44.4153,44.3474,44.3776,118000.0
2013-04-01 13:30:00,58.85,58.85,58.78,58.79,86200.0,44.3776,44.3776,44.3248,44.3323,86200.0
2013-04-01 14:00:00,58.81,58.9,58.8,58.83,88600.0,44.3474,44.4153,44.3399,44.3625,88600.0
2013-04-01 14:30:00,58.82,58.85,58.78,58.79,78800.0,44.3549,44.3776,44.3248,44.3323,78800.0
2013-04-01 15:00:00,58.8,58.81,58.72,58.76,160600.0,44.3399,44.3474,44.2795,44.3097,160600.0
2013-04-01 15:30:00,58.74,58.87,58.69,58.85,271400.0,44.2946,44.3926,44.2569,44.3776,271400.0
2013-04-02 09:30:00,59.02,59.29,58.99,59.16,339200.0,44.5058,44.7094,44.4831,44.6113,339200.0
2013-04-02 10:00:00,59.16,59.33,59.16,59.25,266200.0,44.6113,44.7395,44.6113,44.6792,266200.0
2013-04-02 10:30:00,59.25,59.4,59.15,59.38,189000.0,44.6792,44.7923,44.6038,44.7772,189000.0
2013-04-02 11:00:00,59.38,59.4,59.31,59.34,162400.0,44.7772,44.7923,44.7244,44.7471,162400.0
2013-04-02 11:30:00,59.35,59.36,59.24,59.33,114200.0,44.7546,44.7621,44.6717,44.7395,114200.0
2013-04-02 12:00:00,59.33,59.36,59.32,59.35,73000.0,44.7395,44.7621,44.732,44.7546,73000.0
2013-04-02 12:30:00,59.37,59.37,59.3,59.32,72200.0,44.7697,44.7697,44.7169,44.732,72200.0
2013-04-02 13:00:00,59.32,59.35,59.27,59.31,100000.0,44.732,44.7546,44.6943,44.7244,100000.0
2013-04-02 13:30:00,59.3,59.43,59.29,59.4,121200.0,44.7169,44.8149,44.7094,44.7923,121200.0
2013-04-02 14:00:00,59.4,59.42,59.32,59.33,110400.0,44.7923,44.8074,44.732,44.7395,110400.0
2013-04-02 14:30:00,59.33,59.44,59.32,59.42,127600.0,44.7395,44.8225,44.732,44.8074,127600.0
2013-04-02 15:00:00,59.41,59.41,59.32,59.41,95800.0,44.7999,44.7999,44.732,44.7999,95800.0
2013-04-02 15:30:00,59.41,59.49,59.32,59.44,497400.0,44.7999,44.8602,44.732,44.8225,497400.0
2013-04-03 09:30:00,59.5,59.56,59.04,59.12,368200.0,44.8677,44.913,44.5208,44.5812,368200.0
2013-04-03 10:00:00,59.1,59.1,58.84,58.91,274600.0,44.5661,44.5661,44.37,44.4228,274600.0
2013-04-03 10:30:00,58.9,59.04,58.88,58.88,167000.0,44.4153,44.5208,44.4002,44.4002,167000.0
2013-04-03 11:00:00,58.87,58.88,58.74,58.81,126400.0,44.3926,44.4002,44.2946,44.3474,126400.0
2013-04-03 11:30:00,58.82,58.82,58.62,58.77,258600.0,44.3549,44.3549,44.2041,44.3172,258600.0
2013-04-03 12:00:00,58.77,58.82,58.75,58.77,112600.0,44.3172,44.3549,44.3022,44.3172,112600.0
2013-04-03 12:30:00,58.77,58.84,58.74,58.77,200600.0,44.3172,44.37,44.2946,44.3172,200600.0
2013-04-03 13:00:00,58.77,58.8,58.68,58.72,139200.0,44.3172,44.3399,44.2494,44.2795,139200.0
2013-04-03 13:30:00,58.73,58.73,58.59,58.68,156200.0,44.2871,44.2871,44.1815,44.2494,156200.0
2013-04-03 14:00:00,58.67,58.69,58.58,58.68,239400.0,44.2418,44.2569,44.174,44.2494,239400.0
2013-04-03 14:30:00,58.67,58.71,58.63,58.63,152000.0,44.2418,44.272,44.2117,44.2117,152000.0
2013-04-03 15:00:00,58.63,58.68,58.6,58.66,191200.0,44.2117,44.2494,44.189,44.2343,191200.0
2013-04-03 15:30:00,58.66,58.74,58.52,58.66,611200.0,44.2343,44.2946,44.1287,44.2343,611200.0
2013-04-04 09:30:00,58.75,58.87,58.54,58.72,336000.0,44.3022,44.3926,44.1438,44.2795,336000.0
2013-04-04 10:00:00,58.72,58.86,58.38,58.38,211600.0,44.2795,44.3851,44.0231,44.0231,211600.0
2013-04-04 10:30:00,58.39,58.67,58.37,58.62,135400.0,44.0307,44.2418,44.0156,44.2041,135400.0
2013-04-04 11:00:00,58.62,58.66,58.56,58.6,136800.0,44.2041,44.2343,44.1589,44.189,136800.0
2013-04-04 11:30:00,58.57,58.62,58.52,58.57,93600.0,44.1664,44.2041,44.1287,44.1664,93600.0
2013-04-04 12:00:00,58.57,58.66,58.53,58.58,84400.0,44.1664,44.2343,44.1363,44.174,84400.0
2013-04-04 12:30:00,58.58,58.6,58.51,58.56,174600.0,44.174,44.189,44.1212,44.1589,174600.0
2013-04-04 13:00:00,58.56,58.62,58.52,58.6,115000.0,44.1589,44.2041,44.1287,44.189,115000.0
2013-04-04 13:30:00,58.6,58.72,58.6,58.67,95800.0,44.189,44.2795,44.189,44.2418,95800.0
2013-04-04 14:00:00,58.66,58.79,58.6,58.79,157200.0,44.2343,44.3323,44.189,44.3323,157200.0
2013-04-04 14:30:00,58.79,58.8,58.63,58.65,122000.0,44.3323,44.3399,44.2117,44.2268,122000.0
2013-04-04 15:00:00,58.65,58.66,58.46,58.46,165400.0,44.2268,44.2343,44.0835,44.0835,165400.0
2013-04-04 15:30:00,58.47,58.59,58.43,58.55,386600.0,44.091,44.1815,44.0609,44.1513,386600.0
2013-04-05 09:30:00,58.2,58.39,58.01,58.12,219800.0,43.8874,44.0307,43.7441,43.8271,219800.0
2013-04-05 10:00:00,58.1,58.37,58.03,58.34,134200.0,43.812,44.0156,43.7592,43.993,134200.0
2013-04-05 10:30:00,58.34,58.44,58.2,58.39,88800.0,43.993,44.0684,43.8874,44.0307,88800.0
2013-04-05 11:00:00,58.38,58.46,58.26,58.28,100600.0,44.0231,44.0835,43.9327,43.9477,100600.0
2013-04-05 11:30:00,58.27,58.36,58.26,58.31,88000.0,43.9402,44.0081,43.9327,43.9704,88000.0
2013-04-05 12:00:00,58.32,58.37,58.25,58.27,95200.0,43.9779,44.0156,43.9251,43.9402,95200.0
2013-04-05 12:30:00,58.26,58.35,58.25,58.25,77200.0,43.9327,44.0005,43.9251,43.9251,77200.0
2013-04-05 13:00:00,58.26,58.33,58.24,58.31,127800.0,43.9327,43.9854,43.9176,43.9704,127800.0
2013-04-05 13:30:00,58.3,58.34,58.25,58.27,110000.0,43.9628,43.993,43.9251,43.9402,110000.0
2013-04-05 14:00:00,58.27,58.31,58.22,58.29,126800.0,43.9402,43.9704,43.9025,43.9553,126800.0
2013-04-05 14:30:00,58.29,58.32,58.24,58.27,78200.0,43.9553,43.9779,43.9176,43.9402,78200.0
2013-04-05 15:00:00,58.27,58.28,58.19,58.24,125400.0,43.9402,43.9477,43.8799,43.9176,125400.0
2013-04-05 15:30:00,58.25,58.43,58.23,58.35,309400.0,43.9251,44.0609,43.91,44.0005,309400.0
2013-04-08 09:30:00,58.55,58.63,58.08,58.27,241800.0,44.1513,44.2117,43.7969,43.9402,241800.0
2013-04-08 10:00:00,58.29,58.4,58.27,58.34,154200.0,43.9553,44.0382,43.9402,43.993,154200.0
2013-04-08 10:30:00,58.35,58.63,58.31,58.58,52400.0,44.0005,44.2117,43.9704,44.174,52400.0
2013-04-08 11:00:00,58.58,58.59,58.5,58.54,130000.0,44.174,44.1815,44.1136,44.1438,130000.0
2013-04-08 11:30:00,58.53,58.63,58.53,58.56,49800.0,44.1363,44.2117,44.1363,44.1589,49800.0
2013-04-08 12:00:00,58.56,58.57,58.44,58.52,41000.0,44.1589,44.1664,44.0684,44.1287,41000.0
2013-04-08 12:30:00,58.52,58.6,58.52,58.57,47800.0,44.1287,44.189,44.1287,44.1664,47800.0
2013-04-08 13:00:00,58.57,58.6,58.52,58.57,40600.0,44.1664,44.189,44.1287,44.1664,40600.0
2013-04-08 13:30:00,58.56,58.74,58.56,58.73,44800.0,44.1589,44.2946,44.1589,44.2871,44800.0
2013-04-08 14:00:00,58.74,58.74,58.62,58.62,73400.0,44.2946,44.2946,44.2041,44.2041,73400.0
2013-04-08 14:30:00,58.63,58.71,58.62,58.64,72400.0,44.2117,44.272,44.2041,44.2192,72400.0
2013-04-08 15:00:00,58.63,58.69,58.62,58.69,67000.0,44.2117,44.2569,44.2041,44.2569,67000.0
2013-04-08 15:30:00,58.68,58.85,58.67,58.84,199600.0,44.2494,44.3776,44.2418,44.37,199600.0
2013-04-09 09:30:00,59.0,59.04,58.52,58.65,225000.0,44.4907,44.5208,44.1287,44.2268,225000.0
2013-04-09 10:00:00,58.66,58.72,58.48,58.53,91400.0,44.2343,44.2795,44.0986,44.1363,91400.0
2013-04-09 10:30:00,58.53,58.53,58.32,58.44,139000.0,44.1363,44.1363,43.9779,44.0684,139000.0
2013-04-09 11:00:00,58.43,58.46,58.38,58.46,177000.0,44.0609,44.0835,44.0231,44.0835,177000.0
2013-04-09 11:30:00,58.44,58.49,58.43,58.43,87400.0,44.0684,44.1061,44.0609,44.0609,87400.0
2013-04-09 12:00:00,58.45,58.48,58.43,58.46,70200.0,44.0759,44.0986,44.0609,44.0835,70200.0
2013-04-09 12:30:00,58.46,58.5,58.45,58.48,109600.0,44.0835,44.1136,44.0759,44.0986,109600.0
2013-04-09 13:00:00,58.49,58.65,58.49,58.63,142800.0,44.1061,44.2268,44.1061,44.2117,142800.0
2013-04-09 13:30:00,58.63,58.68,58.57,58.66,130600.0,44.2117,44.2494,44.1664,44.2343,130600.0
2013-04-09 14:00:00,58.66,58.69,58.59,58.68,103400.0,44.2343,44.2569,44.1815,44.2494,103400.0
2013-04-09 14:30:00,58.69,58.74,58.67,58.72,138800.0,44.2569,44.2946,44.2418,44.2795,138800.0
2013-04-09 15:00:00,58.72,58.76,58.67,58.71,134000.0,44.2795,44.3097,44.2418,44.272,134000.0
2013-04-09 15:30:00,58.71,58.73,58.59,58.63,410400.0,44.272,44.2871,44.1815,44.2117,410400.0
2013-04-10 09:30:00,58.73,58.86,58.65,58.74,314400.0,44.2871,44.3851,44.2268,44.2946,314400.0
2013-04-10 10:00:00,58.74,58.92,58.7,58.92,148000.0,44.2946,44.4304,44.2645,44.4304,148000.0
2013-04-10 10:30:00,58.92,59.17,58.85,59.13,226400.0,44.4304,44.6189,44.3776,44.5887,226400.0
2013-04-10 11:00:00,59.13,59.13,58.94,59.07,167000.0,44.5887,44.5887,44.4454,44.5435,167000.0
2013-04-10 11:30:00,59.07,59.09,58.99,59.05,125800.0,44.5435,44.5585,44.4831,44.5284,125800.0
2013-04-10 12:00:00,59.05,59.07,58.95,59.07,156400.0,44.5284,44.5435,44.453,44.5435,156400.0
2013-04-10 12:30:00,59.08,59.27,59.06,59.18,87200.0,44.551,44.6943,44.5359,44.6264,87200.0
2013-04-10 13:00:00,59.17,59.23,59.1,59.18,107400.0,44.6189,44.6641,44.5661,44.6264,107400.0
2013-04-10 13:30:00,59.17,59.22,59.04,59.05,120000.0,44.6189,44.6566,44.5208,44.5284,120000.0
2013-04-10 14:00:00,59.06,59.16,59.0,59.01,116800.0,44.5359,44.6113,44.4907,44.4982,116800.0
2013-04-10 14:30:00,59.01,59.12,59.0,59.09,111400.0,44.4982,44.5812,44.4907,44.5585,111400.0
2013-04-10 15:00:00,59.1,59.17,59.02,59.14,111600.0,44.5661,44.6189,44.5058,44.5962,111600.0
2013-04-10 15:30:00,59.13,59.17,59.08,59.13,319600.0,44.5887,44.6189,44.551,44.5887,319600.0
2013-04-11 09:30:00,59.15,59.46,59.1,59.25,154200.0,44.6038,44.8376,44.5661,44.6792,154200.0
2013-04-11 10:00:00,59.26,59.4,59.25,59.34,130200.0,44.6867,44.7923,44.6792,44.7471,130200.0
2013-04-11 10:30:00,59.34,59.36,59.22,59.29,128600.0,44.7471,44.7621,44.6566,44.7094,128600.0
2013-04-11 11:00:00,59.29,59.34,59.25,59.27,179000.0,44.7094,44.7471,44.6792,44.6943,179000.0
2013-04-11 11:30:00,59.27,59.3,59.2,59.27,124600.0,44.6943,44.7169,44.6415,44.6943,124600.0
2013-04-11 12:00:00,59.27,59.43,59.27,59.43,82200.0,44.6943,44.8149,44.6943,44.8149,82200.0
2013-04-11 12:30:00,59.41,59.5,59.41,59.49,87800.0,44.7999,44.8677,44.7999,44.8602,87800.0
2013-04-11 13:00:00,59.49,59.55,59.46,59.52,134400.0,44.8602,44.9054,44.8376,44.8828,134400.0
2013-04-11 13:30:00,59.52,59.6,59.49,59.49,75200.0,44.8828,44.9431,44.8602,44.8602,75200.0
2013-04-11 14:00:00,59.49,59.53,59.38,59.45,91800.0,44.8602,44.8903,44.7772,44.83,91800.0
2013-04-11 14:30:00,59.44,59.47,59.34,59.43,163400.0,44.8225,44.8451,44.7471,44.8149,163400.0
2013-04-11 15:00:00,59.43,59.49,59.35,59.39,128600.0,44.8149,44.8602,44.7546,44.7848,128600.0
2013-04-11 15:30:00,59.39,59.49,59.31,59.4,393000.0,44.7848,44.8602,44.7244,44.7923,393000.0
2013-04-12 09:30:00,59.29,59.62,59.29,59.34,292000.0,44.7094,44.9582,44.7094,44.7471,292000.0
2013-04-12 10:00:00,59.34,59.59,59.34,59.54,137200.0,44.7471,44.9356,44.7471,44.8979,137200.0
2013-04-12 10:30:00,59.52,59.53,59.32,59.42,118600.0,44.8828,44.8903,44.732,44.8074,118600.0
2013-04-12 11:00:00,59.4,59.51,59.27,59.49,99400.0,44.7923,44.8753,44.6943,44.8602,99400.0
2013-04-12 11:30:00,59.51,59.55,59.43,59.45,90400.0,44.8753,44.9054,44.8149,44.83,90400.0
2013-04-12 12:00:00,59.45,59.48,59.34,59.34,45600.0,44.83,44.8526,44.7471,44.7471,45600.0
2013-04-12 12:30:00,59.34,59.39,59.3,59.33,54000.0,44.7471,44.7848,44.7169,44.7395,54000.0
2013-04-12 13:00:00,59.34,59.42,59.21,59.22,95000.0,44.7471,44.8074,44.649,44.6566,95000.0
2013-04-12 13:30:00,59.22,59.26,59.1,59.11,137600.0,44.6566,44.6867,44.5661,44.5736,137600.0
2013-04-12 14:00:00,59.12,59.15,59.01,59.04,168400.0,44.5812,44.6038,44.4982,44.5208,168400.0
2013-04-12 14:30:00,59.04,59.15,59.0,59.12,107400.0,44.5208,44.6038,44.4907,44.5812,107400.0
2013-04-12 15:00:00,59.13,59.19,59.07,59.13,187400.0,44.5887,44.634,44.5435,44.5887,187400.0
2013-04-12 15:30:00,59.13,59.21,59.07,59.19,242600.0,44.5887,44.649,44.5435,44.634,242600.0
2013-04-15 09:30:00,59.0,59.24,58.88,59.24,213400.0,44.4907,44.6717,44.4002,44.6717,213400.0
2013-04-15 10:00:00,59.22,59.27,59.11,59.18,153200.0,44.6566,44.6943,44.5736,44.6264,153200.0
2013-04-15 10:30:00,59.18,59.31,59.16,59.27,133400.0,44.6264,44.7244,44.6113,44.6943,133400.0
2013-04-15 11:00:00,59.27,59.32,59.13,59.19,74000.0,44.6943,44.732,44.5887,44.634,74000.0
2013-04-15 11:30:00,59.18,59.31,59.04,59.06,117600.0,44.6264,44.7244,44.5208,44.5359,117600.0
2013-04-15 12:00:00,59.06,59.08,58.87,58.88,118800.0,44.5359,44.551,44.3926,44.4002,118800.0
2013-04-15 12:30:00,58.88,58.92,58.72,58.81,183200.0,44.4002,44.4304,44.2795,44.3474,183200.0
2013-04-15 13:00:00,58.81,58.94,58.73,58.9,98200.0,44.3474,44.4454,44.2871,44.4153,98200.0
2013-04-15 13:30:00,58.89,58.91,58.82,58.84,51600.0,44.4077,44.4228,44.3549,44.37,51600.0
2013-04-15 14:00:00,58.84,58.92,58.68,58.79,119800.0,44.37,44.4304,44.2494,44.3323,119800.0
2013-04-15 14:30:00,58.8,58.99,58.74,58.76,106400.0,44.3399,44.4831,44.2946,44.3097,106400.0
2013-04-15 15:00:00,58.76,58.92,58.63,58.8,274000.0,44.3097,44.4304,44.2117,44.3399,274000.0
2013-04-15 15:30:00,58.8,58.82,58.45,58.45,599800.0,44.3399,44.3549,44.0759,44.0759,599800.0
2013-04-16 09:30:00,58.73,58.98,58.54,58.88,347600.0,44.2871,44.4756,44.1438,44.4002,347600.0
2013-04-16 10:00:00,58.87,59.06,58.85,58.96,209600.0,44.3926,44.5359,44.3776,44.4605,209600.0
2013-04-16 10:30:00,58.96,59.18,58.96,59.18,190000.0,44.4605,44.6264,44.4605,44.6264,190000.0
2013-04-16 11:00:00,59.19,59.31,59.15,59.27,134200.0,44.634,44.7244,44.6038,44.6943,134200.0
2013-04-16 11:30:00,59.27,59.47,59.24,59.36,145600.0,44.6943,44.8451,44.6717,44.7621,145600.0
2013-04-16 12:00:00,59.37,59.46,59.36,59.4,138800.0,44.7697,44.8376,44.7621,44.7923,138800.0
2013-04-16 12:30:00,59.4,59.52,59.37,59.52,124800.0,44.7923,44.8828,44.7697,44.8828,124800.0
2013-04-16 13:00:00,59.52,59.59,59.49,59.54,158800.0,44.8828,44.9356,44.8602,44.8979,158800.0
2013-04-16 13:30:00,59.55,59.6,59.52,59.55,240400.0,44.9054,44.9431,44.8828,44.9054,240400.0
2013-04-16 14:00:00,59.55,59.64,59.49,59.55,201600.0,44.9054,44.9733,44.8602,44.9054,201600.0
2013-04-16 14:30:00,59.55,59.74,59.52,59.55,261400.0,44.9054,45.0487,44.8828,44.9054,261400.0
2013-04-16 15:00:00,59.55,59.67,59.52,59.59,309000.0,44.9054,44.9959,44.8828,44.9356,309000.0
2013-04-16 15:30:00,59.59,59.69,59.58,59.67,483800.0,44.9356,45.011,44.928,44.9959,483800.0
2013-04-17 09:30:00,59.51,59.59,59.18,59.35,320800.0,44.8753,44.9356,44.6264,44.7546,320800.0
2013-04-17 10:00:00,59.34,59.34,59.04,59.08,342400.0,44.7471,44.7471,44.5208,44.551,342400.0
2013-04-17 10:30:00,59.08,59.09,58.7,58.7,182000.0,44.551,44.5585,44.2645,44.2645,182000.0
2013-04-17 11:00:00,58.71,58.91,58.63,58.88,195600.0,44.272,44.4228,44.2117,44.4002,195600.0
2013-04-17 11:30:00,58.88,58.96,58.83,58.93,116600.0,44.4002,44.4605,44.3625,44.4379,116600.0
2013-04-17 12:00:00,58.93,58.98,58.85,58.85,138600.0,44.4379,44.4756,44.3776,44.3776,138600.0
2013-04-17 12:30:00,58.85,58.99,58.84,58.94,210600.0,44.3776,44.4831,44.37,44.4454,210600.0
2013-04-17 13:00:00,58.95,58.98,58.86,58.94,135400.0,44.453,44.4756,44.3851,44.4454,135400.0
2013-04-17 13:30:00,58.95,59.06,58.9,58.98,170400.0,44.453,44.5359,44.4153,44.4756,170400.0
2013-04-17 14:00:00,58.97,59.06,58.97,58.99,136400.0,44.4681,44.5359,44.4681,44.4831,136400.0
2013-04-17 14:30:00,58.99,59.02,58.83,58.95,172800.0,44.4831,44.5058,44.3625,44.453,172800.0
2013-04-17 15:00:00,58.94,59.07,58.92,58.99,147200.0,44.4454,44.5435,44.4304,44.4831,147200.0
2013-04-17 15:30:00,59.0,59.03,58.87,58.92,435200.0,44.4907,44.5133,44.3926,44.4304,435200.0
2013-04-18 09:30:00,59.02,59.59,59.0,59.27,464400.0,44.5058,44.9356,44.4907,44.6943,464400.0
2013-04-18 10:00:00,59.26,59.48,59.15,59.48,150200.0,44.6867,44.8526,44.6038,44.8526,150200.0
2013-04-18 10:30:00,59.49,59.5,59.26,59.4,168000.0,44.8602,44.8677,44.6867,44.7923,168000.0
2013-04-18 11:00:00,59.4,59.47,59.25,59.28,142600.0,44.7923,44.8451,44.6792,44.7018,142600.0
2013-04-18 11:30:00,59.28,59.36,59.21,59.31,135800.0,44.7018,44.7621,44.649,44.7244,135800.0
2013-04-18 12:00:00,59.3,59.38,59.24,59.33,178200.0,44.7169,44.7772,44.6717,44.7395,178200.0
2013-04-18 12:30:00,59.33,59.33,59.24,59.3,82600.0,44.7395,44.7395,44.6717,44.7169,82600.0
2013-04-18 13:00:00,59.3,59.43,59.27,59.4,128400.0,44.7169,44.8149,44.6943,44.7923,128400.0
2013-04-18 13:30:00,59.4,59.53,59.36,59.5,155200.0,44.7923,44.8903,44.7621,44.8677,155200.0
2013-04-18 14:00:00,59.49,59.5,59.31,59.38,182200.0,44.8602,44.8677,44.7244,44.7772,182200.0
2013-04-18 14:30:00,59.38,59.44,59.22,59.27,169600.0,44.7772,44.8225,44.6566,44.6943,169600.0
2013-04-18 15:00:00,59.29,59.38,59.25,59.36,147200.0,44.7094,44.7772,44.6792,44.7621,147200.0
2013-04-18 15:30:00,59.36,59.44,59.26,59.29,374400.0,44.7621,44.8225,44.6867,44.7094,374400.0
2013-04-19 09:30:00,59.33,59.83,59.29,59.64,716200.0,44.9936,45.3728,44.9633,45.2287,716200.0
2013-04-19 10:00:00,59.64,59.78,59.58,59.7,181400.0,45.2287,45.3349,45.1832,45.2742,181400.0
2013-04-19 10:30:00,59.67,59.75,59.6,59.63,104400.0,45.2515,45.3122,45.1984,45.2211,104400.0
2013-04-19 11:00:00,59.64,59.83,59.63,59.76,117600.0,45.2287,45.3728,45.2211,45.3197,117600.0
2013-04-19 11:30:00,59.77,59.93,59.77,59.92,128800.0,45.3273,45.4487,45.3273,45.4411,128800.0
2013-04-19 12:00:00,59.91,59.95,59.72,59.74,182400.0,45.4335,45.4638,45.2894,45.3046,182400.0
2013-04-19 12:30:00,59.75,59.83,59.65,59.71,86000.0,45.3122,45.3728,45.2363,45.2818,86000.0
2013-04-19 13:00:00,59.72,59.77,59.68,59.76,120400.0,45.2894,45.3273,45.2591,45.3197,120400.0
2013-04-19 13:30:00,59.76,59.81,59.7,59.7,99600.0,45.3197,45.3577,45.2742,45.2742,99600.0
2013-04-19 14:00:00,59.72,59.74,59.65,59.7,121600.0,45.2894,45.3046,45.2363,45.2742,121600.0
2013-04-19 14:30:00,59.7,59.75,59.6,59.66,148200.0,45.2742,45.3122,45.1984,45.2439,148200.0
2013-04-19 15:00:00,59.65,59.87,59.6,59.84,164400.0,45.2363,45.4032,45.1984,45.3804,164400.0
2013-04-19 15:30:00,59.84,59.94,59.76,59.85,391400.0,45.3804,45.4562,45.3197,45.388,391400.0
2013-04-22 09:30:00,59.82,59.92,59.72,59.88,356600.0,45.3652,45.4411,45.2894,45.4107,356600.0
2013-04-22 10:00:00,59.88,59.92,59.67,59.83,198800.0,45.4107,45.4411,45.2515,45.3728,198800.0
2013-04-22 10:30:00,59.83,59.96,59.72,59.95,190600.0,45.3728,45.4714,45.2894,45.4638,190600.0
2013-04-22 11:00:00,59.95,60.17,59.94,60.15,440800.0,45.4638,45.6307,45.4562,45.6155,440800.0
2013-04-22 11:30:00,60.13,60.34,60.09,60.29,133000.0,45.6003,45.7596,45.57,45.7217,133000.0
2013-04-22 12:00:00,60.29,60.35,60.21,60.34,292200.0,45.7217,45.7672,45.661,45.7596,292200.0
2013-04-22 12:30:00,60.35,60.37,60.21,60.23,101200.0,45.7672,45.7823,45.661,45.6762,101200.0
2013-04-22 13:00:00,60.24,60.24,60.19,60.23,133800.0,45.6838,45.6838,45.6458,45.6762,133800.0
2013-04-22 13:30:00,60.23,60.35,60.19,60.3,158600.0,45.6762,45.7672,45.6458,45.7293,158600.0
2013-04-22 14:00:00,60.31,60.49,60.25,60.47,245800.0,45.7368,45.8733,45.6913,45.8582,245800.0
2013-04-22 14:30:00,60.45,60.55,60.37,60.4,193200.0,45.843,45.9188,45.7823,45.8051,193200.0
2013-04-22 15:00:00,60.39,60.45,60.37,60.39,157200.0,45.7975,45.843,45.7823,45.7975,157200.0
2013-04-22 15:30:00,60.39,60.42,60.18,60.21,403200.0,45.7975,45.8203,45.6382,45.661,403200.0
2013-04-23 09:30:00,60.28,60.69,60.21,60.45,325800.0,45.7141,46.025,45.661,45.843,325800.0
2013-04-23 10:00:00,60.42,60.69,60.42,60.63,356600.0,45.8203,46.025,45.8203,45.9795,356600.0
2013-04-23 10:30:00,60.66,60.7,60.55,60.62,222000.0,46.0023,46.0326,45.9188,45.9719,222000.0
2013-04-23 11:00:00,60.62,60.65,60.44,60.46,312600.0,45.9719,45.9947,45.8354,45.8506,312600.0
2013-04-23 11:30:00,60.45,60.58,60.43,60.48,163600.0,45.843,45.9416,45.8278,45.8658,163600.0
2013-04-23 12:00:00,60.48,60.71,60.47,60.69,313400.0,45.8658,46.0402,45.8582,46.025,313400.0
2013-04-23 12:30:00,60.68,60.69,60.49,60.52,106400.0,46.0174,46.025,45.8733,45.8961,106400.0
2013-04-23 13:00:00,60.52,60.52,59.83,60.48,236400.0,45.8961,45.8961,45.3728,45.8658,236400.0
2013-04-23 13:30:00,60.47,60.52,60.4,60.42,121200.0,45.8582,45.8961,45.8051,45.8203,121200.0
2013-04-23 14:00:00,60.42,60.53,60.36,60.45,390000.0,45.8203,45.9037,45.7748,45.843,390000.0
2013-04-23 14:30:00,60.46,60.5,60.37,60.38,144200.0,45.8506,45.8809,45.7823,45.7899,144200.0
2013-04-23 15:00:00,60.38,60.64,60.38,60.63,327000.0,45.7899,45.9871,45.7899,45.9795,327000.0
2013-04-23 15:30:00,60.62,60.72,60.56,60.71,439800.0,45.9719,46.0478,45.9264,46.0402,439800.0
2013-04-24 09:30:00,60.52,60.52,59.96,60.01,504600.0,45.8961,45.8961,45.4714,45.5093,504600.0
2013-04-24 10:00:00,60.02,60.02,59.51,59.6,472200.0,45.5169,45.5169,45.1301,45.1984,472200.0
2013-04-24 10:30:00,59.6,59.78,59.52,59.55,318000.0,45.1984,45.3349,45.1377,45.1605,318000.0
2013-04-24 11:00:00,59.56,59.57,59.35,59.49,264600.0,45.1681,45.1756,45.0088,45.115,264600.0
2013-04-24 11:30:00,59.49,59.59,59.37,59.38,167200.0,45.115,45.1908,45.024,45.0316,167200.0
2013-04-24 12:00:00,59.38,59.52,59.38,59.49,189200.0,45.0316,45.1377,45.0316,45.115,189200.0
2013-04-24 12:30:00,59.49,59.51,59.41,59.48,118400.0,45.115,45.1301,45.0543,45.1074,118400.0
2013-04-24 13:00:00,59.47,59.57,59.47,59.54,135000.0,45.0998,45.1756,45.0998,45.1529,135000.0
2013-04-24 13:30:00,59.54,59.59,59.52,59.56,178600.0,45.1529,45.1908,45.1377,45.1681,178600.0
2013-04-24 14:00:00,59.56,59.56,59.47,59.48,163200.0,45.1681,45.1681,45.0998,45.1074,163200.0
2013-04-24 14:30:00,59.48,59.5,59.33,59.38,260400.0,45.1074,45.1226,44.9936,45.0316,260400.0
2013-04-24 15:00:00,59.37,59.37,59.15,59.16,470200.0,45.024,45.024,44.8571,44.8647,470200.0
2013-04-24 15:30:00,59.16,59.17,58.85,58.94,846000.0,44.8647,44.8723,44.6296,44.6979,846000.0
2013-04-25 09:30:00,60.3,61.2,60.27,60.85,945200.0,45.7293,46.4118,45.7065,46.1464,945200.0
2013-04-25 10:00:00,60.84,61.02,60.54,60.58,768800.0,46.1388,46.2753,45.9113,45.9416,768800.0
2013-04-25 10:30:00,60.58,60.69,60.35,60.38,238200.0,45.9416,46.025,45.7672,45.7899,238200.0
2013-04-25 11:00:00,60.4,60.41,60.1,60.15,432400.0,45.8051,45.8127,45.5776,45.6155,432400.0
2013-04-25 11:30:00,60.15,60.17,59.88,59.97,506800.0,45.6155,45.6307,45.4107,45.479,506800.0
2013-04-25 12:00:00,59.98,60.1,59.88,60.04,471200.0,45.4866,45.5776,45.4107,45.5321,471200.0
2013-04-25 12:30:00,60.04,60.22,60.02,60.07,140600.0,45.5321,45.6686,45.5169,45.5548,140600.0
2013-04-25 13:00:00,60.07,60.15,59.99,60.07,174200.0,45.5548,45.6155,45.4942,45.5548,174200.0
2013-04-25 13:30:00,60.08,60.12,60.01,60.1,130000.0,45.5624,45.5927,45.5093,45.5776,130000.0
2013-04-25 14:00:00,60.1,60.1,59.98,60.01,173000.0,45.5776,45.5776,45.4866,45.5093,173000.0
2013-04-25 14:30:00,59.99,59.99,59.91,59.93,236400.0,45.4942,45.4942,45.4335,45.4487,236400.0
2013-04-25 15:00:00,59.92,60.01,59.8,59.83,295600.0,45.4411,45.5093,45.3501,45.3728,295600.0
2013-04-25 15:30:00,59.83,59.94,59.66,59.73,820200.0,45.3728,45.4562,45.2439,45.297,820200.0
2013-04-26 09:30:00,59.94,60.47,59.73,59.84,400800.0,45.4562,45.8582,45.297,45.3804,400800.0
2013-04-26 10:00:00,59.84,59.93,59.59,59.77,284400.0,45.3804,45.4487,45.1908,45.3273,284400.0
2013-04-26 10:30:00,59.78,59.78,59.53,59.57,270400.0,45.3349,45.3349,45.1453,45.1756,270400.0
2013-04-26 11:00:00,59.57,59.69,59.54,59.67,191400.0,45.1756,45.2667,45.1529,45.2515,191400.0
2013-04-26 11:30:00,59.66,59.73,59.56,59.72,158400.0,45.2439,45.297,45.1681,45.2894,158400.0
2013-04-26 12:00:00,59.72,59.72,59.48,59.48,200200.0,45.2894,45.2894,45.1074,45.1074,200200.0
2013-04-26 12:30:00,59.49,59.55,59.44,59.49,108600.0,45.115,45.1605,45.0771,45.115,108600.0
2013-04-26 13:00:00,59.49,59.52,59.42,59.47,147600.0,45.115,45.1377,45.0619,45.0998,147600.0
2013-04-26 13:30:00,59.47,59.63,59.45,59.63,138400.0,45.0998,45.2211,45.0846,45.2211,138400.0
2013-04-26 14:00:00,59.63,59.68,59.58,59.65,113600.0,45.2211,45.2591,45.1832,45.2363,113600.0
2013-04-26 14:30:00,59.66,59.76,59.63,59.63,271600.0,45.2439,45.3197,45.2211,45.2211,271600.0
2013-04-26 15:00:00,59.63,59.74,59.51,59.59,334000.0,45.2211,45.3046,45.1301,45.1908,334000.0
2013-04-26 15:30:00,59.6,59.66,59.26,59.5,709000.0,45.1984,45.2439,44.9406,45.1226,709000.0
2013-04-29 09:30:00,59.63,59.97,59.53,59.74,295800.0,45.2211,45.479,45.1453,45.3046,295800.0
2013-04-29 10:00:00,59.76,59.88,59.6,59.88,233400.0,45.3197,45.4107,45.1984,45.4107,233400.0
2013-04-29 10:30:00,59.86,59.97,59.81,59.81,215200.0,45.3956,45.479,45.3577,45.3577,215200.0
2013-04-29 11:00:00,59.8,59.8,59.7,59.73,163800.0,45.3501,45.3501,45.2742,45.297,163800.0
2013-04-29 11:30:00,59.72,59.75,59.66,59.73,166800.0,45.2894,45.3122,45.2439,45.297,166800.0
2013-04-29 12:00:00,59.74,59.92,59.71,59.9,131200.0,45.3046,45.4411,45.2818,45.4259,131200.0
2013-04-29 12:30:00,59.88,59.92,59.84,59.87,165600.0,45.4107,45.4411,45.3804,45.4032,165600.0
2013-04-29 13:00:00,59.85,59.89,59.81,59.85,114600.0,45.388,45.4183,45.3577,45.388,114600.0
2013-04-29 13:30:00,59.84,59.92,59.81,59.91,58000.0,45.3804,45.4411,45.3577,45.4335,58000.0
2013-04-29 14:00:00,59.92,59.97,59.85,59.87,140800.0,45.4411,45.479,45.388,45.4032,140800.0
2013-04-29 14:30:00,59.87,59.94,59.85,59.85,118000.0,45.4032,45.4562,45.388,45.388,118000.0
2013-04-29 15:00:00,59.85,59.87,59.76,59.79,170600.0,45.388,45.4032,45.3197,45.3425,170600.0
2013-04-29 15:30:00,59.79,59.83,59.6,59.69,435200.0,45.3425,45.3728,45.1984,45.2667,435200.0
2013-04-30 09:30:00,59.53,59.89,59.16,59.2,486400.0,45.1453,45.4183,44.8647,44.8951,486400.0
2013-04-30 10:00:00,59.24,59.37,59.19,59.26,232400.0,44.9254,45.024,44.8875,44.9406,232400.0
2013-04-30 10:30:00,59.24,59.47,59.22,59.42,175600.0,44.9254,45.0998,44.9102,45.0619,175600.0
2013-04-30 11:00:00,59.42,59.51,59.38,59.48,203600.0,45.0619,45.1301,45.0316,45.1074,203600.0
2013-04-30 11:30:00,59.48,59.59,59.47,59.52,244000.0,45.1074,45.1908,45.0998,45.1377,244000.0
2013-04-30 12:00:00,59.52,59.6,59.48,59.55,120800.0,45.1377,45.1984,45.1074,45.1605,120800.0
2013-04-30 12:30:00,59.55,59.74,59.51,59.74,78600.0,45.1605,45.3046,45.1301,45.3046,78600.0
2013-04-30 13:00:00,59.74,59.77,59.63,59.7,65600.0,45.3046,45.3273,45.2211,45.2742,65600.0
2013-04-30 13:30:00,59.7,59.8,59.67,59.8,104600.0,45.2742,45.3501,45.2515,45.3501,104600.0
2013-04-30 14:00:00,59.78,59.78,59.6,59.6,74400.0,45.3349,45.3349,45.1984,45.1984,74400.0
2013-04-30 14:30:00,59.59,59.62,59.55,59.58,85200.0,45.1908,45.2136,45.1605,45.1832,85200.0
2013-04-30 15:00:00,59.57,59.63,59.5,59.63,160400.0,45.1756,45.2211,45.1226,45.2211,160400.0
2013-04-30 15:30:00,59.63,59.7,59.54,59.68,566200.0,45.2211,45.2742,45.1529,45.2591,566200.0
2013-05-01 09:30:00,59.72,60.07,59.49,59.9,317200.0,45.2894,45.5548,45.115,45.4259,317200.0
2013-05-01 10:00:00,59.9,60.06,59.77,60.03,161800.0,45.4259,45.5472,45.3273,45.5245,161800.0
2013-05-01 10:30:00,60.01,60.13,59.99,60.11,144000.0,45.5093,45.6003,45.4942,45.5852,144000.0
2013-05-01 11:00:00,60.13,60.23,60.1,60.13,136400.0,45.6003,45.6762,45.5776,45.6003,136400.0
2013-05-01 11:30:00,60.13,60.22,60.07,60.22,113800.0,45.6003,45.6686,45.5548,45.6686,113800.0
2013-05-01 12:00:00,60.22,60.23,59.99,60.02,122400.0,45.6686,45.6762,45.4942,45.5169,122400.0
2013-05-01 12:30:00,60.03,60.05,59.89,59.89,86800.0,45.5245,45.5397,45.4183,45.4183,86800.0
2013-05-01 13:00:00,59.88,59.9,59.8,59.9,108600.0,45.4107,45.4259,45.3501,45.4259,108600.0
2013-05-01 13:30:00,59.91,59.91,59.75,59.87,94600.0,45.4335,45.4335,45.3122,45.4032,94600.0
2013-05-01 14:00:00,59.88,59.99,59.76,59.88,150600.0,45.4107,45.4942,45.3197,45.4107,150600.0
2013-05-01 14:30:00,59.9,59.92,59.74,59.82,142200.0,45.4259,45.4411,45.3046,45.3652,142200.0
2013-05-01 15:00:00,59.82,59.82,59.5,59.53,168200.0,45.3652,45.3652,45.1226,45.1453,168200.0
2013-05-01 15:30:00,59.54,59.62,59.44,59.57,380400.0,45.1529,45.2136,45.0771,45.1756,380400.0
2013-05-02 09:30:00,59.58,60.17,59.38,60.14,307400.0,45.1832,45.6307,45.0316,45.6079,307400.0
2013-05-02 10:00:00,60.13,60.32,60.13,60.31,187800.0,45.6003,45.7444,45.6003,45.7368,187800.0
2013-05-02 10:30:00,60.29,60.35,60.12,60.24,163200.0,45.7217,45.7672,45.5927,45.6838,163200.0
2013-05-02 11:00:00,60.24,60.53,60.21,60.5,188400.0,45.6838,45.9037,45.661,45.8809,188400.0
2013-05-02 11:30:00,60.5,60.54,60.35,60.52,154200.0,45.8809,45.9113,45.7672,45.8961,154200.0
2013-05-02 12:00:00,60.51,60.55,60.42,60.45,121800.0,45.8885,45.9188,45.8203,45.843,121800.0
2013-05-02 12:30:00,60.45,60.5,60.39,60.41,117000.0,45.843,45.8809,45.7975,45.8127,117000.0
2013-05-02 13:00:00,60.38,60.45,60.35,60.42,115400.0,45.7899,45.843,45.7672,45.8203,115400.0
2013-05-02 13:30:00,60.43,60.45,60.38,60.43,107200.0,45.8278,45.843,45.7899,45.8278,107200.0
2013-05-02 14:00:00,60.42,60.44,60.32,60.34,103800.0,45.8203,45.8354,45.7444,45.7596,103800.0
2013-05-02 14:30:00,60.34,60.35,60.3,60.32,97000.0,45.7596,45.7672,45.7293,45.7444,97000.0
2013-05-02 15:00:00,60.32,60.4,60.31,60.37,120800.0,45.7444,45.8051,45.7368,45.7823,120800.0
2013-05-02 15:30:00,60.37,60.38,60.3,60.35,314800.0,45.7823,45.7899,45.7293,45.7672,314800.0
2013-05-03 09:30:00,60.63,60.71,60.13,60.24,373200.0,45.9795,46.0402,45.6003,45.6838,373200.0
2013-05-03 10:00:00,60.24,60.59,60.05,60.45,206800.0,45.6838,45.9492,45.5397,45.843,206800.0
2013-05-03 10:30:00,60.44,60.6,60.43,60.58,110600.0,45.8354,45.9568,45.8278,45.9416,110600.0
2013-05-03 11:00:00,60.59,60.78,60.59,60.67,125200.0,45.9492,46.0933,45.9492,46.0098,125200.0
2013-05-03 11:30:00,60.67,60.71,60.55,60.59,61000.0,46.0098,46.0402,45.9188,45.9492,61000.0
2013-05-03 12:00:00,60.6,60.62,60.56,60.6,65400.0,45.9568,45.9719,45.9264,45.9568,65400.0
2013-05-03 12:30:00,60.6,60.69,60.56,60.66,66800.0,45.9568,46.025,45.9264,46.0023,66800.0
2013-05-03 13:00:00,60.67,60.72,60.66,60.67,76600.0,46.0098,46.0478,46.0023,46.0098,76600.0
2013-05-03 13:30:00,60.67,60.72,60.63,60.63,72000.0,46.0098,46.0478,45.9795,45.9795,72000.0
2013-05-03 14:00:00,60.66,60.67,60.58,60.62,53600.0,46.0023,46.0098,45.9416,45.9719,53600.0
2013-05-03 14:30:00,60.62,60.63,60.53,60.6,57000.0,45.9719,45.9795,45.9037,45.9568,57000.0
2013-05-03 15:00:00,60.6,60.63,60.51,60.58,124200.0,45.9568,45.9795,45.8885,45.9416,124200.0
2013-05-03 15:30:00,60.57,60.75,60.56,60.57,426600.0,45.934,46.0705,45.9264,45.934,426600.0
2013-05-06 09:30:00,60.58,60.63,60.03,60.04,179800.0,45.9416,45.9795,45.5245,45.5321,179800.0
2013-05-06 10:00:00,60.04,60.29,60.04,60.27,203600.0,45.5321,45.7217,45.5321,45.7065,203600.0
2013-05-06 10:30:00,60.27,60.29,60.19,60.26,110600.0,45.7065,45.7217,45.6458,45.6989,110600.0
2013-05-06 11:00:00,60.25,60.25,60.13,60.22,79800.0,45.6913,45.6913,45.6003,45.6686,79800.0
2013-05-06 11:30:00,60.22,60.24,60.12,60.19,123200.0,45.6686,45.6838,45.5927,45.6458,123200.0
2013-05-06 12:00:00,60.18,60.21,60.05,60.09,111600.0,45.6382,45.661,45.5397,45.57,111600.0
2013-05-06 12:30:00,60.09,60.09,60.01,60.06,63200.0,45.57,45.57,45.5093,45.5472,63200.0
2013-05-06 13:00:00,60.06,60.07,60.02,60.07,55600.0,45.5472,45.5548,45.5169,45.5548,55600.0
2013-05-06 13:30:00,60.07,60.2,60.06,60.19,77200.0,45.5548,45.6534,45.5472,45.6458,77200.0
2013-05-06 14:00:00,60.18,60.19,60.1,60.15,71200.0,45.6382,45.6458,45.5776,45.6155,71200.0
2013-05-06 14:30:00,60.16,60.2,60.1,60.16,111400.0,45.6231,45.6534,45.5776,45.6231,111400.0
2013-05-06 15:00:00,60.15,60.2,60.1,60.12,109400.0,45.6155,45.6534,45.5776,45.5927,109400.0
2013-05-06 15:30:00,60.11,60.16,60.08,60.11,335600.0,45.5852,45.6231,45.5624,45.5852,335600.0
2013-05-07 09:30:00,60.19,60.25,60.0,60.11,211200.0,45.6458,45.6913,45.5017,45.5852,211200.0
2013-05-07 10:00:00,60.1,60.18,59.94,59.94,158400.0,45.5776,45.6382,45.4562,45.4562,158400.0
2013-05-07 10:30:00,59.94,60.13,59.92,60.08,108600.0,45.4562,45.6003,45.4411,45.5624,108600.0
2013-05-07 11:00:00,60.09,60.15,60.03,60.09,154800.0,45.57,45.6155,45.5245,45.57,154800.0
2013-05-07 11:30:00,60.09,60.16,60.07,60.12,131000.0,45.57,45.6231,45.5548,45.5927,131000.0
2013-05-07 12:00:00,60.12,60.13,59.96,59.98,170800.0,45.5927,45.6003,45.4714,45.4866,170800.0
2013-05-07 12:30:00,59.99,60.05,59.92,60.02,168400.0,45.4942,45.5397,45.4411,45.5169,168400.0
2013-05-07 13:00:00,60.02,60.06,59.96,60.05,312600.0,45.5169,45.5472,45.4714,45.5397,312600.0
2013-05-07 13:30:00,60.05,60.13,60.03,60.1,148400.0,45.5397,45.6003,45.5245,45.5776,148400.0
2013-05-07 14:00:00,60.09,60.13,60.09,60.12,97000.0,45.57,45.6003,45.57,45.5927,97000.0
2013-05-07 14:30:00,60.13,60.13,60.08,60.1,202800.0,45.6003,45.6003,45.5624,45.5776,202800.0
2013-05-07 15:00:00,60.1,60.13,60.08,60.1,121400.0,45.5776,45.6003,45.5624,45.5776,121400.0
2013-05-07 15:30:00,60.1,60.17,60.09,60.16,357800.0,45.5776,45.6307,45.57,45.6231,357800.0
2013-05-08 09:30:00,60.08,60.35,59.92,60.0,253800.0,45.5624,45.7672,45.4411,45.5017,253800.0
2013-05-08 10:00:00,59.99,60.13,59.92,60.08,175600.0,45.4942,45.6003,45.4411,45.5624,175600.0
2013-05-08 10:30:00,60.06,60.24,60.06,60.21,111200.0,45.5472,45.6838,45.5472,45.661,111200.0
2013-05-08 11:00:00,60.21,60.34,60.13,60.13,118400.0,45.661,45.7596,45.6003,45.6003,118400.0
2013-05-08 11:30:00,60.14,60.19,60.13,60.14,65200.0,45.6079,45.6458,45.6003,45.6079,65200.0
2013-05-08 12:00:00,60.15,60.2,60.08,60.09,65400.0,45.6155,45.6534,45.5624,45.57,65400.0
2013-05-08 12:30:00,60.09,60.13,60.05,60.1,83400.0,45.57,45.6003,45.5397,45.5776,83400.0
2013-05-08 13:00:00,60.1,60.17,60.06,60.1,96600.0,45.5776,45.6307,45.5472,45.5776,96600.0
2013-05-08 13:30:00,60.1,60.19,60.1,60.14,109600.0,45.5776,45.6458,45.5776,45.6079,109600.0
2013-05-08 14:00:00,60.14,60.17,60.12,60.16,89800.0,45.6079,45.6307,45.5927,45.6231,89800.0
2013-05-08 14:30:00,60.17,60.17,60.09,60.12,130000.0,45.6307,45.6307,45.57,45.5927,130000.0
2013-05-08 15:00:00,60.12,60.16,60.09,60.1,238400.0,45.5927,45.6231,45.57,45.5776,238400.0
2013-05-08 15:30:00,60.11,60.25,60.11,60.24,336200.0,45.5852,45.6913,45.5852,45.6838,336200.0
2013-05-09 09:30:00,60.17,60.35,60.04,60.13,209000.0,45.6307,45.7672,45.5321,45.6003,209000.0
2013-05-09 10:00:00,60.1,60.24,60.1,60.13,178200.0,45.5776,45.6838,45.5776,45.6003,178200.0
2013-05-09 10:30:00,60.11,60.23,60.09,60.1,115200.0,45.5852,45.6762,45.57,45.5776,115200.0
2013-05-09 11:00:00,60.1,60.21,60.06,60.15,103000.0,45.5776,45.661,45.5472,45.6155,103000.0
2013-05-09 11:30:00,60.14,60.17,60.07,60.07,62600.0,45.6079,45.6307,45.5548,45.5548,62600.0
2013-05-09 12:00:00,60.08,60.13,60.02,60.04,76600.0,45.5624,45.6003,45.5169,45.5321,76600.0
2013-05-09 12:30:00,60.03,60.07,60.0,60.07,103000.0,45.5245,45.5548,45.5017,45.5548,103000.0
2013-05-09 13:00:00,60.08,60.13,60.04,60.05,100000.0,45.5624,45.6003,45.5321,45.5397,100000.0
2013-05-09 13:30:00,60.05,60.3,60.04,60.22,329200.0,45.5397,45.7293,45.5321,45.6686,329200.0
2013-05-09 14:00:00,60.22,60.33,60.17,60.21,219000.0,45.6686,45.752,45.6307,45.661,219000.0
2013-05-09 14:30:00,60.21,60.23,60.07,60.07,269200.0,45.661,45.6762,45.5548,45.5548,269200.0
2013-05-09 15:00:00,60.07,60.13,60.01,60.07,263600.0,45.5548,45.6003,45.5093,45.5548,263600.0
2013-05-09 15:30:00,60.06,60.1,59.9,60.1,597000.0,45.5472,45.5776,45.4259,45.5776,597000.0
2013-05-10 09:30:00,60.25,60.45,60.15,60.38,211400.0,45.6913,45.843,45.6155,45.7899,211400.0
2013-05-10 10:00:00,60.43,60.48,60.34,60.43,171200.0,45.8278,45.8658,45.7596,45.8278,171200.0
2013-05-10 10:30:00,60.41,60.41,60.23,60.27,119800.0,45.8127,45.8127,45.6762,45.7065,119800.0
2013-05-10 11:00:00,60.27,60.45,60.23,60.43,103200.0,45.7065,45.843,45.6762,45.8278,103200.0
2013-05-10 11:30:00,60.44,60.49,60.07,60.08,128800.0,45.8354,45.8733,45.5548,45.5624,128800.0
2013-05-10 12:00:00,60.07,60.24,60.06,60.21,128800.0,45.5548,45.6838,45.5472,45.661,128800.0
2013-05-10 12:30:00,60.21,60.22,60.15,60.17,103200.0,45.661,45.6686,45.6155,45.6307,103200.0
2013-05-10 13:00:00,60.17,60.23,60.16,60.21,124600.0,45.6307,45.6762,45.6231,45.661,124600.0
2013-05-10 13:30:00,60.21,60.21,60.12,60.13,80800.0,45.661,45.661,45.5927,45.6003,80800.0
2013-05-10 14:00:00,60.15,60.23,60.13,60.13,169200.0,45.6155,45.6762,45.6003,45.6003,169200.0
2013-05-10 14:30:00,60.13,60.21,60.12,60.18,127600.0,45.6003,45.661,45.5927,45.6382,127600.0
2013-05-10 15:00:00,60.19,60.21,60.15,60.16,126800.0,45.6458,45.661,45.6155,45.6231,126800.0
2013-05-10 15:30:00,60.15,60.37,60.13,60.34,503200.0,45.6155,45.7823,45.6003,45.7596,503200.0
2013-05-13 09:30:00,60.4,60.45,60.16,60.31,177600.0,45.8051,45.843,45.6231,45.7368,177600.0
2013-05-13 10:00:00,60.32,60.6,60.26,60.52,177000.0,45.7444,45.9568,45.6989,45.8961,177000.0
2013-05-13 10:30:00,60.54,60.55,60.47,60.5,89200.0,45.9113,45.9188,45.8582,45.8809,89200.0
2013-05-13 11:00:00,60.5,60.55,60.38,60.48,74800.0,45.8809,45.9188,45.7899,45.8658,74800.0
2013-05-13 11:30:00,60.48,60.58,60.47,60.54,93000.0,45.8658,45.9416,45.8582,45.9113,93000.0
2013-05-13 12:00:00,60.55,60.57,60.51,60.52,69600.0,45.9188,45.934,45.8885,45.8961,69600.0
2013-05-13 12:30:00,60.54,60.57,60.51,60.56,49400.0,45.9113,45.934,45.8885,45.9264,49400.0
2013-05-13 13:00:00,60.56,60.6,60.49,60.49,68200.0,45.9264,45.9568,45.8733,45.8733,68200.0
2013-05-13 13:30:00,60.49,60.49,60.35,60.37,89200.0,45.8733,45.8733,45.7672,45.7823,89200.0
2013-05-13 14:00:00,60.37,60.44,60.33,60.33,103400.0,45.7823,45.8354,45.752,45.752,103400.0
2013-05-13 14:30:00,60.34,60.49,60.33,60.49,118800.0,45.7596,45.8733,45.752,45.8733,118800.0
2013-05-13 15:00:00,60.49,60.49,60.32,60.35,202000.0,45.8733,45.8733,45.7444,45.7672,202000.0
2013-05-13 15:30:00,60.35,60.47,60.35,60.46,285600.0,45.7672,45.8582,45.7672,45.8506,285600.0
2013-05-14 09:30:00,60.5,60.83,60.5,60.82,278600.0,45.8809,46.1312,45.8809,46.1236,278600.0
2013-05-14 10:00:00,60.8,61.04,60.8,60.99,210000.0,46.1084,46.2904,46.1084,46.2525,210000.0
2013-05-14 10:30:00,60.99,61.2,60.97,61.12,192400.0,46.2525,46.4118,46.2374,46.3511,192400.0
2013-05-14 11:00:00,61.13,61.24,61.08,61.2,168800.0,46.3587,46.4421,46.3208,46.4118,168800.0
2013-05-14 11:30:00,61.21,61.29,61.12,61.26,106800.0,46.4194,46.48,46.3511,46.4573,106800.0
2013-05-14 12:00:00,61.26,61.35,61.22,61.31,123000.0,46.4573,46.5255,46.4269,46.4952,123000.0
2013-05-14 12:30:00,61.3,61.31,61.24,61.27,110000.0,46.4876,46.4952,46.4421,46.4649,110000.0
2013-05-14 13:00:00,61.27,61.34,61.26,61.34,148200.0,46.4649,46.5179,46.4573,46.5179,148200.0
2013-05-14 13:30:00,61.34,61.4,61.33,61.4,108600.0,46.5179,46.5635,46.5104,46.5635,108600.0
2013-05-14 14:00:00,61.39,61.44,61.35,61.44,125000.0,46.5559,46.5938,46.5255,46.5938,125000.0
2013-05-14 14:30:00,61.44,61.5,61.38,61.41,200800.0,46.5938,46.6393,46.5483,46.571,200800.0
2013-05-14 15:00:00,61.41,61.53,61.4,61.52,188200.0,46.571,46.662,46.5635,46.6545,188200.0
2013-05-14 15:30:00,61.52,61.68,61.51,61.68,544600.0,46.6545,46.7758,46.6469,46.7758,544600.0
2013-05-15 09:30:00,61.42,61.68,61.33,61.6,395200.0,46.5786,46.7758,46.5104,46.7151,395200.0
2013-05-15 10:00:00,61.6,61.93,61.57,61.87,224000.0,46.7151,46.9654,46.6924,46.9199,224000.0
2013-05-15 10:30:00,61.87,62.0,61.85,61.93,196600.0,46.9199,47.0185,46.9047,46.9654,196600.0
2013-05-15 11:00:00,61.94,62.12,61.91,62.12,305200.0,46.973,47.1095,46.9502,47.1095,305200.0
2013-05-15 11:30:00,62.13,62.15,62.08,62.08,161400.0,47.1171,47.1322,47.0791,47.0791,161400.0
2013-05-15 12:00:00,62.09,62.23,62.06,62.23,140800.0,47.0867,47.1929,47.064,47.1929,140800.0
2013-05-15 12:30:00,62.22,62.28,62.19,62.27,194400.0,47.1853,47.2308,47.1626,47.2232,194400.0
2013-05-15 13:00:00,62.26,62.28,62.1,62.13,360000.0,47.2156,47.2308,47.0943,47.1171,360000.0
2013-05-15 13:30:00,62.13,62.15,61.98,62.01,147800.0,47.1171,47.1322,47.0033,47.0261,147800.0
2013-05-15 14:00:00,62.01,62.07,61.97,62.05,96600.0,47.0261,47.0716,46.9957,47.0564,96600.0
2013-05-15 14:30:00,62.07,62.09,61.9,61.98,130200.0,47.0716,47.0867,46.9426,47.0033,130200.0
2013-05-15 15:00:00,61.97,62.21,61.94,62.17,260000.0,46.9957,47.1777,46.973,47.1474,260000.0
2013-05-15 15:30:00,62.17,62.37,62.17,62.27,598800.0,47.1474,47.2991,47.1474,47.2232,598800.0
2013-05-16 09:30:00,62.31,62.55,61.33,62.08,427900.0,47.2536,47.4356,46.5104,47.0791,427900.0
2013-05-16 10:00:00,62.08,62.37,62.06,62.13,267200.0,47.0791,47.2991,47.064,47.1171,267200.0
2013-05-16 10:30:00,62.11,62.31,62.1,62.23,185800.0,47.1019,47.2536,47.0943,47.1929,185800.0
2013-05-16 11:00:00,62.23,62.41,62.21,62.36,172400.0,47.1929,47.3294,47.1777,47.2915,172400.0
2013-05-16 11:30:00,62.37,62.57,62.33,62.5,169000.0,47.2991,47.4507,47.2687,47.3977,169000.0
2013-05-16 12:00:00,62.49,62.59,62.38,62.58,154000.0,47.3901,47.4659,47.3066,47.4583,154000.0
2013-05-16 12:30:00,62.58,62.7,62.56,62.65,144600.0,47.4583,47.5493,47.4432,47.5114,144600.0
2013-05-16 13:00:00,62.66,62.68,62.54,62.59,169300.0,47.519,47.5342,47.428,47.4659,169300.0
2013-05-16 13:30:00,62.59,62.63,62.54,62.55,100000.0,47.4659,47.4962,47.428,47.4356,100000.0
2013-05-16 14:00:00,62.55,62.6,62.46,62.46,116600.0,47.4356,47.4735,47.3673,47.3673,116600.0
2013-05-16 14:30:00,62.47,62.55,62.38,62.39,152900.0,47.3749,47.4356,47.3066,47.3142,152900.0
2013-05-16 15:00:00,62.39,62.42,62.31,62.42,175400.0,47.3142,47.337,47.2536,47.337,175400.0
2013-05-16 15:30:00,62.42,62.44,62.29,62.36,525300.0,47.337,47.3521,47.2384,47.2915,525300.0
2013-05-17 09:30:00,62.14,62.4,61.9,62.05,788900.0,47.1246,47.3218,46.9426,47.0564,788900.0
2013-05-17 10:00:00,62.05,62.14,61.82,61.88,279700.0,47.0564,47.1246,46.882,46.9275,279700.0
2013-05-17 10:30:00,61.88,62.02,61.87,61.97,178100.0,46.9275,47.0336,46.9199,46.9957,178100.0
2013-05-17 11:00:00,61.96,62.09,61.94,62.07,199600.0,46.9881,47.0867,46.973,47.0716,199600.0
2013-05-17 11:30:00,62.07,62.09,61.98,62.01,97300.0,47.0716,47.0867,47.0033,47.0261,97300.0
2013-05-17 12:00:00,62.01,62.03,61.97,61.99,153400.0,47.0261,47.0412,46.9957,47.0109,153400.0
2013-05-17 12:30:00,61.99,62.0,61.78,61.82,109700.0,47.0109,47.0185,46.8516,46.882,109700.0
2013-05-17 13:00:00,61.82,61.91,61.78,61.8,127600.0,46.882,46.9502,46.8516,46.8668,127600.0
2013-05-17 13:30:00,61.8,61.86,61.79,61.8,127300.0,46.8668,46.9123,46.8592,46.8668,127300.0
2013-05-17 14:00:00,61.81,61.92,61.79,61.87,203300.0,46.8744,46.9578,46.8592,46.9199,203300.0
2013-05-17 14:30:00,61.88,61.98,61.83,61.94,243300.0,46.9275,47.0033,46.8895,46.973,243300.0
2013-05-17 15:00:00,61.94,62.07,61.94,62.05,292200.0,46.973,47.0716,46.973,47.0564,292200.0
2013-05-17 15:30:00,62.07,62.07,61.95,62.02,713400.0,47.0716,47.0716,46.9806,47.0336,713400.0
2013-05-20 09:30:00,62.04,62.05,61.77,61.89,230600.0,47.0488,47.0564,46.844,46.935,230600.0
2013-05-20 10:00:00,61.86,62.0,61.85,61.93,158400.0,46.9123,47.0185,46.9047,46.9654,158400.0
2013-05-20 10:30:00,61.93,62.03,61.9,62.03,176300.0,46.9654,47.0412,46.9426,47.0412,176300.0
2013-05-20 11:00:00,62.02,62.03,61.86,61.87,130500.0,47.0336,47.0412,46.9123,46.9199,130500.0
2013-05-20 11:30:00,61.87,61.9,61.78,61.8,157600.0,46.9199,46.9426,46.8516,46.8668,157600.0
2013-05-20 12:00:00,61.8,61.89,61.79,61.81,123500.0,46.8668,46.935,46.8592,46.8744,123500.0
2013-05-20 12:30:00,61.81,61.81,61.56,61.6,102600.0,46.8744,46.8744,46.6848,46.7151,102600.0
2013-05-20 13:00:00,61.61,61.63,61.56,61.59,165300.0,46.7227,46.7379,46.6848,46.7075,165300.0
2013-05-20 13:30:00,61.61,61.63,61.42,61.56,139400.0,46.7227,46.7379,46.5786,46.6848,139400.0
2013-05-20 14:00:00,61.57,61.57,61.45,61.52,137800.0,46.6924,46.6924,46.6014,46.6545,137800.0
2013-05-20 14:30:00,61.52,61.6,61.47,61.49,146600.0,46.6545,46.7151,46.6165,46.6317,146600.0
2013-05-20 15:00:00,61.5,61.59,61.5,61.55,110800.0,46.6393,46.7075,46.6393,46.6772,110800.0
2013-05-20 15:30:00,61.54,61.55,61.42,61.54,336700.0,46.6696,46.6772,46.5786,46.6696,336700.0
2013-05-21 09:30:00,61.6,61.73,61.35,61.56,293500.0,46.7151,46.8137,46.5255,46.6848,293500.0
2013-05-21 10:00:00,61.56,61.58,61.19,61.24,268400.0,46.6848,46.7,46.4042,46.4421,268400.0
2013-05-21 10:30:00,61.27,61.54,61.24,61.46,147900.0,46.4649,46.6696,46.4421,46.609,147900.0
2013-05-21 11:00:00,61.47,61.74,61.47,61.67,181600.0,46.6165,46.8213,46.6165,46.7682,181600.0
2013-05-21 11:30:00,61.67,61.76,61.64,61.7,154400.0,46.7682,46.8365,46.7455,46.791,154400.0
2013-05-21 12:00:00,61.73,61.9,61.72,61.77,114400.0,46.8137,46.9426,46.8061,46.844,114400.0
2013-05-21 12:30:00,61.78,61.88,61.72,61.87,135800.0,46.8516,46.9275,46.8061,46.9199,135800.0
2013-05-21 13:00:00,61.87,62.08,61.83,61.88,165700.0,46.9199,47.0791,46.8895,46.9275,165700.0
2013-05-21 13:30:00,61.89,61.91,61.75,61.83,88900.0,46.935,46.9502,46.8289,46.8895,88900.0
2013-05-21 14:00:00,61.83,61.96,61.78,61.86,127000.0,46.8895,46.9881,46.8516,46.9123,127000.0
2013-05-21 14:30:00,61.85,61.86,61.76,61.84,95400.0,46.9047,46.9123,46.8365,46.8971,95400.0
2013-05-21 15:00:00,61.83,61.85,61.7,61.75,145700.0,46.8895,46.9047,46.791,46.8289,145700.0
2013-05-21 15:30:00,61.74,61.76,61.58,61.59,417800.0,46.8213,46.8365,46.7,46.7075,417800.0
2013-05-22 09:30:00,61.5,61.7,61.4,61.7,345300.0,46.6393,46.791,46.5635,46.791,345300.0
2013-05-22 10:00:00,61.68,62.13,61.5,62.1,207900.0,46.7758,47.1171,46.6393,47.0943,207900.0
2013-05-22 10:30:00,62.06,62.13,61.56,61.6,216900.0,47.064,47.1171,46.6848,46.7151,216900.0
2013-05-22 11:00:00,61.59,61.91,61.57,61.84,138200.0,46.7075,46.9502,46.6924,46.8971,138200.0
2013-05-22 11:30:00,61.84,61.95,61.8,61.94,115300.0,46.8971,46.9806,46.8668,46.973,115300.0
2013-05-22 12:00:00,61.94,62.03,61.86,61.91,170000.0,46.973,47.0412,46.9123,46.9502,170000.0
2013-05-22 12:30:00,61.91,61.98,61.86,61.97,145600.0,46.9502,47.0033,46.9123,46.9957,145600.0
2013-05-22 13:00:00,61.98,61.98,61.61,61.62,121500.0,47.0033,47.0033,46.7227,46.7303,121500.0
2013-05-22 13:30:00,61.62,61.79,61.56,61.62,151000.0,46.7303,46.8592,46.6848,46.7303,151000.0
2013-05-22 14:00:00,61.62,61.71,61.43,61.49,323600.0,46.7303,46.7985,46.5862,46.6317,323600.0
2013-05-22 14:30:00,61.48,61.69,61.39,61.57,252100.0,46.6241,46.7834,46.5559,46.6924,252100.0
2013-05-22 15:00:00,61.57,61.58,61.33,61.33,182800.0,46.6924,46.7,46.5104,46.5104,182800.0
2013-05-22 15:30:00,61.33,61.41,61.22,61.4,344800.0,46.5104,46.571,46.4269,46.5635,344800.0
2013-05-23 09:30:00,61.07,61.31,61.0,61.04,327800.0,46.3132,46.4952,46.2601,46.2904,327800.0
2013-05-23 10:00:00,61.04,61.15,60.92,61.0,157800.0,46.2904,46.3739,46.1994,46.2601,157800.0
2013-05-23 10:30:00,61.01,61.08,60.87,60.97,157600.0,46.2677,46.3208,46.1615,46.2374,157600.0
2013-05-23 11:00:00,61.0,61.33,60.99,61.18,90500.0,46.2601,46.5104,46.2525,46.3966,90500.0
2013-05-23 11:30:00,61.16,61.2,61.05,61.16,107900.0,46.3814,46.4118,46.298,46.3814,107900.0
2013-05-23 12:00:00,61.18,61.33,61.16,61.25,97300.0,46.3966,46.5104,46.3814,46.4497,97300.0
2013-05-23 12:30:00,61.25,61.26,61.09,61.15,123600.0,46.4497,46.4573,46.3284,46.3739,123600.0
2013-05-23 13:00:00,61.16,61.21,61.05,61.08,97900.0,46.3814,46.4194,46.298,46.3208,97900.0
2013-05-23 13:30:00,61.08,61.13,61.0,61.11,231500.0,46.3208,46.3587,46.2601,46.3435,231500.0
2013-05-23 14:00:00,61.11,61.18,61.05,61.12,156600.0,46.3435,46.3966,46.298,46.3511,156600.0
2013-05-23 14:30:00,61.12,61.25,61.06,61.17,171900.0,46.3511,46.4497,46.3056,46.389,171900.0
2013-05-23 15:00:00,61.18,61.2,60.97,61.03,168400.0,46.3966,46.4118,46.2374,46.2829,168400.0
2013-05-23 15:30:00,61.03,61.1,60.88,60.96,505700.0,46.2829,46.3359,46.1691,46.2298,505700.0
2013-05-24 09:30:00,60.87,60.95,60.48,60.66,310900.0,46.1615,46.2222,45.8658,46.0023,310900.0
2013-05-24 10:00:00,60.67,60.76,60.51,60.55,191700.0,46.0098,46.0781,45.8885,45.9188,191700.0
2013-05-24 10:30:00,60.54,60.88,60.5,60.88,182300.0,45.9113,46.1691,45.8809,46.1691,182300.0
2013-05-24 11:00:00,60.87,61.13,60.76,61.11,102100.0,46.1615,46.3587,46.0781,46.3435,102100.0
2013-05-24 11:30:00,61.09,61.3,61.09,61.2,84900.0,46.3284,46.4876,46.3284,46.4118,84900.0
2013-05-24 12:00:00,61.2,61.29,61.06,61.13,68200.0,46.4118,46.48,46.3056,46.3587,68200.0
2013-05-24 12:30:00,61.13,61.18,61.0,61.14,79700.0,46.3587,46.3966,46.2601,46.3663,79700.0
2013-05-24 13:00:00,61.14,61.31,61.12,61.22,77300.0,46.3663,46.4952,46.3511,46.4269,77300.0
2013-05-24 13:30:00,61.23,61.24,61.12,61.15,56200.0,46.4345,46.4421,46.3511,46.3739,56200.0
2013-05-24 14:00:00,61.16,61.19,61.03,61.19,58600.0,46.3814,46.4042,46.2829,46.4042,58600.0
2013-05-24 14:30:00,61.17,61.2,61.1,61.18,72600.0,46.389,46.4118,46.3359,46.3966,72600.0
2013-05-24 15:00:00,61.17,61.23,61.12,61.17,84100.0,46.389,46.4345,46.3511,46.389,84100.0
2013-05-24 15:30:00,61.16,61.2,61.06,61.18,195300.0,46.3814,46.4118,46.3056,46.3966,195300.0
2013-05-28 09:30:00,61.94,62.25,61.83,61.93,370000.0,46.973,47.2081,46.8895,46.9654,370000.0
2013-05-28 10:00:00,61.95,62.1,61.92,62.01,333300.0,46.9806,47.0943,46.9578,47.0261,333300.0
2013-05-28 10:30:00,62.04,62.09,61.76,61.78,221000.0,47.0488,47.0867,46.8365,46.8516,221000.0
2013-05-28 11:00:00,61.79,61.93,61.72,61.82,131500.0,46.8592,46.9654,46.8061,46.882,131500.0
2013-05-28 11:30:00,61.84,61.84,61.6,61.71,118800.0,46.8971,46.8971,46.7151,46.7985,118800.0
2013-05-28 12:00:00,61.71,61.78,61.64,61.74,90700.0,46.7985,46.8516,46.7455,46.8213,90700.0
2013-05-28 12:30:00,61.73,61.78,61.56,61.6,67800.0,46.8137,46.8516,46.6848,46.7151,67800.0
2013-05-28 13:00:00,61.6,61.78,61.56,61.56,98800.0,46.7151,46.8516,46.6848,46.6848,98800.0
2013-05-28 13:30:00,61.57,61.57,61.43,61.44,123300.0,46.6924,46.6924,46.5862,46.5938,123300.0
2013-05-28 14:00:00,61.45,61.64,61.39,61.52,118300.0,46.6014,46.7455,46.5559,46.6545,118300.0
2013-05-28 14:30:00,61.52,61.59,61.43,61.57,104700.0,46.6545,46.7075,46.5862,46.6924,104700.0
2013-05-28 15:00:00,61.57,61.66,61.5,61.53,112200.0,46.6924,46.7606,46.6393,46.662,112200.0
2013-05-28 15:30:00,61.54,61.67,61.51,61.62,410700.0,46.6696,46.7682,46.6469,46.7303,410700.0
2013-05-29 09:30:00,61.09,61.18,60.64,60.72,407700.0,46.3284,46.3966,45.9871,46.0478,407700.0
2013-05-29 10:00:00,60.72,60.82,60.35,60.38,324100.0,46.0478,46.1236,45.7672,45.7899,324100.0
2013-05-29 10:30:00,60.38,60.5,60.03,60.03,413300.0,45.7899,45.8809,45.5245,45.5245,413300.0
2013-05-29 11:00:00,60.03,60.21,59.94,60.08,359600.0,45.5245,45.661,45.4562,45.5624,359600.0
2013-05-29 11:30:00,60.08,60.21,59.95,59.95,292800.0,45.5624,45.661,45.4638,45.4638,292800.0
2013-05-29 12:00:00,59.97,60.0,59.73,59.73,219200.0,45.479,45.5017,45.297,45.297,219200.0
2013-05-29 12:30:00,59.74,59.76,59.47,59.48,286800.0,45.3046,45.3197,45.0998,45.1074,286800.0
2013-05-29 13:00:00,59.49,59.64,59.4,59.62,324300.0,45.115,45.2287,45.0467,45.2136,324300.0
2013-05-29 13:30:00,59.6,59.82,59.5,59.78,319400.0,45.1984,45.3652,45.1226,45.3349,319400.0
2013-05-29 14:00:00,59.78,59.97,59.75,59.77,226700.0,45.3349,45.479,45.3122,45.3273,226700.0
2013-05-29 14:30:00,59.78,59.86,59.71,59.72,211200.0,45.3349,45.3956,45.2818,45.2894,211200.0
2013-05-29 15:00:00,59.7,59.78,59.65,59.74,226200.0,45.2742,45.3349,45.2363,45.3046,226200.0
2013-05-29 15:30:00,59.73,59.74,59.48,59.59,525300.0,45.297,45.3046,45.1074,45.1908,525300.0
2013-05-30 09:30:00,59.75,60.1,59.69,59.88,408000.0,45.3122,45.5776,45.2667,45.4107,408000.0
2013-05-30 10:00:00,59.87,59.97,59.62,59.76,320700.0,45.4032,45.479,45.2136,45.3197,320700.0
2013-05-30 10:30:00,59.77,59.87,59.69,59.77,179200.0,45.3273,45.4032,45.2667,45.3273,179200.0
2013-05-30 11:00:00,59.78,59.8,59.59,59.73,176200.0,45.3349,45.3501,45.1908,45.297,176200.0
2013-05-30 11:30:00,59.73,59.75,59.51,59.53,226500.0,45.297,45.3122,45.1301,45.1453,226500.0
2013-05-30 12:00:00,59.54,59.6,59.33,59.39,206000.0,45.1529,45.1984,44.9936,45.0391,206000.0
2013-05-30 12:30:00,59.39,59.59,59.37,59.59,103300.0,45.0391,45.1908,45.024,45.1908,103300.0
2013-05-30 13:00:00,59.59,59.63,59.46,59.55,93500.0,45.1908,45.2211,45.0922,45.1605,93500.0
2013-05-30 13:30:00,59.55,59.6,59.51,59.57,116900.0,45.1605,45.1984,45.1301,45.1756,116900.0
2013-05-30 14:00:00,59.57,59.63,59.5,59.62,111500.0,45.1756,45.2211,45.1226,45.2136,111500.0
2013-05-30 14:30:00,59.63,59.86,59.62,59.81,145700.0,45.2211,45.3956,45.2136,45.3577,145700.0
2013-05-30 15:00:00,59.82,59.86,59.63,59.64,127000.0,45.3652,45.3956,45.2211,45.2287,127000.0
2013-05-30 15:30:00,59.65,59.78,59.61,59.64,478500.0,45.2363,45.3349,45.206,45.2287,478500.0
2013-05-31 09:30:00,59.42,59.47,59.05,59.15,252900.0,45.0619,45.0998,44.7813,44.8571,252900.0
2013-05-31 10:00:00,59.15,59.22,58.67,58.68,393700.0,44.8571,44.9102,44.4931,44.5007,393700.0
2013-05-31 10:30:00,58.68,58.88,58.55,58.57,187200.0,44.5007,44.6524,44.4021,44.4173,187200.0
2013-05-31 11:00:00,58.57,59.03,58.55,58.69,383300.0,44.4173,44.7661,44.4021,44.5083,383300.0
2013-05-31 11:30:00,58.69,58.74,58.53,58.59,260700.0,44.5083,44.5462,44.387,44.4325,260700.0
2013-05-31 12:00:00,58.59,58.62,58.5,58.59,173500.0,44.4325,44.4552,44.3642,44.4325,173500.0
2013-05-31 12:30:00,58.59,58.74,58.58,58.66,207700.0,44.4325,44.5462,44.4249,44.4855,207700.0
2013-05-31 13:00:00,58.65,58.73,58.63,58.7,185200.0,44.478,44.5386,44.4628,44.5159,185200.0
2013-05-31 13:30:00,58.71,58.72,58.53,58.61,141400.0,44.5235,44.531,44.387,44.4476,141400.0
2013-05-31 14:00:00,58.6,58.66,58.5,58.61,162200.0,44.44,44.4855,44.3642,44.4476,162200.0
2013-05-31 14:30:00,58.61,58.62,58.42,58.42,152200.0,44.4476,44.4552,44.3035,44.3035,152200.0
2013-05-31 15:00:00,58.43,58.52,58.37,58.37,243900.0,44.3111,44.3794,44.2656,44.2656,243900.0
2013-05-31 15:30:00,58.36,58.36,57.84,57.85,784000.0,44.258,44.258,43.8637,43.8713,784000.0
2013-06-03 09:30:00,57.91,58.17,57.66,57.67,607300.0,43.9168,44.1139,43.7272,43.7348,607300.0
2013-06-03 10:00:00,57.65,58.33,57.52,58.28,372700.0,43.7196,44.2353,43.621,44.1974,372700.0
2013-06-03 10:30:00,58.28,58.67,57.87,58.49,360500.0,44.1974,44.4931,43.8864,44.3566,360500.0
2013-06-03 11:00:00,58.5,58.52,58.09,58.15,288900.0,44.3642,44.3794,44.0533,44.0988,288900.0
2013-06-03 11:30:00,58.15,58.41,58.06,58.36,218100.0,44.0988,44.2959,44.0305,44.258,218100.0
2013-06-03 12:00:00,58.36,58.45,58.2,58.28,134300.0,44.258,44.3263,44.1367,44.1974,134300.0
2013-06-03 12:30:00,58.3,58.33,58.17,58.24,124300.0,44.2125,44.2353,44.1139,44.167,124300.0
2013-06-03 13:00:00,58.22,58.34,58.18,58.24,212200.0,44.1519,44.2429,44.1215,44.167,212200.0
2013-06-03 13:30:00,58.23,58.31,58.14,58.2,123800.0,44.1594,44.2201,44.0912,44.1367,123800.0
2013-06-03 14:00:00,58.19,58.3,58.15,58.19,220600.0,44.1291,44.2125,44.0988,44.1291,220600.0
2013-06-03 14:30:00,58.2,58.41,58.18,58.25,237800.0,44.1367,44.2959,44.1215,44.1746,237800.0
2013-06-03 15:00:00,58.26,58.39,58.19,58.35,281000.0,44.1822,44.2808,44.1291,44.2504,281000.0
2013-06-03 15:30:00,58.34,58.64,58.32,58.59,534900.0,44.2429,44.4704,44.2277,44.4325,534900.0
2013-06-04 09:30:00,58.8,59.22,58.7,58.87,381800.0,44.5917,44.9102,44.5159,44.6448,381800.0
2013-06-04 10:00:00,58.88,58.91,58.72,58.79,218500.0,44.6524,44.6751,44.531,44.5841,218500.0
2013-06-04 10:30:00,58.8,58.92,58.62,58.66,156600.0,44.5917,44.6827,44.4552,44.4855,156600.0
2013-06-04 11:00:00,58.66,58.79,58.61,58.61,180500.0,44.4855,44.5841,44.4476,44.4476,180500.0
2013-06-04 11:30:00,58.62,58.66,58.5,58.57,148300.0,44.4552,44.4855,44.3642,44.4173,148300.0
2013-06-04 12:00:00,58.57,58.6,58.48,58.5,130100.0,44.4173,44.44,44.349,44.3642,130100.0
2013-06-04 12:30:00,58.48,58.6,58.47,58.58,70400.0,44.349,44.44,44.3414,44.4249,70400.0
2013-06-04 13:00:00,58.57,58.64,58.33,58.44,125500.0,44.4173,44.4704,44.2353,44.3187,125500.0
2013-06-04 13:30:00,58.44,58.49,58.24,58.44,149900.0,44.3187,44.3566,44.167,44.3187,149900.0
2013-06-04 14:00:00,58.43,58.48,58.34,58.47,148300.0,44.3111,44.349,44.2429,44.3414,148300.0
2013-06-04 14:30:00,58.48,58.6,58.39,58.56,157200.0,44.349,44.44,44.2808,44.4097,157200.0
2013-06-04 15:00:00,58.56,58.76,58.54,58.7,181000.0,44.4097,44.5614,44.3945,44.5159,181000.0
2013-06-04 15:30:00,58.68,59.02,58.68,58.85,529200.0,44.5007,44.7585,44.5007,44.6296,529200.0
2013-06-05 09:30:00,58.73,58.77,58.47,58.49,170900.0,44.5386,44.569,44.3414,44.3566,170900.0
2013-06-05 10:00:00,58.52,58.72,58.46,58.5,206000.0,44.3794,44.531,44.3339,44.3642,206000.0
2013-06-05 10:30:00,58.5,58.6,58.33,58.39,305300.0,44.3642,44.44,44.2353,44.2808,305300.0
2013-06-05 11:00:00,58.39,58.43,58.27,58.37,108500.0,44.2808,44.3111,44.1898,44.2656,108500.0
2013-06-05 11:30:00,58.37,58.45,58.28,58.35,90600.0,44.2656,44.3263,44.1974,44.2504,90600.0
2013-06-05 12:00:00,58.36,58.37,58.19,58.28,85400.0,44.258,44.2656,44.1291,44.1974,85400.0
2013-06-05 12:30:00,58.27,58.28,58.08,58.14,132200.0,44.1898,44.1974,44.0457,44.0912,132200.0
2013-06-05 13:00:00,58.13,58.29,58.1,58.26,111600.0,44.0836,44.2049,44.0609,44.1822,111600.0
2013-06-05 13:30:00,58.24,58.35,58.18,58.22,93100.0,44.167,44.2504,44.1215,44.1519,93100.0
2013-06-05 14:00:00,58.22,58.31,58.13,58.14,173000.0,44.1519,44.2201,44.0836,44.0912,173000.0
2013-06-05 14:30:00,58.15,58.28,58.08,58.2,161300.0,44.0988,44.1974,44.0457,44.1367,161300.0
2013-06-05 15:00:00,58.18,58.22,58.0,58.14,219800.0,44.1215,44.1519,43.985,44.0912,219800.0
2013-06-05 15:30:00,58.14,58.17,57.9,57.91,540800.0,44.0912,44.1139,43.9092,43.9168,540800.0
2013-06-06 09:30:00,57.8,58.22,57.76,57.99,208800.0,43.8333,44.1519,43.803,43.9774,208800.0
2013-06-06 10:00:00,57.99,58.22,57.93,57.96,312500.0,43.9774,44.1519,43.9319,43.9547,312500.0
2013-06-06 10:30:00,57.97,58.03,57.9,57.96,170700.0,43.9623,44.0078,43.9092,43.9547,170700.0
2013-06-06 11:00:00,57.97,57.98,57.81,57.85,121900.0,43.9623,43.9699,43.8409,43.8713,121900.0
2013-06-06 11:30:00,57.84,57.92,57.67,57.67,132200.0,43.8637,43.9244,43.7348,43.7348,132200.0
2013-06-06 12:00:00,57.66,57.69,57.18,57.2,405500.0,43.7272,43.7499,43.3632,43.3783,405500.0
2013-06-06 12:30:00,57.2,57.27,57.07,57.16,294800.0,43.3783,43.4314,43.2797,43.348,294800.0
2013-06-06 13:00:00,57.17,57.26,57.08,57.2,276600.0,43.3556,43.4238,43.2873,43.3783,276600.0
2013-06-06 13:30:00,57.2,57.39,57.18,57.38,137700.0,43.3783,43.5224,43.3632,43.5148,137700.0
2013-06-06 14:00:00,57.38,57.61,57.25,57.59,199500.0,43.5148,43.6893,43.4162,43.6741,199500.0
2013-06-06 14:30:00,57.6,57.73,57.51,57.67,147900.0,43.6817,43.7803,43.6134,43.7348,147900.0
2013-06-06 15:00:00,57.68,57.71,57.5,57.69,184500.0,43.7423,43.7651,43.6058,43.7499,184500.0
2013-06-06 15:30:00,57.69,58.04,57.69,58.03,558700.0,43.7499,44.0154,43.7499,44.0078,558700.0
2013-06-07 09:30:00,58.51,58.85,58.41,58.83,278700.0,44.3718,44.6296,44.2959,44.6145,278700.0
2013-06-07 10:00:00,58.87,59.05,58.75,59.04,234300.0,44.6448,44.7813,44.5538,44.7737,234300.0
2013-06-07 10:30:00,59.04,59.09,58.78,58.81,184800.0,44.7737,44.8116,44.5765,44.5993,184800.0
2013-06-07 11:00:00,58.81,59.02,58.79,58.91,160100.0,44.5993,44.7585,44.5841,44.6751,160100.0
2013-06-07 11:30:00,58.91,59.06,58.83,58.84,97800.0,44.6751,44.7889,44.6145,44.622,97800.0
2013-06-07 12:00:00,58.83,58.86,58.77,58.8,127200.0,44.6145,44.6372,44.569,44.5917,127200.0
2013-06-07 12:30:00,58.81,58.86,58.66,58.67,86700.0,44.5993,44.6372,44.4855,44.4931,86700.0
2013-06-07 13:00:00,58.67,58.81,58.66,58.79,116200.0,44.4931,44.5993,44.4855,44.5841,116200.0
2013-06-07 13:30:00,58.78,58.8,58.68,58.68,79900.0,44.5765,44.5917,44.5007,44.5007,79900.0
2013-06-07 14:00:00,58.69,58.73,58.55,58.56,126800.0,44.5083,44.5386,44.4021,44.4097,126800.0
2013-06-07 14:30:00,58.57,58.69,58.54,58.65,177900.0,44.4173,44.5083,44.3945,44.478,177900.0
2013-06-07 15:00:00,58.66,58.81,58.63,58.78,199400.0,44.4855,44.5993,44.4628,44.5765,199400.0
2013-06-07 15:30:00,58.78,59.14,58.77,59.1,600400.0,44.5765,44.8496,44.569,44.8192,600400.0
2013-06-10 09:30:00,59.28,59.35,58.81,58.94,367100.0,44.9557,45.0088,44.5993,44.6979,367100.0
2013-06-10 10:00:00,58.93,59.08,58.85,59.01,223200.0,44.6903,44.8041,44.6296,44.751,223200.0
2013-06-10 10:30:00,59.0,59.12,58.93,58.98,185900.0,44.7434,44.8344,44.6903,44.7282,185900.0
2013-06-10 11:00:00,58.99,59.04,58.9,58.96,150300.0,44.7358,44.7737,44.6675,44.713,150300.0
2013-06-10 11:30:00,58.94,59.01,58.88,58.89,163500.0,44.6979,44.751,44.6524,44.66,163500.0
2013-06-10 12:00:00,58.89,58.98,58.89,58.92,103300.0,44.66,44.7282,44.66,44.6827,103300.0
2013-06-10 12:30:00,58.91,58.92,58.75,58.77,104400.0,44.6751,44.6827,44.5538,44.569,104400.0
2013-06-10 13:00:00,58.77,58.84,58.73,58.81,106800.0,44.569,44.622,44.5386,44.5993,106800.0
2013-06-10 13:30:00,58.81,58.81,58.65,58.73,116100.0,44.5993,44.5993,44.478,44.5386,116100.0
2013-06-10 14:00:00,58.73,58.81,58.71,58.78,123000.0,44.5386,44.5993,44.5235,44.5765,123000.0
2013-06-10 14:30:00,58.78,58.87,58.73,58.87,120700.0,44.5765,44.6448,44.5386,44.6448,120700.0
2013-06-10 15:00:00,58.87,58.87,58.78,58.85,145700.0,44.6448,44.6448,44.5765,44.6296,145700.0
2013-06-10 15:30:00,58.85,58.88,58.72,58.8,321700.0,44.6296,44.6524,44.531,44.5917,321700.0
2013-06-11 09:30:00,58.45,58.46,58.06,58.34,301800.0,44.3263,44.3339,44.0305,44.2429,301800.0
2013-06-11 10:00:00,58.33,58.66,58.29,58.59,180200.0,44.2353,44.4855,44.2049,44.4325,180200.0
2013-06-11 10:30:00,58.59,58.98,58.58,58.96,179500.0,44.4325,44.7282,44.4249,44.713,179500.0
2013-06-11 11:00:00,58.96,59.17,58.9,59.14,129300.0,44.713,44.8723,44.6675,44.8496,129300.0
2013-06-11 11:30:00,59.14,59.24,58.98,59.05,140500.0,44.8496,44.9254,44.7282,44.7813,140500.0
2013-06-11 12:00:00,59.05,59.16,59.04,59.09,91900.0,44.7813,44.8647,44.7737,44.8116,91900.0
2013-06-11 12:30:00,59.11,59.12,59.06,59.1,116000.0,44.8268,44.8344,44.7889,44.8192,116000.0
2013-06-11 13:00:00,59.1,59.16,58.99,58.99,125700.0,44.8192,44.8647,44.7358,44.7358,125700.0
2013-06-11 13:30:00,58.99,58.99,58.62,58.62,204000.0,44.7358,44.7358,44.4552,44.4552,204000.0
2013-06-11 14:00:00,58.61,58.78,58.59,58.77,111900.0,44.4476,44.5765,44.4325,44.569,111900.0
2013-06-11 14:30:00,58.77,58.8,58.67,58.8,125800.0,44.569,44.5917,44.4931,44.5917,125800.0
2013-06-11 15:00:00,58.79,58.87,58.75,58.76,167300.0,44.5841,44.6448,44.5538,44.5614,167300.0
2013-06-11 15:30:00,58.76,58.77,58.55,58.6,242300.0,44.5614,44.569,44.4021,44.44,242300.0
2013-06-12 09:30:00,58.99,59.5,58.88,58.93,250600.0,44.7358,45.1226,44.6524,44.6903,250600.0
2013-06-12 10:00:00,58.93,58.93,58.58,58.68,165000.0,44.6903,44.6903,44.4249,44.5007,165000.0
2013-06-12 10:30:00,58.68,58.69,58.34,58.35,185900.0,44.5007,44.5083,44.2429,44.2504,185900.0
2013-06-12 11:00:00,58.36,58.56,58.32,58.52,125000.0,44.258,44.4097,44.2277,44.3794,125000.0
2013-06-12 11:30:00,58.51,58.56,58.25,58.37,84600.0,44.3718,44.4097,44.1746,44.2656,84600.0
2013-06-12 12:00:00,58.36,58.41,58.19,58.3,114700.0,44.258,44.2959,44.1291,44.2125,114700.0
2013-06-12 12:30:00,58.29,58.34,58.16,58.3,136700.0,44.2049,44.2429,44.1064,44.2125,136700.0
2013-06-12 13:00:00,58.31,58.46,58.28,58.39,84600.0,44.2201,44.3339,44.1974,44.2808,84600.0
2013-06-12 13:30:00,58.38,58.49,58.22,58.4,115600.0,44.2732,44.3566,44.1519,44.2884,115600.0
2013-06-12 14:00:00,58.4,58.42,58.21,58.3,145300.0,44.2884,44.3035,44.1443,44.2125,145300.0
2013-06-12 14:30:00,58.31,58.35,58.22,58.29,164500.0,44.2201,44.2504,44.1519,44.2049,164500.0
2013-06-12 15:00:00,58.29,58.34,58.17,58.32,103200.0,44.2049,44.2429,44.1139,44.2277,103200.0
2013-06-12 15:30:00,58.32,58.37,58.15,58.16,401600.0,44.2277,44.2656,44.0988,44.1064,401600.0
2013-06-13 09:30:00,58.12,58.23,57.19,58.01,241200.0,44.076,44.1594,43.3707,43.9926,241200.0
2013-06-13 10:00:00,58.01,58.16,57.9,58.0,119500.0,43.9926,44.1064,43.9092,43.985,119500.0
2013-06-13 10:30:00,57.99,58.23,57.99,58.01,126100.0,43.9774,44.1594,43.9774,43.9926,126100.0
2013-06-13 11:00:00,58.02,58.24,58.02,58.21,118200.0,44.0002,44.167,44.0002,44.1443,118200.0
2013-06-13 11:30:00,58.22,58.28,58.13,58.16,77700.0,44.1519,44.1974,44.0836,44.1064,77700.0
2013-06-13 12:00:00,58.18,58.21,58.08,58.08,58500.0,44.1215,44.1443,44.0457,44.0457,58500.0
2013-06-13 12:30:00,58.08,58.39,58.08,58.38,103600.0,44.0457,44.2808,44.0457,44.2732,103600.0
2013-06-13 13:00:00,58.37,58.37,58.2,58.31,81300.0,44.2656,44.2656,44.1367,44.2201,81300.0
2013-06-13 13:30:00,58.3,58.35,58.14,58.33,117400.0,44.2125,44.2504,44.0912,44.2353,117400.0
2013-06-13 14:00:00,58.33,58.5,58.32,58.46,134800.0,44.2353,44.3642,44.2277,44.3339,134800.0
2013-06-13 14:30:00,58.46,58.49,58.35,58.37,153100.0,44.3339,44.3566,44.2504,44.2656,153100.0
2013-06-13 15:00:00,58.37,58.55,58.35,58.45,140800.0,44.2656,44.4021,44.2504,44.3263,140800.0
2013-06-13 15:30:00,58.46,58.65,58.35,58.46,663600.0,44.3339,44.478,44.2504,44.3339,663600.0
2013-06-14 09:30:00,58.62,58.71,58.21,58.65,353300.0,44.4552,44.5235,44.1443,44.478,353300.0
2013-06-14 10:00:00,58.65,58.86,58.65,58.76,432500.0,44.478,44.6372,44.478,44.5614,432500.0
2013-06-14 10:30:00,58.77,58.82,58.47,58.54,187500.0,44.569,44.6069,44.3414,44.3945,187500.0
2013-06-14 11:00:00,58.54,58.68,58.46,58.67,224400.0,44.3945,44.5007,44.3339,44.4931,224400.0
2013-06-14 11:30:00,58.66,58.67,58.41,58.58,225000.0,44.4855,44.4931,44.2959,44.4249,225000.0
2013-06-14 12:00:00,58.57,58.69,58.48,58.62,83800.0,44.4173,44.5083,44.349,44.4552,83800.0
2013-06-14 12:30:00,58.62,58.79,58.59,58.68,118000.0,44.4552,44.5841,44.4325,44.5007,118000.0
2013-06-14 13:00:00,58.67,58.72,58.56,58.62,104900.0,44.4931,44.531,44.4097,44.4552,104900.0
2013-06-14 13:30:00,58.61,58.77,58.57,58.74,137300.0,44.4476,44.569,44.4173,44.5462,137300.0
2013-06-14 14:00:00,58.74,58.98,58.65,58.93,155500.0,44.5462,44.7282,44.478,44.6903,155500.0
2013-06-14 14:30:00,58.93,59.01,58.79,58.82,147200.0,44.6903,44.751,44.5841,44.6069,147200.0
2013-06-14 15:00:00,58.82,59.01,58.82,58.87,177000.0,44.6069,44.751,44.6069,44.6448,177000.0
2013-06-14 15:30:00,58.87,58.94,58.7,58.82,425600.0,44.6448,44.6979,44.5159,44.6069,425600.0
2013-06-17 09:30:00,59.04,59.51,59.03,59.46,302700.0,44.7737,45.1301,44.7661,45.0922,302700.0
2013-06-17 10:00:00,59.47,59.73,59.39,59.68,250100.0,45.0998,45.297,45.0391,45.2591,250100.0
2013-06-17 10:30:00,59.72,59.84,59.69,59.77,208800.0,45.2894,45.3804,45.2667,45.3273,208800.0
2013-06-17 11:00:00,59.77,59.89,59.72,59.75,209200.0,45.3273,45.4183,45.2894,45.3122,209200.0
2013-06-17 11:30:00,59.75,59.82,59.67,59.82,167700.0,45.3122,45.3652,45.2515,45.3652,167700.0
2013-06-17 12:00:00,59.83,59.88,59.74,59.82,132900.0,45.3728,45.4107,45.3046,45.3652,132900.0
2013-06-17 12:30:00,59.82,59.9,59.79,59.85,119900.0,45.3652,45.4259,45.3425,45.388,119900.0
2013-06-17 13:00:00,59.85,59.9,59.77,59.85,175900.0,45.388,45.4259,45.3273,45.388,175900.0
2013-06-17 13:30:00,59.84,59.92,59.79,59.8,152200.0,45.3804,45.4411,45.3425,45.3501,152200.0
2013-06-17 14:00:00,59.8,59.87,59.43,59.48,178100.0,45.3501,45.4032,45.0695,45.1074,178100.0
2013-06-17 14:30:00,59.5,59.62,59.25,59.4,157900.0,45.1226,45.2136,44.933,45.0467,157900.0
2013-06-17 15:00:00,59.4,59.63,59.35,59.59,327300.0,45.0467,45.2211,45.0088,45.1908,327300.0
2013-06-17 15:30:00,59.59,59.82,59.58,59.65,663500.0,45.1908,45.3652,45.1832,45.2363,663500.0
2013-06-18 09:30:00,59.7,59.92,59.59,59.74,239000.0,45.2742,45.4411,45.1908,45.3046,239000.0
2013-06-18 10:00:00,59.74,59.85,59.61,59.79,273300.0,45.3046,45.388,45.206,45.3425,273300.0
2013-06-18 10:30:00,59.79,59.88,59.76,59.84,151400.0,45.3425,45.4107,45.3197,45.3804,151400.0
2013-06-18 11:00:00,59.84,59.87,59.72,59.83,148100.0,45.3804,45.4032,45.2894,45.3728,148100.0
2013-06-18 11:30:00,59.83,59.84,59.48,59.6,240400.0,45.3728,45.3804,45.1074,45.1984,240400.0
2013-06-18 12:00:00,59.61,59.74,59.55,59.58,132100.0,45.206,45.3046,45.1605,45.1832,132100.0
2013-06-18 12:30:00,59.58,59.83,59.58,59.79,138000.0,45.1832,45.3728,45.1832,45.3425,138000.0
2013-06-18 13:00:00,59.79,59.8,59.63,59.65,136800.0,45.3425,45.3501,45.2211,45.2363,136800.0
2013-06-18 13:30:00,59.66,59.72,59.62,59.68,212900.0,45.2439,45.2894,45.2136,45.2591,212900.0
2013-06-18 14:00:00,59.69,59.8,59.66,59.7,174500.0,45.2667,45.3501,45.2439,45.2742,174500.0
2013-06-18 14:30:00,59.71,59.76,59.65,59.71,127100.0,45.2818,45.3197,45.2363,45.2818,127100.0
2013-06-18 15:00:00,59.7,59.73,59.58,59.72,224800.0,45.2742,45.297,45.1832,45.2894,224800.0
2013-06-18 15:30:00,59.73,59.74,59.58,59.7,675000.0,45.297,45.3046,45.1832,45.2742,675000.0
2013-06-19 09:30:00,59.75,59.81,59.45,59.48,386800.0,45.3122,45.3577,45.0846,45.1074,386800.0
2013-06-19 10:00:00,59.48,59.78,59.4,59.73,176200.0,45.1074,45.3349,45.0467,45.297,176200.0
2013-06-19 10:30:00,59.75,59.76,59.47,59.51,72000.0,45.3122,45.3197,45.0998,45.1301,72000.0
2013-06-19 11:00:00,59.49,59.56,59.44,59.52,83300.0,45.115,45.1681,45.0771,45.1377,83300.0
2013-06-19 11:30:00,59.51,59.59,59.4,59.41,135200.0,45.1301,45.1908,45.0467,45.0543,135200.0
2013-06-19 12:00:00,59.41,59.41,59.31,59.41,163300.0,45.0543,45.0543,44.9785,45.0543,163300.0
2013-06-19 12:30:00,59.4,59.41,59.35,59.37,71300.0,45.0467,45.0543,45.0088,45.024,71300.0
2013-06-19 13:00:00,59.37,59.4,59.32,59.33,111500.0,45.024,45.0467,44.9861,44.9936,111500.0
2013-06-19 13:30:00,59.33,59.37,59.24,59.37,121800.0,44.9936,45.024,44.9254,45.024,121800.0
2013-06-19 14:00:00,59.37,59.42,58.82,58.96,272200.0,45.024,45.0619,44.6069,44.713,272200.0
2013-06-19 14:30:00,58.95,59.09,58.34,58.41,481600.0,44.7055,44.8116,44.2429,44.2959,481600.0
2013-06-19 15:00:00,58.41,58.61,58.31,58.52,372900.0,44.2959,44.4476,44.2201,44.3794,372900.0
2013-06-19 15:30:00,58.53,58.55,57.98,58.0,1360000.0,44.387,44.4021,43.9699,43.985,1360000.0
2013-06-20 09:30:00,57.6,57.72,57.17,57.19,601300.0,43.6817,43.7727,43.3556,43.3707,601300.0
2013-06-20 10:00:00,57.19,57.3,56.91,56.94,719900.0,43.3707,43.4542,43.1584,43.1812,719900.0
2013-06-20 10:30:00,56.94,56.94,56.55,56.64,611900.0,43.1812,43.1812,42.8854,42.9536,611900.0
2013-06-20 11:00:00,56.65,56.68,56.4,56.5,443600.0,42.9612,42.984,42.7716,42.8475,443600.0
2013-06-20 11:30:00,56.49,56.63,56.4,56.54,374600.0,42.8399,42.9461,42.7716,42.8778,374600.0
2013-06-20 12:00:00,56.56,56.61,56.36,56.39,344900.0,42.893,42.9309,42.7413,42.7641,344900.0
2013-06-20 12:30:00,56.39,56.46,56.25,56.29,327900.0,42.7641,42.8171,42.6579,42.6882,327900.0
2013-06-20 13:00:00,56.28,56.32,56.06,56.12,437700.0,42.6806,42.711,42.5138,42.5593,437700.0
2013-06-20 13:30:00,56.12,56.36,56.06,56.27,386300.0,42.5593,42.7413,42.5138,42.6731,386300.0
2013-06-20 14:00:00,56.27,56.34,55.79,55.8,466400.0,42.6731,42.7261,42.309,42.3166,466400.0
2013-06-20 14:30:00,55.81,56.04,55.77,55.81,453600.0,42.3242,42.4986,42.2939,42.3242,453600.0
2013-06-20 15:00:00,55.8,56.11,55.78,55.95,531800.0,42.3166,42.5517,42.3015,42.4304,531800.0
2013-06-20 15:30:00,55.95,55.98,55.69,55.89,1253400.0,42.4304,42.4531,42.2332,42.3849,1253400.0
2013-06-21 09:30:00,56.39,56.82,56.26,56.72,1391800.0,42.7641,43.0902,42.6655,43.0143,1391800.0
2013-06-21 10:00:00,56.71,57.09,56.61,56.7,377900.0,43.0067,43.2949,42.9309,42.9991,377900.0
2013-06-21 10:30:00,56.71,56.73,56.57,56.7,234800.0,43.0067,43.0219,42.9006,42.9991,234800.0
2013-06-21 11:00:00,56.7,56.75,56.28,56.28,235900.0,42.9991,43.0371,42.6806,42.6806,235900.0
2013-06-21 11:30:00,56.28,56.29,56.01,56.09,272400.0,42.6806,42.6882,42.4759,42.5365,272400.0
2013-06-21 12:00:00,56.11,56.24,56.11,56.23,235100.0,42.5517,42.6503,42.5517,42.6427,235100.0
2013-06-21 12:30:00,56.24,56.67,56.21,56.67,250000.0,42.6503,42.9764,42.6276,42.9764,250000.0
2013-06-21 13:00:00,56.69,56.84,56.58,56.71,240800.0,42.9916,43.1053,42.9081,43.0067,240800.0
2013-06-21 13:30:00,56.72,56.88,56.58,56.65,178800.0,43.0143,43.1357,42.9081,42.9612,178800.0
2013-06-21 14:00:00,56.65,56.77,56.58,56.73,219700.0,42.9612,43.0522,42.9081,43.0219,219700.0
2013-06-21 14:30:00,56.73,56.9,56.69,56.89,318800.0,43.0219,43.1508,42.9916,43.1432,318800.0
2013-06-21 15:00:00,56.89,57.05,56.85,57.05,355500.0,43.1432,43.2646,43.1129,43.2646,355500.0
2013-06-21 15:30:00,57.06,57.09,56.72,56.82,1009100.0,43.2722,43.2949,43.0143,43.0902,1009100.0
2013-06-24 09:30:00,56.28,56.5,55.56,55.81,1040000.0,42.6806,42.8475,42.1346,42.3242,1040000.0
2013-06-24 10:00:00,55.82,55.83,55.53,55.68,394600.0,42.3318,42.3394,42.1119,42.2256,394600.0
2013-06-24 10:30:00,55.67,56.08,55.64,55.94,195600.0,42.218,42.529,42.1953,42.4228,195600.0
2013-06-24 11:00:00,55.94,56.03,55.51,55.52,241000.0,42.4228,42.491,42.0967,42.1043,241000.0
2013-06-24 11:30:00,55.51,55.82,55.47,55.8,251600.0,42.0967,42.3318,42.0664,42.3166,251600.0
2013-06-24 12:00:00,55.81,55.86,55.56,55.7,240600.0,42.3242,42.3621,42.1346,42.2408,240600.0
2013-06-24 12:30:00,55.7,55.87,55.7,55.85,171800.0,42.2408,42.3697,42.2408,42.3545,171800.0
2013-06-24 13:00:00,55.86,56.27,55.8,56.25,181000.0,42.3621,42.6731,42.3166,42.6579,181000.0
2013-06-24 13:30:00,56.25,56.4,56.19,56.3,172100.0,42.6579,42.7716,42.6124,42.6958,172100.0
2013-06-24 14:00:00,56.31,56.74,56.25,56.69,255300.0,42.7034,43.0295,42.6579,42.9916,255300.0
2013-06-24 14:30:00,56.68,56.72,56.5,56.52,139600.0,42.984,43.0143,42.8475,42.8626,139600.0
2013-06-24 15:00:00,56.54,56.61,56.3,56.3,237400.0,42.8778,42.9309,42.6958,42.6958,237400.0
2013-06-24 15:30:00,56.3,56.51,56.12,56.15,556900.0,42.6958,42.8551,42.5593,42.582,556900.0
2013-06-25 09:30:00,56.49,56.66,56.06,56.2,409600.0,42.8399,42.9688,42.5138,42.62,409600.0
2013-06-25 10:00:00,56.19,56.21,55.86,56.11,442300.0,42.6124,42.6276,42.3621,42.5517,442300.0
2013-06-25 10:30:00,56.09,56.43,56.06,56.37,195700.0,42.5365,42.7944,42.5138,42.7489,195700.0
2013-06-25 11:00:00,56.37,56.44,56.15,56.21,140300.0,42.7489,42.802,42.582,42.6276,140300.0
2013-06-25 11:30:00,56.2,56.3,56.01,56.15,159400.0,42.62,42.6958,42.4759,42.582,159400.0
2013-06-25 12:00:00,56.14,56.21,56.12,56.19,127600.0,42.5745,42.6276,42.5593,42.6124,127600.0
2013-06-25 12:30:00,56.2,56.26,56.17,56.24,153600.0,42.62,42.6655,42.5972,42.6503,153600.0
2013-06-25 13:00:00,56.25,56.32,56.19,56.2,230400.0,42.6579,42.711,42.6124,42.62,230400.0
2013-06-25 13:30:00,56.2,56.45,56.14,56.39,153300.0,42.62,42.8096,42.5745,42.7641,153300.0
2013-06-25 14:00:00,56.38,56.48,56.32,56.48,162600.0,42.7565,42.8323,42.711,42.8323,162600.0
2013-06-25 14:30:00,56.46,56.58,56.4,56.4,231800.0,42.8171,42.9081,42.7716,42.7716,231800.0
2013-06-25 15:00:00,56.4,56.54,56.35,56.45,332800.0,42.7716,42.8778,42.7337,42.8096,332800.0
2013-06-25 15:30:00,56.45,56.55,56.18,56.23,751500.0,42.8096,42.8854,42.6048,42.6427,751500.0
2013-06-26 09:30:00,56.78,57.18,56.78,56.83,362400.0,43.0598,43.3632,43.0598,43.0977,362400.0
2013-06-26 10:00:00,56.83,56.84,56.48,56.62,510800.0,43.0977,43.1053,42.8323,42.9385,510800.0
2013-06-26 10:30:00,56.63,56.82,56.57,56.7,261500.0,42.9461,43.0902,42.9006,42.9991,261500.0
2013-06-26 11:00:00,56.69,56.69,56.42,56.48,429700.0,42.9916,42.9916,42.7868,42.8323,429700.0
2013-06-26 11:30:00,56.48,56.65,56.47,56.63,190100.0,42.8323,42.9612,42.8247,42.9461,190100.0
2013-06-26 12:00:00,56.62,56.79,56.61,56.75,222200.0,42.9385,43.0674,42.9309,43.0371,222200.0
2013-06-26 12:30:00,56.75,56.75,56.61,56.63,156100.0,43.0371,43.0371,42.9309,42.9461,156100.0
2013-06-26 13:00:00,56.64,56.91,56.62,56.89,147900.0,42.9536,43.1584,42.9385,43.1432,147900.0
2013-06-26 13:30:00,56.89,56.99,56.81,56.98,153800.0,43.1432,43.2191,43.0826,43.2115,153800.0
2013-06-26 14:00:00,56.98,57.13,56.97,57.11,188900.0,43.2115,43.3252,43.2039,43.3101,188900.0
2013-06-26 14:30:00,57.12,57.17,57.01,57.13,204200.0,43.3177,43.3556,43.2342,43.3252,204200.0
2013-06-26 15:00:00,57.13,57.2,57.05,57.11,231000.0,43.3252,43.3783,43.2646,43.3101,231000.0
2013-06-26 15:30:00,57.1,57.18,57.0,57.02,607600.0,43.3025,43.3632,43.2267,43.2418,607600.0
2013-06-27 09:30:00,57.51,57.8,57.32,57.58,420600.0,43.6134,43.8333,43.4693,43.6665,420600.0
2013-06-27 10:00:00,57.58,57.77,57.35,57.74,191600.0,43.6665,43.8106,43.4921,43.7878,191600.0
2013-06-27 10:30:00,57.73,57.83,57.62,57.63,150600.0,43.7803,43.8561,43.6968,43.7044,150600.0
2013-06-27 11:00:00,57.62,57.73,57.36,57.36,182500.0,43.6968,43.7803,43.4997,43.4997,182500.0
2013-06-27 11:30:00,57.36,57.51,57.32,57.5,140800.0,43.4997,43.6134,43.4693,43.6058,140800.0
2013-06-27 12:00:00,57.51,57.51,57.16,57.23,122500.0,43.6134,43.6134,43.348,43.4011,122500.0
2013-06-27 12:30:00,57.22,57.34,57.14,57.3,85900.0,43.3935,43.4845,43.3328,43.4542,85900.0
2013-06-27 13:00:00,57.3,57.42,57.25,57.39,89000.0,43.4542,43.5452,43.4162,43.5224,89000.0
2013-06-27 13:30:00,57.4,57.5,57.35,57.4,147300.0,43.53,43.6058,43.4921,43.53,147300.0
2013-06-27 14:00:00,57.4,57.52,57.38,57.51,222900.0,43.53,43.621,43.5148,43.6134,222900.0
2013-06-27 14:30:00,57.52,57.58,57.46,57.46,235200.0,43.621,43.6665,43.5755,43.5755,235200.0
2013-06-27 15:00:00,57.47,57.51,57.42,57.48,209100.0,43.5831,43.6134,43.5452,43.5907,209100.0
2013-06-27 15:30:00,57.49,57.51,57.38,57.41,444900.0,43.5983,43.6134,43.5148,43.5376,444900.0
2013-06-28 09:30:00,57.1,57.45,56.92,56.94,305000.0,43.3025,43.5679,43.166,43.1812,305000.0
2013-06-28 10:00:00,56.94,57.2,56.8,57.19,257300.0,43.1812,43.3783,43.075,43.3707,257300.0
2013-06-28 10:30:00,57.18,57.42,57.18,57.41,168000.0,43.3632,43.5452,43.3632,43.5376,168000.0
2013-06-28 11:00:00,57.41,57.55,57.38,57.41,171900.0,43.5376,43.6438,43.5148,43.5376,171900.0
2013-06-28 11:30:00,57.39,57.67,57.35,57.57,303300.0,43.5224,43.7348,43.4921,43.6589,303300.0
2013-06-28 12:00:00,57.57,57.58,57.36,57.4,158600.0,43.6589,43.6665,43.4997,43.53,158600.0
2013-06-28 12:30:00,57.4,57.43,57.32,57.33,122000.0,43.53,43.5528,43.4693,43.4769,122000.0
2013-06-28 13:00:00,57.33,57.47,57.29,57.39,125900.0,43.4769,43.5831,43.4466,43.5224,125900.0
2013-06-28 13:30:00,57.39,57.48,57.35,57.45,122700.0,43.5224,43.5907,43.4921,43.5679,122700.0
2013-06-28 14:00:00,57.45,57.55,57.35,57.4,121800.0,43.5679,43.6438,43.4921,43.53,121800.0
2013-06-28 14:30:00,57.41,57.48,57.3,57.41,132300.0,43.5376,43.5907,43.4542,43.5376,132300.0
2013-06-28 15:00:00,57.41,57.41,57.23,57.36,212100.0,43.5376,43.5376,43.4011,43.4997,212100.0
2013-06-28 15:30:00,57.37,57.47,57.11,57.12,873200.0,43.5073,43.5831,43.3101,43.3177,873200.0
2013-07-01 09:30:00,57.6,58.1,57.58,58.09,396900.0,43.6817,44.0609,43.6665,44.0533,396900.0
2013-07-01 10:00:00,58.08,58.45,58.03,58.31,370700.0,44.0457,44.3263,44.0078,44.2201,370700.0
2013-07-01 10:30:00,58.32,58.43,58.15,58.3,253900.0,44.2277,44.3111,44.0988,44.2125,253900.0
2013-07-01 11:00:00,58.27,58.53,58.26,58.35,236600.0,44.1898,44.387,44.1822,44.2504,236600.0
2013-07-01 11:30:00,58.35,58.45,58.25,58.4,181700.0,44.2504,44.3263,44.1746,44.2884,181700.0
2013-07-01 12:00:00,58.42,58.66,58.36,58.45,265300.0,44.3035,44.4855,44.258,44.3263,265300.0
2013-07-01 12:30:00,58.45,58.45,58.21,58.21,116000.0,44.3263,44.3263,44.1443,44.1443,116000.0
2013-07-01 13:00:00,58.21,58.21,58.03,58.17,124100.0,44.1443,44.1443,44.0078,44.1139,124100.0
2013-07-01 13:30:00,58.17,58.17,58.0,58.01,124600.0,44.1139,44.1139,43.985,43.9926,124600.0
2013-07-01 14:00:00,58.01,58.03,57.9,57.96,189700.0,43.9926,44.0078,43.9092,43.9547,189700.0
2013-07-01 14:30:00,57.96,58.07,57.91,58.04,149200.0,43.9547,44.0381,43.9168,44.0154,149200.0
2013-07-01 15:00:00,58.04,58.13,57.93,57.99,221500.0,44.0154,44.0836,43.9319,43.9774,221500.0
2013-07-01 15:30:00,57.99,58.04,57.87,57.94,596500.0,43.9774,44.0154,43.8864,43.9395,596500.0
2013-07-02 09:30:00,57.94,58.2,57.75,58.01,310700.0,43.9395,44.1367,43.7954,43.9926,310700.0
2013-07-02 10:00:00,58.01,58.18,57.9,58.04,233200.0,43.9926,44.1215,43.9092,44.0154,233200.0
2013-07-02 10:30:00,58.04,58.05,57.94,58.02,193300.0,44.0154,44.0229,43.9395,44.0002,193300.0
2013-07-02 11:00:00,58.03,58.07,57.99,58.02,151300.0,44.0078,44.0381,43.9774,44.0002,151300.0
2013-07-02 11:30:00,58.02,58.04,57.91,57.94,118200.0,44.0002,44.0154,43.9168,43.9395,118200.0
2013-07-02 12:00:00,57.95,57.95,57.77,57.81,116700.0,43.9471,43.9471,43.8106,43.8409,116700.0
2013-07-02 12:30:00,57.81,57.87,57.69,57.86,134200.0,43.8409,43.8864,43.7499,43.8788,134200.0
2013-07-02 13:00:00,57.86,57.87,57.65,57.66,115300.0,43.8788,43.8864,43.7196,43.7272,115300.0
2013-07-02 13:30:00,57.66,57.75,57.54,57.75,311800.0,43.7272,43.7954,43.6362,43.7954,311800.0
2013-07-02 14:00:00,57.75,57.76,57.5,57.55,244100.0,43.7954,43.803,43.6058,43.6438,244100.0
2013-07-02 14:30:00,57.54,57.73,57.51,57.67,256300.0,43.6362,43.7803,43.6134,43.7348,256300.0
2013-07-02 15:00:00,57.68,57.7,57.55,57.61,305800.0,43.7423,43.7575,43.6438,43.6893,305800.0
2013-07-02 15:30:00,57.6,57.74,57.52,57.71,478100.0,43.6817,43.7878,43.621,43.7651,478100.0
2013-07-03 09:30:00,57.54,57.82,57.35,57.43,407500.0,43.6362,43.8485,43.4921,43.5528,407500.0
2013-07-03 10:00:00,57.42,57.51,57.26,57.4,232800.0,43.5452,43.6134,43.4238,43.53,232800.0
2013-07-03 10:30:00,57.4,57.41,57.19,57.33,226000.0,43.53,43.5376,43.3707,43.4769,226000.0
2013-07-03 11:00:00,57.33,57.68,57.3,57.68,435600.0,43.4769,43.7423,43.4542,43.7423,435600.0
2013-07-03 11:30:00,57.68,57.78,57.62,57.77,259900.0,43.7423,43.8182,43.6968,43.8106,259900.0
2013-07-03 12:00:00,57.78,57.84,57.66,57.8,265600.0,43.8182,43.8637,43.7272,43.8333,265600.0
2013-07-03 12:30:00,57.8,57.94,57.75,57.85,382200.0,43.8333,43.9395,43.7954,43.8713,382200.0
2013-07-05 09:30:00,58.0,58.22,57.71,57.81,333600.0,43.985,44.1519,43.7651,43.8409,333600.0
2013-07-05 10:00:00,57.8,57.8,57.25,57.4,227900.0,43.8333,43.8333,43.4162,43.53,227900.0
2013-07-05 10:30:00,57.41,57.45,57.28,57.34,163800.0,43.5376,43.5679,43.439,43.4845,163800.0
2013-07-05 11:00:00,57.33,57.34,57.2,57.28,170200.0,43.4769,43.4845,43.3783,43.439,170200.0
2013-07-05 11:30:00,57.27,57.57,57.11,57.55,143300.0,43.4314,43.6589,43.3101,43.6438,143300.0
2013-07-05 12:00:00,57.56,57.75,57.56,57.64,176400.0,43.6513,43.7954,43.6513,43.712,176400.0
2013-07-05 12:30:00,57.64,57.65,57.48,57.56,118400.0,43.712,43.7196,43.5907,43.6513,118400.0
2013-07-05 13:00:00,57.57,57.61,57.46,57.48,106500.0,43.6589,43.6893,43.5755,43.5907,106500.0
2013-07-05 13:30:00,57.48,57.63,57.47,57.6,103100.0,43.5907,43.7044,43.5831,43.6817,103100.0
2013-07-05 14:00:00,57.6,57.79,57.58,57.78,134500.0,43.6817,43.8258,43.6665,43.8182,134500.0
2013-07-05 14:30:00,57.77,57.79,57.62,57.68,136500.0,43.8106,43.8258,43.6968,43.7423,136500.0
2013-07-05 15:00:00,57.67,57.67,57.47,57.53,119100.0,43.7348,43.7348,43.5831,43.6286,119100.0
2013-07-05 15:30:00,57.54,57.87,57.52,57.86,339800.0,43.6362,43.8864,43.621,43.8788,339800.0
2013-07-08 09:30:00,57.98,58.43,57.98,58.41,287600.0,43.9699,44.3111,43.9699,44.2959,287600.0
2013-07-08 10:00:00,58.4,58.62,58.37,58.61,203500.0,44.2884,44.4552,44.2656,44.4476,203500.0
2013-07-08 10:30:00,58.61,58.64,58.44,58.52,179600.0,44.4476,44.4704,44.3187,44.3794,179600.0
2013-07-08 11:00:00,58.52,58.57,58.36,58.4,174600.0,44.3794,44.4173,44.258,44.2884,174600.0
2013-07-08 11:30:00,58.4,58.48,58.26,58.36,139100.0,44.2884,44.349,44.1822,44.258,139100.0
2013-07-08 12:00:00,58.36,58.55,58.36,58.42,122300.0,44.258,44.4021,44.258,44.3035,122300.0
2013-07-08 12:30:00,58.43,58.5,58.32,58.32,58900.0,44.3111,44.3642,44.2277,44.2277,58900.0
2013-07-08 13:00:00,58.34,58.42,58.3,58.41,97700.0,44.2429,44.3035,44.2125,44.2959,97700.0
2013-07-08 13:30:00,58.41,58.54,58.39,58.49,100100.0,44.2959,44.3945,44.2808,44.3566,100100.0
2013-07-08 14:00:00,58.48,58.53,58.41,58.48,79600.0,44.349,44.387,44.2959,44.349,79600.0
2013-07-08 14:30:00,58.47,58.56,58.46,58.53,77900.0,44.3414,44.4097,44.3339,44.387,77900.0
2013-07-08 15:00:00,58.53,58.57,58.49,58.51,142700.0,44.387,44.4173,44.3566,44.3718,142700.0
2013-07-08 15:30:00,58.52,58.62,58.47,58.59,422600.0,44.3794,44.4552,44.3414,44.4325,422600.0
2013-07-09 09:30:00,59.0,59.24,58.83,58.98,379700.0,44.7434,44.9254,44.6145,44.7282,379700.0
2013-07-09 10:00:00,58.97,58.99,58.82,58.97,152600.0,44.7206,44.7358,44.6069,44.7206,152600.0
2013-07-09 10:30:00,58.97,59.1,58.94,59.03,240700.0,44.7206,44.8192,44.6979,44.7661,240700.0
2013-07-09 11:00:00,59.03,59.15,58.99,59.03,184500.0,44.7661,44.8571,44.7358,44.7661,184500.0
2013-07-09 11:30:00,59.01,59.07,58.92,58.98,138700.0,44.751,44.7965,44.6827,44.7282,138700.0
2013-07-09 12:00:00,58.99,58.99,58.83,58.9,106000.0,44.7358,44.7358,44.6145,44.6675,106000.0
2013-07-09 12:30:00,58.9,59.04,58.9,58.98,145000.0,44.6675,44.7737,44.6675,44.7282,145000.0
2013-07-09 13:00:00,58.98,59.07,58.97,59.01,75900.0,44.7282,44.7965,44.7206,44.751,75900.0
2013-07-09 13:30:00,59.01,59.07,58.99,59.0,98000.0,44.751,44.7965,44.7358,44.7434,98000.0
2013-07-09 14:00:00,59.0,59.13,59.0,59.01,175900.0,44.7434,44.842,44.7434,44.751,175900.0
2013-07-09 14:30:00,59.01,59.03,58.98,59.01,105700.0,44.751,44.7661,44.7282,44.751,105700.0
2013-07-09 15:00:00,59.0,59.03,58.94,58.95,240000.0,44.7434,44.7661,44.6979,44.7055,240000.0
2013-07-09 15:30:00,58.95,59.05,58.9,58.99,478400.0,44.7055,44.7813,44.6675,44.7358,478400.0
2013-07-10 09:30:00,58.99,59.27,58.79,58.91,163900.0,44.7358,44.9481,44.5841,44.6751,163900.0
2013-07-10 10:00:00,58.89,58.97,58.68,58.68,203600.0,44.66,44.7206,44.5007,44.5007,203600.0
2013-07-10 10:30:00,58.68,58.68,58.49,58.5,268100.0,44.5007,44.5007,44.3566,44.3642,268100.0
2013-07-10 11:00:00,58.5,58.63,58.5,58.62,110800.0,44.3642,44.4628,44.3642,44.4552,110800.0
2013-07-10 11:30:00,58.63,58.77,58.62,58.72,149100.0,44.4628,44.569,44.4552,44.531,149100.0
2013-07-10 12:00:00,58.73,58.75,58.65,58.67,84800.0,44.5386,44.5538,44.478,44.4931,84800.0
2013-07-10 12:30:00,58.68,58.73,58.65,58.7,71600.0,44.5007,44.5386,44.478,44.5159,71600.0
2013-07-10 13:00:00,58.71,58.78,58.66,58.68,57100.0,44.5235,44.5765,44.4855,44.5007,57100.0
2013-07-10 13:30:00,58.68,58.76,58.58,58.59,98500.0,44.5007,44.5614,44.4249,44.4325,98500.0
2013-07-10 14:00:00,58.59,58.97,58.58,58.77,211500.0,44.4325,44.7206,44.4249,44.569,211500.0
2013-07-10 14:30:00,58.78,58.82,58.52,58.58,130100.0,44.5765,44.6069,44.3794,44.4249,130100.0
2013-07-10 15:00:00,58.6,58.84,58.54,58.75,132500.0,44.44,44.622,44.3945,44.5538,132500.0
2013-07-10 15:30:00,58.76,58.77,58.54,58.63,491800.0,44.5614,44.569,44.3945,44.4628,491800.0
2013-07-11 09:30:00,59.24,59.36,58.71,58.81,408900.0,44.9254,45.0164,44.5235,44.5993,408900.0
2013-07-11 10:00:00,58.8,58.84,58.63,58.79,588600.0,44.5917,44.622,44.4628,44.5841,588600.0
2013-07-11 10:30:00,58.79,58.93,58.71,58.81,312300.0,44.5841,44.6903,44.5235,44.5993,312300.0
2013-07-11 11:00:00,58.8,58.89,58.74,58.86,252700.0,44.5917,44.66,44.5462,44.6372,252700.0
2013-07-11 11:30:00,58.87,58.93,58.76,58.82,219400.0,44.6448,44.6903,44.5614,44.6069,219400.0
2013-07-11 12:00:00,58.83,58.93,58.75,58.75,274700.0,44.6145,44.6903,44.5538,44.5538,274700.0
2013-07-11 12:30:00,58.76,58.98,58.75,58.89,203800.0,44.5614,44.7282,44.5538,44.66,203800.0
2013-07-11 13:00:00,58.89,58.98,58.85,58.85,134700.0,44.66,44.7282,44.6296,44.6296,134700.0
2013-07-11 13:30:00,58.86,58.99,58.82,58.95,269100.0,44.6372,44.7358,44.6069,44.7055,269100.0
2013-07-11 14:00:00,58.96,59.12,58.93,58.99,235100.0,44.713,44.8344,44.6903,44.7358,235100.0
2013-07-11 14:30:00,59.0,59.09,58.88,58.92,205300.0,44.7434,44.8116,44.6524,44.6827,205300.0
2013-07-11 15:00:00,58.91,58.98,58.86,58.92,261800.0,44.6751,44.7282,44.6372,44.6827,261800.0
2013-07-11 15:30:00,58.92,59.08,58.83,58.95,670800.0,44.6827,44.8041,44.6145,44.7055,670800.0
2013-07-12 09:30:00,58.98,59.22,58.67,58.82,240900.0,44.7282,44.9102,44.4931,44.6069,240900.0
2013-07-12 10:00:00,58.82,58.98,58.82,58.97,172000.0,44.6069,44.7282,44.6069,44.7206,172000.0
2013-07-12 10:30:00,58.97,59.17,58.95,59.14,152000.0,44.7206,44.8723,44.7055,44.8496,152000.0
2013-07-12 11:00:00,59.13,59.14,58.98,59.0,111800.0,44.842,44.8496,44.7282,44.7434,111800.0
2013-07-12 11:30:00,59.0,59.02,58.91,59.0,91800.0,44.7434,44.7585,44.6751,44.7434,91800.0
2013-07-12 12:00:00,58.99,59.11,58.98,59.1,82700.0,44.7358,44.8268,44.7282,44.8192,82700.0
2013-07-12 12:30:00,59.1,59.17,59.05,59.16,89200.0,44.8192,44.8723,44.7813,44.8647,89200.0
2013-07-12 13:00:00,59.15,59.21,59.08,59.18,108800.0,44.8571,44.9026,44.8041,44.8799,108800.0
2013-07-12 13:30:00,59.18,59.23,59.13,59.13,82200.0,44.8799,44.9178,44.842,44.842,82200.0
2013-07-12 14:00:00,59.13,59.15,59.02,59.1,100700.0,44.842,44.8571,44.7585,44.8192,100700.0
2013-07-12 14:30:00,59.1,59.12,59.04,59.11,171100.0,44.8192,44.8344,44.7737,44.8268,171100.0
2013-07-12 15:00:00,59.12,59.13,58.97,58.99,253500.0,44.8344,44.842,44.7206,44.7358,253500.0
2013-07-12 15:30:00,58.99,59.23,58.96,59.15,610200.0,44.7358,44.9178,44.713,44.8571,610200.0
2013-07-15 09:30:00,59.25,59.27,58.7,58.7,272000.0,44.933,44.9481,44.5159,44.5159,272000.0
2013-07-15 10:00:00,58.7,58.78,58.58,58.62,226000.0,44.5159,44.5765,44.4249,44.4552,226000.0
2013-07-15 10:30:00,58.62,58.7,58.59,58.68,197800.0,44.4552,44.5159,44.4325,44.5007,197800.0
2013-07-15 11:00:00,58.68,58.82,58.67,58.81,215700.0,44.5007,44.6069,44.4931,44.5993,215700.0
2013-07-15 11:30:00,58.81,58.97,58.8,58.94,257000.0,44.5993,44.7206,44.5917,44.6979,257000.0
2013-07-15 12:00:00,58.95,58.96,58.81,58.84,130800.0,44.7055,44.713,44.5993,44.622,130800.0
2013-07-15 12:30:00,58.85,58.86,58.73,58.74,112100.0,44.6296,44.6372,44.5386,44.5462,112100.0
2013-07-15 13:00:00,58.73,58.82,58.68,58.72,168700.0,44.5386,44.6069,44.5007,44.531,168700.0
2013-07-15 13:30:00,58.73,58.74,58.63,58.72,184400.0,44.5386,44.5462,44.4628,44.531,184400.0
2013-07-15 14:00:00,58.72,58.9,58.71,58.88,208000.0,44.531,44.6675,44.5235,44.6524,208000.0
2013-07-15 14:30:00,58.89,58.89,58.81,58.85,217800.0,44.66,44.66,44.5993,44.6296,217800.0
2013-07-15 15:00:00,58.85,58.88,58.83,58.84,215800.0,44.6296,44.6524,44.6145,44.622,215800.0
2013-07-15 15:30:00,58.85,58.86,58.77,58.83,578600.0,44.6296,44.6372,44.569,44.6145,578600.0
2013-07-16 09:30:00,58.71,58.8,58.09,58.21,545700.0,44.5235,44.5917,44.0533,44.1443,545700.0
2013-07-16 10:00:00,58.22,58.44,58.22,58.28,343400.0,44.1519,44.3187,44.1519,44.1974,343400.0
2013-07-16 10:30:00,58.28,58.43,58.25,58.37,219800.0,44.1974,44.3111,44.1746,44.2656,219800.0
2013-07-16 11:00:00,58.39,58.52,58.29,58.52,213000.0,44.2808,44.3794,44.2049,44.3794,213000.0
2013-07-16 11:30:00,58.52,58.58,58.46,58.57,180700.0,44.3794,44.4249,44.3339,44.4173,180700.0
2013-07-16 12:00:00,58.58,58.62,58.54,58.57,97700.0,44.4249,44.4552,44.3945,44.4173,97700.0
2013-07-16 12:30:00,58.56,58.56,58.43,58.48,82900.0,44.4097,44.4097,44.3111,44.349,82900.0
2013-07-16 13:00:00,58.47,58.55,58.41,58.53,136000.0,44.3414,44.4021,44.2959,44.387,136000.0
2013-07-16 13:30:00,58.53,58.62,58.52,58.61,166200.0,44.387,44.4552,44.3794,44.4476,166200.0
2013-07-16 14:00:00,58.61,58.65,58.52,58.56,107600.0,44.4476,44.478,44.3794,44.4097,107600.0
2013-07-16 14:30:00,58.55,58.6,58.51,58.52,125500.0,44.4021,44.44,44.3718,44.3794,125500.0
2013-07-16 15:00:00,58.51,58.51,58.39,58.49,175100.0,44.3718,44.3718,44.2808,44.3566,175100.0
2013-07-16 15:30:00,58.48,58.54,58.43,58.48,367800.0,44.349,44.3945,44.3111,44.349,367800.0
2013-07-17 09:30:00,58.6,58.71,58.13,58.32,322500.0,44.44,44.5235,44.0836,44.2277,322500.0
2013-07-17 10:00:00,58.33,58.37,58.2,58.22,203800.0,44.2353,44.2656,44.1367,44.1519,203800.0
2013-07-17 10:30:00,58.22,58.35,58.07,58.21,307300.0,44.1519,44.2504,44.0381,44.1443,307300.0
2013-07-17 11:00:00,58.22,58.47,58.22,58.31,247600.0,44.1519,44.3414,44.1519,44.2201,247600.0
2013-07-17 11:30:00,58.32,58.38,58.1,58.22,121500.0,44.2277,44.2732,44.0609,44.1519,121500.0
2013-07-17 12:00:00,58.24,58.4,58.22,58.37,125700.0,44.167,44.2884,44.1519,44.2656,125700.0
2013-07-17 12:30:00,58.37,58.41,58.35,58.39,106900.0,44.2656,44.2959,44.2504,44.2808,106900.0
2013-07-17 13:00:00,58.4,58.5,58.37,58.43,152900.0,44.2884,44.3642,44.2656,44.3111,152900.0
2013-07-17 13:30:00,58.44,58.45,58.36,58.44,99100.0,44.3187,44.3263,44.258,44.3187,99100.0
2013-07-17 14:00:00,58.45,58.48,58.35,58.36,99300.0,44.3263,44.349,44.2504,44.258,99300.0
2013-07-17 14:30:00,58.35,58.38,58.26,58.27,134500.0,44.2504,44.2732,44.1822,44.1898,134500.0
2013-07-17 15:00:00,58.27,58.4,58.25,58.27,150400.0,44.1898,44.2884,44.1746,44.1898,150400.0
2013-07-17 15:30:00,58.27,58.39,58.21,58.33,377200.0,44.1898,44.2808,44.1443,44.2353,377200.0
2013-07-18 09:30:00,58.33,58.62,58.21,58.59,442100.0,44.2353,44.4552,44.1443,44.4325,442100.0
2013-07-18 10:00:00,58.58,58.92,58.54,58.9,283300.0,44.4249,44.6827,44.3945,44.6675,283300.0
2013-07-18 10:30:00,58.89,58.91,58.76,58.85,143200.0,44.66,44.6751,44.5614,44.6296,143200.0
2013-07-18 11:00:00,58.85,58.86,58.66,58.72,249800.0,44.6296,44.6372,44.4855,44.531,249800.0
2013-07-18 11:30:00,58.73,58.83,58.7,58.78,180000.0,44.5386,44.6145,44.5159,44.5765,180000.0
2013-07-18 12:00:00,58.78,58.99,58.76,58.89,117600.0,44.5765,44.7358,44.5614,44.66,117600.0
2013-07-18 12:30:00,58.88,58.89,58.73,58.75,76400.0,44.6524,44.66,44.5386,44.5538,76400.0
2013-07-18 13:00:00,58.75,58.82,58.74,58.78,245800.0,44.5538,44.6069,44.5462,44.5765,245800.0
2013-07-18 13:30:00,58.78,58.84,58.76,58.81,227400.0,44.5765,44.622,44.5614,44.5993,227400.0
2013-07-18 14:00:00,58.81,58.84,58.73,58.74,162400.0,44.5993,44.622,44.5386,44.5462,162400.0
2013-07-18 14:30:00,58.75,58.79,58.69,58.72,206600.0,44.5538,44.5841,44.5083,44.531,206600.0
2013-07-18 15:00:00,58.72,58.74,58.66,58.72,194700.0,44.531,44.5462,44.4855,44.531,194700.0
2013-07-18 15:30:00,58.72,58.8,58.67,58.8,505000.0,44.531,44.5917,44.4931,44.5917,505000.0
2013-07-19 09:30:00,58.47,58.68,58.25,58.51,821200.0,44.5975,44.7577,44.4297,44.628,821200.0
2013-07-19 10:00:00,58.52,58.59,58.4,58.43,157300.0,44.6356,44.689,44.5441,44.567,157300.0
2013-07-19 10:30:00,58.43,58.67,58.43,58.57,144700.0,44.567,44.75,44.567,44.6738,144700.0
2013-07-19 11:00:00,58.56,58.64,58.42,58.61,147300.0,44.6661,44.7272,44.5594,44.7043,147300.0
2013-07-19 11:30:00,58.6,58.66,58.57,58.63,141900.0,44.6967,44.7424,44.6738,44.7195,141900.0
2013-07-19 12:00:00,58.63,58.64,58.55,58.55,96600.0,44.7195,44.7272,44.6585,44.6585,96600.0
2013-07-19 12:30:00,58.55,58.7,58.52,58.7,89700.0,44.6585,44.7729,44.6356,44.7729,89700.0
2013-07-19 13:00:00,58.7,58.73,58.59,58.6,119100.0,44.7729,44.7958,44.689,44.6967,119100.0
2013-07-19 13:30:00,58.61,58.71,58.59,58.69,95600.0,44.7043,44.7806,44.689,44.7653,95600.0
2013-07-19 14:00:00,58.68,58.83,58.63,58.73,121400.0,44.7577,44.8721,44.7195,44.7958,121400.0
2013-07-19 14:30:00,58.74,58.76,58.66,58.66,149600.0,44.8034,44.8187,44.7424,44.7424,149600.0
2013-07-19 15:00:00,58.67,58.77,58.66,58.7,117900.0,44.75,44.8263,44.7424,44.7729,117900.0
2013-07-19 15:30:00,58.71,58.92,58.7,58.88,532900.0,44.7806,44.9407,44.7729,44.9102,532900.0
2013-07-22 09:30:00,58.76,59.07,58.57,58.6,292600.0,44.8187,45.0551,44.6738,44.6967,292600.0
2013-07-22 10:00:00,58.59,58.73,58.45,58.52,178800.0,44.689,44.7958,44.5822,44.6356,178800.0
2013-07-22 10:30:00,58.49,58.67,58.49,58.55,115100.0,44.6128,44.75,44.6128,44.6585,115100.0
2013-07-22 11:00:00,58.54,58.74,58.53,58.64,103300.0,44.6509,44.8034,44.6433,44.7272,103300.0
2013-07-22 11:30:00,58.63,58.71,58.58,58.59,109000.0,44.7195,44.7806,44.6814,44.689,109000.0
2013-07-22 12:00:00,58.59,58.66,58.53,58.65,69000.0,44.689,44.7424,44.6433,44.7348,69000.0
2013-07-22 12:30:00,58.65,58.69,58.59,58.63,95800.0,44.7348,44.7653,44.689,44.7195,95800.0
2013-07-22 13:00:00,58.64,58.65,58.56,58.59,82100.0,44.7272,44.7348,44.6661,44.689,82100.0
2013-07-22 13:30:00,58.58,58.69,58.52,58.69,110800.0,44.6814,44.7653,44.6356,44.7653,110800.0
2013-07-22 14:00:00,58.7,58.76,58.65,58.72,128700.0,44.7729,44.8187,44.7348,44.7882,128700.0
2013-07-22 14:30:00,58.72,58.73,58.61,58.71,210200.0,44.7882,44.7958,44.7043,44.7806,210200.0
2013-07-22 15:00:00,58.7,58.72,58.61,58.63,148100.0,44.7729,44.7882,44.7043,44.7195,148100.0
2013-07-22 15:30:00,58.63,58.66,58.53,58.63,449600.0,44.7195,44.7424,44.6433,44.7195,449600.0
2013-07-23 09:30:00,58.61,58.79,58.34,58.61,447500.0,44.7043,44.8416,44.4983,44.7043,447500.0
2013-07-23 10:00:00,58.61,58.61,58.39,58.46,291500.0,44.7043,44.7043,44.5365,44.5899,291500.0
2013-07-23 10:30:00,58.46,58.51,58.32,58.44,284900.0,44.5899,44.628,44.4831,44.5746,284900.0
2013-07-23 11:00:00,58.43,58.45,58.32,58.36,161300.0,44.567,44.5822,44.4831,44.5136,161300.0
2013-07-23 11:30:00,58.36,58.4,58.29,58.3,126300.0,44.5136,44.5441,44.4602,44.4678,126300.0
2013-07-23 12:00:00,58.29,58.38,58.23,58.33,120000.0,44.4602,44.5289,44.4144,44.4907,120000.0
2013-07-23 12:30:00,58.34,58.35,58.23,58.24,102300.0,44.4983,44.506,44.4144,44.4221,102300.0
2013-07-23 13:00:00,58.24,58.4,58.24,58.37,111700.0,44.4221,44.5441,44.4221,44.5212,111700.0
2013-07-23 13:30:00,58.37,58.42,58.31,58.36,119800.0,44.5212,44.5594,44.4755,44.5136,119800.0
2013-07-23 14:00:00,58.36,58.44,58.32,58.37,106400.0,44.5136,44.5746,44.4831,44.5212,106400.0
2013-07-23 14:30:00,58.37,58.54,58.36,58.45,108800.0,44.5212,44.6509,44.5136,44.5822,108800.0
2013-07-23 15:00:00,58.45,58.46,58.37,58.41,109600.0,44.5822,44.5899,44.5212,44.5517,109600.0
2013-07-23 15:30:00,58.4,58.46,58.33,58.43,320400.0,44.5441,44.5899,44.4907,44.567,320400.0
2013-07-24 09:30:00,58.5,58.59,58.31,58.49,314600.0,44.6204,44.689,44.4755,44.6128,314600.0
2013-07-24 10:00:00,58.49,58.51,58.32,58.46,256700.0,44.6128,44.628,44.4831,44.5899,256700.0
2013-07-24 10:30:00,58.46,58.57,58.36,58.36,188200.0,44.5899,44.6738,44.5136,44.5136,188200.0
2013-07-24 11:00:00,58.36,58.41,58.2,58.26,165700.0,44.5136,44.5517,44.3916,44.4373,165700.0
2013-07-24 11:30:00,58.26,58.33,58.2,58.31,169000.0,44.4373,44.4907,44.3916,44.4755,169000.0
2013-07-24 12:00:00,58.32,58.48,58.29,58.45,339600.0,44.4831,44.6051,44.4602,44.5822,339600.0
2013-07-24 12:30:00,58.45,58.54,58.41,58.46,264000.0,44.5822,44.6509,44.5517,44.5899,264000.0
2013-07-24 13:00:00,58.46,58.5,58.44,58.48,153300.0,44.5899,44.6204,44.5746,44.6051,153300.0
2013-07-24 13:30:00,58.46,58.61,58.43,58.6,326500.0,44.5899,44.7043,44.567,44.6967,326500.0
2013-07-24 14:00:00,58.59,58.66,58.55,58.6,205400.0,44.689,44.7424,44.6585,44.6967,205400.0
2013-07-24 14:30:00,58.6,58.6,58.46,58.54,169800.0,44.6967,44.6967,44.5899,44.6509,169800.0
2013-07-24 15:00:00,58.54,58.57,58.39,58.44,331200.0,44.6509,44.6738,44.5365,44.5746,331200.0
2013-07-24 15:30:00,58.43,58.52,58.31,58.48,703200.0,44.567,44.6356,44.4755,44.6051,703200.0
2013-07-25 09:30:00,58.61,59.09,58.5,59.0,584400.0,44.7043,45.0704,44.6204,45.0018,584400.0
2013-07-25 10:00:00,59.01,59.07,58.89,59.04,436600.0,45.0094,45.0551,44.9178,45.0323,436600.0
2013-07-25 10:30:00,59.05,59.25,58.9,59.2,330200.0,45.0399,45.1924,44.9255,45.1543,330200.0
2013-07-25 11:00:00,59.19,59.27,58.97,59.27,261800.0,45.1467,45.2077,44.9789,45.2077,261800.0
2013-07-25 11:30:00,59.27,59.28,59.05,59.12,222800.0,45.2077,45.2153,45.0399,45.0933,222800.0
2013-07-25 12:00:00,59.12,59.17,59.0,59.16,185300.0,45.0933,45.1314,45.0018,45.1238,185300.0
2013-07-25 12:30:00,59.16,59.48,59.16,59.43,172500.0,45.1238,45.3679,45.1238,45.3297,172500.0
2013-07-25 13:00:00,59.43,59.46,59.4,59.43,118400.0,45.3297,45.3526,45.3068,45.3297,118400.0
2013-07-25 13:30:00,59.43,59.62,59.4,59.62,193200.0,45.3297,45.4747,45.3068,45.4747,193200.0
2013-07-25 14:00:00,59.62,59.7,59.58,59.65,253500.0,45.4747,45.5357,45.4441,45.4975,253500.0
2013-07-25 14:30:00,59.66,59.74,59.58,59.61,274300.0,45.5052,45.5662,45.4441,45.467,274300.0
2013-07-25 15:00:00,59.61,59.9,59.58,59.84,430100.0,45.467,45.6882,45.4441,45.6425,430100.0
2013-07-25 15:30:00,59.83,59.86,59.53,59.62,759900.0,45.6348,45.6577,45.406,45.4747,759900.0
2013-07-26 09:30:00,59.46,59.91,59.36,59.89,424700.0,45.3526,45.6958,45.2763,45.6806,424700.0
2013-07-26 10:00:00,59.9,59.95,59.57,59.57,415000.0,45.6882,45.7264,45.4365,45.4365,415000.0
2013-07-26 10:30:00,59.57,59.59,59.34,59.4,285300.0,45.4365,45.4518,45.2611,45.3068,285300.0
2013-07-26 11:00:00,59.4,59.45,59.25,59.27,188800.0,45.3068,45.345,45.1924,45.2077,188800.0
2013-07-26 11:30:00,59.27,59.33,59.15,59.28,117700.0,45.2077,45.2535,45.1162,45.2153,117700.0
2013-07-26 12:00:00,59.29,59.47,59.29,59.47,143100.0,45.2229,45.3602,45.2229,45.3602,143100.0
2013-07-26 12:30:00,59.47,59.62,59.41,59.6,147500.0,45.3602,45.4747,45.3145,45.4594,147500.0
2013-07-26 13:00:00,59.6,59.86,59.58,59.86,175200.0,45.4594,45.6577,45.4441,45.6577,175200.0
2013-07-26 13:30:00,59.87,59.93,59.79,59.86,171700.0,45.6653,45.7111,45.6043,45.6577,171700.0
2013-07-26 14:00:00,59.86,59.97,59.83,59.87,218300.0,45.6577,45.7416,45.6348,45.6653,218300.0
2013-07-26 14:30:00,59.87,59.99,59.86,59.95,200700.0,45.6653,45.7569,45.6577,45.7264,200700.0
2013-07-26 15:00:00,59.94,60.12,59.92,60.04,363700.0,45.7187,45.856,45.7035,45.795,363700.0
2013-07-26 15:30:00,60.04,60.26,59.97,60.26,772400.0,45.795,45.9628,45.7416,45.9628,772400.0
2013-07-29 09:30:00,59.99,60.36,59.99,60.34,311500.0,45.7569,46.0391,45.7569,46.0238,311500.0
2013-07-29 10:00:00,60.34,60.36,60.22,60.3,213900.0,46.0238,46.0391,45.9323,45.9933,213900.0
2013-07-29 10:30:00,60.31,60.31,60.16,60.24,229400.0,46.0009,46.0009,45.8865,45.9475,229400.0
2013-07-29 11:00:00,60.24,60.26,60.05,60.09,258600.0,45.9475,45.9628,45.8026,45.8331,258600.0
2013-07-29 11:30:00,60.09,60.1,59.95,59.97,223600.0,45.8331,45.8408,45.7264,45.7416,223600.0
2013-07-29 12:00:00,59.97,60.01,59.85,59.92,184600.0,45.7416,45.7721,45.6501,45.7035,184600.0
2013-07-29 12:30:00,59.92,60.04,59.89,60.03,180100.0,45.7035,45.795,45.6806,45.7874,180100.0
2013-07-29 13:00:00,60.03,60.15,60.03,60.05,148200.0,45.7874,45.8789,45.7874,45.8026,148200.0
2013-07-29 13:30:00,60.05,60.16,60.02,60.14,200300.0,45.8026,45.8865,45.7797,45.8713,200300.0
2013-07-29 14:00:00,60.15,60.26,60.12,60.16,168400.0,45.8789,45.9628,45.856,45.8865,168400.0
2013-07-29 14:30:00,60.15,60.21,60.07,60.08,115500.0,45.8789,45.9247,45.8179,45.8255,115500.0
2013-07-29 15:00:00,60.09,60.11,59.99,60.07,140600.0,45.8331,45.8484,45.7569,45.8179,140600.0
2013-07-29 15:30:00,60.08,60.08,59.99,60.08,383600.0,45.8255,45.8255,45.7569,45.8255,383600.0
2013-07-30 09:30:00,60.4,60.68,60.31,60.42,343100.0,46.0696,46.2832,46.0009,46.0848,343100.0
2013-07-30 10:00:00,60.42,60.51,60.36,60.44,232900.0,46.0848,46.1535,46.0391,46.1001,232900.0
2013-07-30 10:30:00,60.44,60.46,60.2,60.22,202400.0,46.1001,46.1154,45.917,45.9323,202400.0
2013-07-30 11:00:00,60.22,60.28,60.11,60.13,158100.0,45.9323,45.9781,45.8484,45.8636,158100.0
2013-07-30 11:30:00,60.12,60.18,60.04,60.07,125200.0,45.856,45.9018,45.795,45.8179,125200.0
2013-07-30 12:00:00,60.08,60.12,60.0,60.05,164000.0,45.8255,45.856,45.7645,45.8026,164000.0
2013-07-30 12:30:00,60.05,60.11,59.99,60.01,153600.0,45.8026,45.8484,45.7569,45.7721,153600.0
2013-07-30 13:00:00,60.01,60.07,59.95,59.98,139800.0,45.7721,45.8179,45.7264,45.7492,139800.0
2013-07-30 13:30:00,59.99,60.04,59.91,60.03,157800.0,45.7569,45.795,45.6958,45.7874,157800.0
2013-07-30 14:00:00,60.03,60.1,59.99,60.07,177100.0,45.7874,45.8408,45.7569,45.8179,177100.0
2013-07-30 14:30:00,60.07,60.17,60.06,60.15,123500.0,45.8179,45.8942,45.8103,45.8789,123500.0
2013-07-30 15:00:00,60.15,60.33,60.09,60.32,204700.0,45.8789,46.0162,45.8331,46.0086,204700.0
2013-07-30 15:30:00,60.32,60.36,60.2,60.22,705800.0,46.0086,46.0391,45.917,45.9323,705800.0
2013-07-31 09:30:00,60.34,60.67,60.11,60.19,289100.0,46.0238,46.2755,45.8484,45.9094,289100.0
2013-07-31 10:00:00,60.2,60.32,60.06,60.32,207200.0,45.917,46.0086,45.8103,46.0086,207200.0
2013-07-31 10:30:00,60.31,60.43,60.29,60.37,198600.0,46.0009,46.0925,45.9857,46.0467,198600.0
2013-07-31 11:00:00,60.36,60.41,60.23,60.27,187600.0,46.0391,46.0772,45.9399,45.9704,187600.0
2013-07-31 11:30:00,60.26,60.33,60.12,60.16,221800.0,45.9628,46.0162,45.856,45.8865,221800.0
2013-07-31 12:00:00,60.15,60.24,60.06,60.1,123500.0,45.8789,45.9475,45.8103,45.8408,123500.0
2013-07-31 12:30:00,60.09,60.14,59.97,60.02,215900.0,45.8331,45.8713,45.7416,45.7797,215900.0
2013-07-31 13:00:00,60.02,60.03,59.97,60.02,134100.0,45.7797,45.7874,45.7416,45.7797,134100.0
2013-07-31 13:30:00,60.02,60.03,59.95,59.98,156600.0,45.7797,45.7874,45.7264,45.7492,156600.0
2013-07-31 14:00:00,59.98,60.19,59.92,60.09,281500.0,45.7492,45.9094,45.7035,45.8331,281500.0
2013-07-31 14:30:00,60.08,60.31,60.08,60.25,246600.0,45.8255,46.0009,45.8255,45.9552,246600.0
2013-07-31 15:00:00,60.24,60.25,60.08,60.16,187900.0,45.9475,45.9552,45.8255,45.8865,187900.0
2013-07-31 15:30:00,60.17,60.17,59.85,59.88,734000.0,45.8942,45.8942,45.6501,45.673,734000.0
2013-08-01 09:30:00,60.27,60.82,60.27,60.67,287500.0,45.9704,46.3899,45.9704,46.2755,287500.0
2013-08-01 10:00:00,60.63,60.74,60.47,60.48,250800.0,46.245,46.3289,46.123,46.1306,250800.0
2013-08-01 10:30:00,60.47,60.48,60.29,60.29,180500.0,46.123,46.1306,45.9857,45.9857,180500.0
2013-08-01 11:00:00,60.29,60.37,60.26,60.29,172000.0,45.9857,46.0467,45.9628,45.9857,172000.0
2013-08-01 11:30:00,60.3,60.44,60.3,60.34,136100.0,45.9933,46.1001,45.9933,46.0238,136100.0
2013-08-01 12:00:00,60.34,60.39,60.24,60.31,200400.0,46.0238,46.062,45.9475,46.0009,200400.0
2013-08-01 12:30:00,60.31,60.41,60.3,60.4,204000.0,46.0009,46.0772,45.9933,46.0696,204000.0
2013-08-01 13:00:00,60.41,60.45,60.36,60.38,123700.0,46.0772,46.1077,46.0391,46.0543,123700.0
2013-08-01 13:30:00,60.37,60.42,60.35,60.41,76900.0,46.0467,46.0848,46.0315,46.0772,76900.0
2013-08-01 14:00:00,60.42,60.6,60.4,60.52,178100.0,46.0848,46.2221,46.0696,46.1611,178100.0
2013-08-01 14:30:00,60.52,60.62,60.52,60.54,137600.0,46.1611,46.2374,46.1611,46.1764,137600.0
2013-08-01 15:00:00,60.54,60.58,60.46,60.5,144600.0,46.1764,46.2069,46.1154,46.1459,144600.0
2013-08-01 15:30:00,60.5,60.65,60.48,60.55,408400.0,46.1459,46.2603,46.1306,46.184,408400.0
2013-08-02 09:30:00,60.26,60.52,60.21,60.36,240200.0,45.9628,46.1611,45.9247,46.0391,240200.0
2013-08-02 10:00:00,60.36,60.44,60.09,60.14,223300.0,46.0391,46.1001,45.8331,45.8713,223300.0
2013-08-02 10:30:00,60.14,60.15,60.01,60.06,99200.0,45.8713,45.8789,45.7721,45.8103,99200.0
2013-08-02 11:00:00,60.06,60.27,60.03,60.24,103100.0,45.8103,45.9704,45.7874,45.9475,103100.0
2013-08-02 11:30:00,60.26,60.4,60.24,60.39,102400.0,45.9628,46.0696,45.9475,46.062,102400.0
2013-08-02 12:00:00,60.4,60.44,60.21,60.23,95400.0,46.0696,46.1001,45.9247,45.9399,95400.0
2013-08-02 12:30:00,60.23,60.24,60.18,60.21,104500.0,45.9399,45.9475,45.9018,45.9247,104500.0
2013-08-02 13:00:00,60.22,60.27,60.19,60.24,89100.0,45.9323,45.9704,45.9094,45.9475,89100.0
2013-08-02 13:30:00,60.23,60.24,60.15,60.24,102700.0,45.9399,45.9475,45.8789,45.9475,102700.0
2013-08-02 14:00:00,60.24,60.27,60.19,60.21,106000.0,45.9475,45.9704,45.9094,45.9247,106000.0
2013-08-02 14:30:00,60.21,60.34,60.19,60.33,177800.0,45.9247,46.0238,45.9094,46.0162,177800.0
2013-08-02 15:00:00,60.34,60.51,60.32,60.49,142700.0,46.0238,46.1535,46.0086,46.1382,142700.0
2013-08-02 15:30:00,60.5,60.58,60.42,60.56,460500.0,46.1459,46.2069,46.0848,46.1916,460500.0
2013-08-05 09:30:00,60.49,60.77,60.46,60.75,371300.0,46.1382,46.3518,46.1154,46.3365,371300.0
2013-08-05 10:00:00,60.76,60.94,60.73,60.91,244600.0,46.3442,46.4815,46.3213,46.4586,244600.0
2013-08-05 10:30:00,60.91,60.95,60.8,60.92,192900.0,46.4586,46.4891,46.3747,46.4662,192900.0
2013-08-05 11:00:00,60.91,61.07,60.91,61.01,169600.0,46.4586,46.5806,46.4586,46.5349,169600.0
2013-08-05 11:30:00,61.01,61.05,60.98,61.02,75800.0,46.5349,46.5654,46.512,46.5425,75800.0
2013-08-05 12:00:00,61.03,61.08,61.0,61.0,144900.0,46.5501,46.5883,46.5272,46.5272,144900.0
2013-08-05 12:30:00,61.0,61.01,60.86,60.91,110300.0,46.5272,46.5349,46.4204,46.4586,110300.0
2013-08-05 13:00:00,60.91,60.91,60.79,60.86,119000.0,46.4586,46.4586,46.3671,46.4204,119000.0
2013-08-05 13:30:00,60.86,60.93,60.84,60.92,88100.0,46.4204,46.4738,46.4052,46.4662,88100.0
2013-08-05 14:00:00,60.91,60.97,60.89,60.92,116200.0,46.4586,46.5044,46.4433,46.4662,116200.0
2013-08-05 14:30:00,60.92,61.01,60.92,61.0,134100.0,46.4662,46.5349,46.4662,46.5272,134100.0
2013-08-05 15:00:00,61.0,61.04,60.95,61.02,177800.0,46.5272,46.5577,46.4891,46.5425,177800.0
2013-08-05 15:30:00,61.03,61.03,60.93,60.97,452900.0,46.5501,46.5501,46.4738,46.5044,452900.0
2013-08-06 09:30:00,60.82,61.25,60.76,61.09,214300.0,46.3899,46.7179,46.3442,46.5959,214300.0
2013-08-06 10:00:00,61.09,61.11,60.92,61.03,274400.0,46.5959,46.6111,46.4662,46.5501,274400.0
2013-08-06 10:30:00,61.03,61.09,60.94,61.02,198700.0,46.5501,46.5959,46.4815,46.5425,198700.0
2013-08-06 11:00:00,61.01,61.06,60.96,60.96,164500.0,46.5349,46.573,46.4967,46.4967,164500.0
2013-08-06 11:30:00,60.96,60.99,60.92,60.94,111900.0,46.4967,46.5196,46.4662,46.4815,111900.0
2013-08-06 12:00:00,60.94,60.98,60.92,60.95,125200.0,46.4815,46.512,46.4662,46.4891,125200.0
2013-08-06 12:30:00,60.95,61.05,60.95,61.01,105700.0,46.4891,46.5654,46.4891,46.5349,105700.0
2013-08-06 13:00:00,61.01,61.02,60.96,60.96,104600.0,46.5349,46.5425,46.4967,46.4967,104600.0
2013-08-06 13:30:00,60.96,60.97,60.93,60.95,99700.0,46.4967,46.5044,46.4738,46.4891,99700.0
2013-08-06 14:00:00,60.95,61.03,60.88,60.99,198000.0,46.4891,46.5501,46.4357,46.5196,198000.0
2013-08-06 14:30:00,60.99,61.06,60.96,61.02,114300.0,46.5196,46.573,46.4967,46.5425,114300.0
2013-08-06 15:00:00,61.03,61.06,60.98,61.0,147200.0,46.5501,46.573,46.512,46.5272,147200.0
2013-08-06 15:30:00,61.0,61.02,60.93,60.98,438100.0,46.5272,46.5425,46.4738,46.512,438100.0
2013-08-07 09:30:00,60.8,61.06,60.65,61.0,312400.0,46.3747,46.573,46.2603,46.5272,312400.0
2013-08-07 10:00:00,60.96,61.02,60.85,60.91,210200.0,46.4967,46.5425,46.4128,46.4586,210200.0
2013-08-07 10:30:00,60.91,61.13,60.9,61.12,141100.0,46.4586,46.6264,46.451,46.6188,141100.0
2013-08-07 11:00:00,61.13,61.16,61.03,61.04,267500.0,46.6264,46.6493,46.5501,46.5577,267500.0
2013-08-07 11:30:00,61.04,61.12,61.0,61.11,124200.0,46.5577,46.6188,46.5272,46.6111,124200.0
2013-08-07 12:00:00,61.11,61.14,61.04,61.04,175900.0,46.6111,46.634,46.5577,46.5577,175900.0
2013-08-07 12:30:00,61.04,61.16,61.04,61.14,65900.0,46.5577,46.6493,46.5577,46.634,65900.0
2013-08-07 13:00:00,61.15,61.17,61.02,61.05,77300.0,46.6416,46.6569,46.5425,46.5654,77300.0
2013-08-07 13:30:00,61.05,61.12,61.0,61.11,87800.0,46.5654,46.6188,46.5272,46.6111,87800.0
2013-08-07 14:00:00,61.1,61.14,61.02,61.07,147900.0,46.6035,46.634,46.5425,46.5806,147900.0
2013-08-07 14:30:00,61.08,61.1,61.0,61.05,135400.0,46.5883,46.6035,46.5272,46.5654,135400.0
2013-08-07 15:00:00,61.04,61.07,60.97,61.03,136700.0,46.5577,46.5806,46.5044,46.5501,136700.0
2013-08-07 15:30:00,61.03,61.03,60.89,60.93,357200.0,46.5501,46.5501,46.4433,46.4738,357200.0
2013-08-08 09:30:00,61.27,61.5,60.75,60.77,323800.0,46.7332,46.9086,46.3365,46.3518,323800.0
2013-08-08 10:00:00,60.77,60.83,60.66,60.74,166500.0,46.3518,46.3976,46.2679,46.3289,166500.0
2013-08-08 10:30:00,60.74,60.75,60.61,60.71,206700.0,46.3289,46.3365,46.2298,46.306,206700.0
2013-08-08 11:00:00,60.71,60.75,60.51,60.54,180300.0,46.306,46.3365,46.1535,46.1764,180300.0
2013-08-08 11:30:00,60.54,60.6,60.5,60.55,132700.0,46.1764,46.2221,46.1459,46.184,132700.0
2013-08-08 12:00:00,60.55,60.81,60.54,60.79,146300.0,46.184,46.3823,46.1764,46.3671,146300.0
2013-08-08 12:30:00,60.79,60.89,60.74,60.76,86600.0,46.3671,46.4433,46.3289,46.3442,86600.0
2013-08-08 13:00:00,60.77,60.89,60.75,60.87,140000.0,46.3518,46.4433,46.3365,46.4281,140000.0
2013-08-08 13:30:00,60.88,60.92,60.84,60.92,76700.0,46.4357,46.4662,46.4052,46.4662,76700.0
2013-08-08 14:00:00,60.92,60.95,60.82,60.85,91700.0,46.4662,46.4891,46.3899,46.4128,91700.0
2013-08-08 14:30:00,60.86,60.92,60.83,60.85,115200.0,46.4204,46.4662,46.3976,46.4128,115200.0
2013-08-08 15:00:00,60.85,60.9,60.74,60.82,162800.0,46.4128,46.451,46.3289,46.3899,162800.0
2013-08-08 15:30:00,60.83,60.99,60.83,60.93,324600.0,46.3976,46.5196,46.3976,46.4738,324600.0
2013-08-09 09:30:00,60.83,60.93,60.59,60.86,158900.0,46.3976,46.4738,46.2145,46.4204,158900.0
2013-08-09 10:00:00,60.84,60.84,60.51,60.59,115600.0,46.4052,46.4052,46.1535,46.2145,115600.0
2013-08-09 10:30:00,60.6,60.76,60.56,60.61,97000.0,46.2221,46.3442,46.1916,46.2298,97000.0
2013-08-09 11:00:00,60.62,60.63,60.47,60.5,81700.0,46.2374,46.245,46.123,46.1459,81700.0
2013-08-09 11:30:00,60.5,60.66,60.47,60.61,68900.0,46.1459,46.2679,46.123,46.2298,68900.0
2013-08-09 12:00:00,60.62,60.78,60.51,60.75,82700.0,46.2374,46.3594,46.1535,46.3365,82700.0
2013-08-09 12:30:00,60.76,60.9,60.76,60.86,76900.0,46.3442,46.451,46.3442,46.4204,76900.0
2013-08-09 13:00:00,60.86,61.02,60.83,61.02,102600.0,46.4204,46.5425,46.3976,46.5425,102600.0
2013-08-09 13:30:00,61.01,61.05,60.88,60.88,86700.0,46.5349,46.5654,46.4357,46.4357,86700.0
2013-08-09 14:00:00,60.89,60.92,60.83,60.85,83100.0,46.4433,46.4662,46.3976,46.4128,83100.0
2013-08-09 14:30:00,60.85,60.85,60.68,60.7,162000.0,46.4128,46.4128,46.2832,46.2984,162000.0
2013-08-09 15:00:00,60.7,60.72,60.59,60.64,128600.0,46.2984,46.3137,46.2145,46.2526,128600.0
2013-08-09 15:30:00,60.65,60.72,60.6,60.68,242600.0,46.2603,46.3137,46.2221,46.2832,242600.0
2013-08-12 09:30:00,60.3,60.58,60.27,60.3,164300.0,45.9933,46.2069,45.9704,45.9933,164300.0
2013-08-12 10:00:00,60.3,60.46,60.24,60.42,219800.0,45.9933,46.1154,45.9475,46.0848,219800.0
2013-08-12 10:30:00,60.43,60.61,60.42,60.59,147800.0,46.0925,46.2298,46.0848,46.2145,147800.0
2013-08-12 11:00:00,60.58,60.64,60.52,60.59,115000.0,46.2069,46.2526,46.1611,46.2145,115000.0
2013-08-12 11:30:00,60.6,60.69,60.6,60.64,101600.0,46.2221,46.2908,46.2221,46.2526,101600.0
2013-08-12 12:00:00,60.64,60.68,60.6,60.62,121600.0,46.2526,46.2832,46.2221,46.2374,121600.0
2013-08-12 12:30:00,60.62,60.74,60.58,60.74,123700.0,46.2374,46.3289,46.2069,46.3289,123700.0
2013-08-12 13:00:00,60.73,60.77,60.67,60.74,116100.0,46.3213,46.3518,46.2755,46.3289,116100.0
2013-08-12 13:30:00,60.74,60.77,60.69,60.77,216900.0,46.3289,46.3518,46.2908,46.3518,216900.0
2013-08-12 14:00:00,60.77,60.83,60.73,60.81,116300.0,46.3518,46.3976,46.3213,46.3823,116300.0
2013-08-12 14:30:00,60.8,60.86,60.79,60.84,92800.0,46.3747,46.4204,46.3671,46.4052,92800.0
2013-08-12 15:00:00,60.84,60.89,60.8,60.89,178100.0,46.4052,46.4433,46.3747,46.4433,178100.0
2013-08-12 15:30:00,60.9,60.98,60.88,60.97,384200.0,46.451,46.512,46.4357,46.5044,384200.0
2013-08-13 09:30:00,61.0,61.0,60.79,60.97,223500.0,46.5272,46.5272,46.3671,46.5044,223500.0
2013-08-13 10:00:00,60.96,60.97,60.85,60.94,353800.0,46.4967,46.5044,46.4128,46.4815,353800.0
2013-08-13 10:30:00,60.94,61.03,60.82,60.84,203800.0,46.4815,46.5501,46.3899,46.4052,203800.0
2013-08-13 11:00:00,60.83,60.97,60.81,60.91,129700.0,46.3976,46.5044,46.3823,46.4586,129700.0
2013-08-13 11:30:00,60.91,61.06,60.91,60.99,164600.0,46.4586,46.573,46.4586,46.5196,164600.0
2013-08-13 12:00:00,60.98,61.07,60.9,61.03,136700.0,46.512,46.5806,46.451,46.5501,136700.0
2013-08-13 12:30:00,61.04,61.17,61.04,61.17,94000.0,46.5577,46.6569,46.5577,46.6569,94000.0
2013-08-13 13:00:00,61.17,61.2,61.12,61.13,81900.0,46.6569,46.6798,46.6188,46.6264,81900.0
2013-08-13 13:30:00,61.13,61.13,61.02,61.02,98200.0,46.6264,46.6264,46.5425,46.5425,98200.0
2013-08-13 14:00:00,61.02,61.06,60.99,61.0,118100.0,46.5425,46.573,46.5196,46.5272,118100.0
2013-08-13 14:30:00,61.01,61.04,60.97,61.04,157900.0,46.5349,46.5577,46.5044,46.5577,157900.0
2013-08-13 15:00:00,61.03,61.04,61.0,61.02,130400.0,46.5501,46.5577,46.5272,46.5425,130400.0
2013-08-13 15:30:00,61.02,61.09,61.0,61.07,340700.0,46.5425,46.5959,46.5272,46.5806,340700.0
2013-08-14 09:30:00,60.93,61.14,60.93,61.02,209400.0,46.4738,46.634,46.4738,46.5425,209400.0
2013-08-14 10:00:00,61.04,61.06,60.94,60.99,206500.0,46.5577,46.573,46.4815,46.5196,206500.0
2013-08-14 10:30:00,61.01,61.05,60.95,61.0,174400.0,46.5349,46.5654,46.4891,46.5272,174400.0
2013-08-14 11:00:00,61.0,61.05,60.95,61.05,156400.0,46.5272,46.5654,46.4891,46.5654,156400.0
2013-08-14 11:30:00,61.05,61.05,60.66,60.7,104000.0,46.5654,46.5654,46.2679,46.2984,104000.0
2013-08-14 12:00:00,60.69,60.72,60.62,60.67,90100.0,46.2908,46.3137,46.2374,46.2755,90100.0
2013-08-14 12:30:00,60.67,60.71,60.54,60.55,65100.0,46.2755,46.306,46.1764,46.184,65100.0
2013-08-14 13:00:00,60.55,60.64,60.51,60.53,56100.0,46.184,46.2526,46.1535,46.1687,56100.0
2013-08-14 13:30:00,60.52,60.56,60.44,60.55,93400.0,46.1611,46.1916,46.1001,46.184,93400.0
2013-08-14 14:00:00,60.55,60.62,60.48,60.52,88300.0,46.184,46.2374,46.1306,46.1611,88300.0
2013-08-14 14:30:00,60.53,60.68,60.53,60.65,137700.0,46.1687,46.2832,46.1687,46.2603,137700.0
2013-08-14 15:00:00,60.66,60.89,60.63,60.83,313500.0,46.2679,46.4433,46.245,46.3976,313500.0
2013-08-14 15:30:00,60.83,60.84,60.66,60.67,416200.0,46.3976,46.4052,46.2679,46.2755,416200.0
2013-08-15 09:30:00,60.3,60.58,59.86,59.87,370800.0,45.9933,46.2069,45.6577,45.6653,370800.0
2013-08-15 10:00:00,59.87,60.14,59.82,60.13,230100.0,45.6653,45.8713,45.6272,45.8636,230100.0
2013-08-15 10:30:00,60.14,60.15,59.97,60.05,160300.0,45.8713,45.8789,45.7416,45.8026,160300.0
2013-08-15 11:00:00,60.05,60.26,60.05,60.19,155000.0,45.8026,45.9628,45.8026,45.9094,155000.0
2013-08-15 11:30:00,60.2,60.26,60.01,60.01,108000.0,45.917,45.9628,45.7721,45.7721,108000.0
2013-08-15 12:00:00,60.02,60.1,60.0,60.06,92200.0,45.7797,45.8408,45.7645,45.8103,92200.0
2013-08-15 12:30:00,60.06,60.09,59.93,59.93,82500.0,45.8103,45.8331,45.7111,45.7111,82500.0
2013-08-15 13:00:00,59.94,59.97,59.76,59.87,131800.0,45.7187,45.7416,45.5814,45.6653,131800.0
2013-08-15 13:30:00,59.86,59.96,59.85,59.92,89500.0,45.6577,45.734,45.6501,45.7035,89500.0
2013-08-15 14:00:00,59.92,59.96,59.73,59.93,157000.0,45.7035,45.734,45.5586,45.7111,157000.0
2013-08-15 14:30:00,59.94,60.05,59.93,59.93,152100.0,45.7187,45.8026,45.7111,45.7111,152100.0
2013-08-15 15:00:00,59.93,59.93,59.69,59.74,241900.0,45.7111,45.7111,45.528,45.5662,241900.0
2013-08-15 15:30:00,59.74,59.9,59.7,59.8,496900.0,45.5662,45.6882,45.5357,45.6119,496900.0
2013-08-16 09:30:00,59.52,59.52,59.19,59.35,745100.0,45.3984,45.3984,45.1467,45.2687,745100.0
2013-08-16 10:00:00,59.35,59.44,59.26,59.33,261400.0,45.2687,45.3374,45.2001,45.2535,261400.0
2013-08-16 10:30:00,59.33,59.38,59.26,59.27,230000.0,45.2535,45.2916,45.2001,45.2077,230000.0
2013-08-16 11:00:00,59.28,59.31,59.15,59.26,184400.0,45.2153,45.2382,45.1162,45.2001,184400.0
2013-08-16 11:30:00,59.26,59.32,59.25,59.3,107100.0,45.2001,45.2458,45.1924,45.2306,107100.0
2013-08-16 12:00:00,59.3,59.33,59.26,59.29,77900.0,45.2306,45.2535,45.2001,45.2229,77900.0
2013-08-16 12:30:00,59.29,59.31,59.25,59.26,113800.0,45.2229,45.2382,45.1924,45.2001,113800.0
2013-08-16 13:00:00,59.27,59.28,59.16,59.19,125600.0,45.2077,45.2153,45.1238,45.1467,125600.0
2013-08-16 13:30:00,59.19,59.28,59.12,59.28,131300.0,45.1467,45.2153,45.0933,45.2153,131300.0
2013-08-16 14:00:00,59.27,59.3,59.14,59.29,217200.0,45.2077,45.2306,45.1085,45.2229,217200.0
2013-08-16 14:30:00,59.3,59.62,59.28,59.6,179200.0,45.2306,45.4747,45.2153,45.4594,179200.0
2013-08-16 15:00:00,59.6,59.64,59.53,59.62,164600.0,45.4594,45.4899,45.406,45.4747,164600.0
2013-08-16 15:30:00,59.62,59.67,59.47,59.48,305100.0,45.4747,45.5128,45.3602,45.3679,305100.0
2013-08-19 09:30:00,59.28,59.38,59.02,59.26,275900.0,45.2153,45.2916,45.017,45.2001,275900.0
2013-08-19 10:00:00,59.25,59.31,58.94,59.02,298400.0,45.1924,45.2382,44.956,45.017,298400.0
2013-08-19 10:30:00,59.01,59.15,59.0,59.0,154300.0,45.0094,45.1162,45.0018,45.0018,154300.0
2013-08-19 11:00:00,59.01,59.01,58.91,58.96,175600.0,45.0094,45.0094,44.9331,44.9712,175600.0
2013-08-19 11:30:00,58.97,59.18,58.93,59.14,177800.0,44.9789,45.139,44.9484,45.1085,177800.0
2013-08-19 12:00:00,59.15,59.23,59.07,59.2,170000.0,45.1162,45.1772,45.0551,45.1543,170000.0
2013-08-19 12:30:00,59.2,59.36,59.19,59.34,79600.0,45.1543,45.2763,45.1467,45.2611,79600.0
2013-08-19 13:00:00,59.33,59.35,59.18,59.2,104400.0,45.2535,45.2687,45.139,45.1543,104400.0
2013-08-19 13:30:00,59.19,59.23,59.11,59.22,114900.0,45.1467,45.1772,45.0857,45.1696,114900.0
2013-08-19 14:00:00,59.22,59.27,59.18,59.26,104400.0,45.1696,45.2077,45.139,45.2001,104400.0
2013-08-19 14:30:00,59.26,59.3,59.19,59.23,109400.0,45.2001,45.2306,45.1467,45.1772,109400.0
2013-08-19 15:00:00,59.23,59.3,59.18,59.26,96100.0,45.1772,45.2306,45.139,45.2001,96100.0
2013-08-19 15:30:00,59.25,59.32,59.14,59.15,286000.0,45.1924,45.2458,45.1085,45.1162,286000.0
2013-08-20 09:30:00,59.23,59.32,59.02,59.23,184200.0,45.1772,45.2458,45.017,45.1772,184200.0
2013-08-20 10:00:00,59.22,59.52,59.14,59.51,155900.0,45.1696,45.3984,45.1085,45.3907,155900.0
2013-08-20 10:30:00,59.5,59.58,59.44,59.55,90500.0,45.3831,45.4441,45.3374,45.4213,90500.0
2013-08-20 11:00:00,59.55,59.61,59.47,59.49,126900.0,45.4213,45.467,45.3602,45.3755,126900.0
2013-08-20 11:30:00,59.5,59.59,59.49,59.56,108200.0,45.3831,45.4518,45.3755,45.4289,108200.0
2013-08-20 12:00:00,59.56,59.62,59.55,59.58,72100.0,45.4289,45.4747,45.4213,45.4441,72100.0
2013-08-20 12:30:00,59.57,59.58,59.45,59.48,73100.0,45.4365,45.4441,45.345,45.3679,73100.0
2013-08-20 13:00:00,59.49,59.52,59.43,59.47,82400.0,45.3755,45.3984,45.3297,45.3602,82400.0
2013-08-20 13:30:00,59.47,59.48,59.42,59.47,106400.0,45.3602,45.3679,45.3221,45.3602,106400.0
2013-08-20 14:00:00,59.47,59.51,59.4,59.44,100900.0,45.3602,45.3907,45.3068,45.3374,100900.0
2013-08-20 14:30:00,59.44,59.44,59.33,59.36,94200.0,45.3374,45.3374,45.2535,45.2763,94200.0
2013-08-20 15:00:00,59.36,59.39,59.33,59.36,109000.0,45.2763,45.2992,45.2535,45.2763,109000.0
2013-08-20 15:30:00,59.37,59.4,59.06,59.08,453300.0,45.284,45.3068,45.0475,45.0628,453300.0
2013-08-21 09:30:00,59.0,59.05,58.7,58.84,159900.0,45.0018,45.0399,44.7729,44.8797,159900.0
2013-08-21 10:00:00,58.82,58.87,58.57,58.61,163000.0,44.8645,44.9026,44.6738,44.7043,163000.0
2013-08-21 10:30:00,58.62,58.72,58.52,58.59,170600.0,44.7119,44.7882,44.6356,44.689,170600.0
2013-08-21 11:00:00,58.59,58.67,58.57,58.59,168700.0,44.689,44.75,44.6738,44.689,168700.0
2013-08-21 11:30:00,58.6,58.72,58.57,58.59,194700.0,44.6967,44.7882,44.6738,44.689,194700.0
2013-08-21 12:00:00,58.59,58.75,58.55,58.71,142300.0,44.689,44.8111,44.6585,44.7806,142300.0
2013-08-21 12:30:00,58.72,58.82,58.68,58.76,120100.0,44.7882,44.8645,44.7577,44.8187,120100.0
2013-08-21 13:00:00,58.75,58.8,58.74,58.78,144200.0,44.8111,44.8492,44.8034,44.8339,144200.0
2013-08-21 13:30:00,58.78,58.82,58.76,58.8,191200.0,44.8339,44.8645,44.8187,44.8492,191200.0
2013-08-21 14:00:00,58.79,58.8,58.5,58.69,350100.0,44.8416,44.8492,44.6204,44.7653,350100.0
2013-08-21 14:30:00,58.68,58.96,58.68,58.74,293300.0,44.7577,44.9712,44.7577,44.8034,293300.0
2013-08-21 15:00:00,58.74,58.85,58.69,58.7,188600.0,44.8034,44.8873,44.7653,44.7729,188600.0
2013-08-21 15:30:00,58.7,58.75,58.44,58.51,489700.0,44.7729,44.8111,44.5746,44.628,489700.0
2013-08-22 09:30:00,58.47,58.47,58.25,58.3,451900.0,44.5975,44.5975,44.4297,44.4678,451900.0
2013-08-22 10:00:00,58.31,58.48,58.29,58.45,145200.0,44.4755,44.6051,44.4602,44.5822,145200.0
2013-08-22 10:30:00,58.45,58.55,58.44,58.53,230900.0,44.5822,44.6585,44.5746,44.6433,230900.0
2013-08-22 11:00:00,58.53,58.59,58.48,58.55,229900.0,44.6433,44.689,44.6051,44.6585,229900.0
2013-08-22 11:30:00,58.56,58.58,58.48,58.5,180700.0,44.6661,44.6814,44.6051,44.6204,180700.0
2013-08-22 12:00:00,58.5,58.53,58.39,58.42,182000.0,44.6204,44.6433,44.5365,44.5594,182000.0
2013-08-22 12:30:00,58.42,58.48,58.33,58.37,96300.0,44.5594,44.6051,44.4907,44.5212,96300.0
2013-08-22 13:00:00,58.36,58.46,58.33,58.45,74900.0,44.5136,44.5899,44.4907,44.5822,74900.0
2013-08-22 13:30:00,58.46,58.51,58.42,58.47,84500.0,44.5899,44.628,44.5594,44.5975,84500.0
2013-08-22 14:00:00,58.47,58.5,58.43,58.46,86600.0,44.5975,44.6204,44.567,44.5899,86600.0
2013-08-22 14:30:00,58.47,58.52,58.45,58.47,88600.0,44.5975,44.6356,44.5822,44.5975,88600.0
2013-08-22 15:00:00,58.47,58.51,58.45,58.5,165700.0,44.5975,44.628,44.5822,44.6204,165700.0
2013-08-22 15:30:00,58.5,58.59,58.44,58.46,603800.0,44.6204,44.689,44.5746,44.5899,603800.0
2013-08-23 09:30:00,58.52,58.73,58.49,58.62,261900.0,44.6356,44.7958,44.6128,44.7119,261900.0
2013-08-23 10:00:00,58.64,58.64,58.44,58.57,198300.0,44.7272,44.7272,44.5746,44.6738,198300.0
2013-08-23 10:30:00,58.56,58.86,58.55,58.82,229000.0,44.6661,44.895,44.6585,44.8645,229000.0
2013-08-23 11:00:00,58.81,58.87,58.71,58.8,157800.0,44.8568,44.9026,44.7806,44.8492,157800.0
2013-08-23 11:30:00,58.8,58.91,58.75,58.87,166900.0,44.8492,44.9331,44.8111,44.9026,166900.0
2013-08-23 12:00:00,58.87,58.94,58.83,58.89,129300.0,44.9026,44.956,44.8721,44.9178,129300.0
2013-08-23 12:30:00,58.89,58.93,58.8,58.85,94400.0,44.9178,44.9484,44.8492,44.8873,94400.0
2013-08-23 13:00:00,58.86,58.89,58.82,58.89,90700.0,44.895,44.9178,44.8645,44.9178,90700.0
2013-08-23 13:30:00,58.88,58.93,58.85,58.91,104400.0,44.9102,44.9484,44.8873,44.9331,104400.0
2013-08-23 14:00:00,58.9,58.91,58.8,58.8,221800.0,44.9255,44.9331,44.8492,44.8492,221800.0
2013-08-23 14:30:00,58.8,58.94,58.8,58.9,168000.0,44.8492,44.956,44.8492,44.9255,168000.0
2013-08-23 15:00:00,58.9,58.97,58.82,58.97,158000.0,44.9255,44.9789,44.8645,44.9789,158000.0
2013-08-23 15:30:00,58.97,59.08,58.9,59.0,450100.0,44.9789,45.0628,44.9255,45.0018,450100.0
2013-08-26 09:30:00,59.08,59.25,58.74,58.77,154400.0,45.0628,45.1924,44.8034,44.8263,154400.0
2013-08-26 10:00:00,58.77,58.77,58.63,58.7,133800.0,44.8263,44.8263,44.7195,44.7729,133800.0
2013-08-26 10:30:00,58.71,58.79,58.62,58.79,83100.0,44.7806,44.8416,44.7119,44.8416,83100.0
2013-08-26 11:00:00,58.78,58.8,58.65,58.66,82400.0,44.8339,44.8492,44.7348,44.7424,82400.0
2013-08-26 11:30:00,58.66,58.7,58.54,58.56,130100.0,44.7424,44.7729,44.6509,44.6661,130100.0
2013-08-26 12:00:00,58.57,58.61,58.52,58.55,75200.0,44.6738,44.7043,44.6356,44.6585,75200.0
2013-08-26 12:30:00,58.54,58.59,58.51,58.58,64500.0,44.6509,44.689,44.628,44.6814,64500.0
2013-08-26 13:00:00,58.57,58.65,58.57,58.61,64600.0,44.6738,44.7348,44.6738,44.7043,64600.0
2013-08-26 13:30:00,58.6,58.61,58.51,58.54,46100.0,44.6967,44.7043,44.628,44.6509,46100.0
2013-08-26 14:00:00,58.54,58.55,58.49,58.53,60500.0,44.6509,44.6585,44.6128,44.6433,60500.0
2013-08-26 14:30:00,58.54,58.55,58.47,58.48,84700.0,44.6509,44.6585,44.5975,44.6051,84700.0
2013-08-26 15:00:00,58.49,58.54,58.3,58.37,146600.0,44.6128,44.6509,44.4678,44.5212,146600.0
2013-08-26 15:30:00,58.37,58.43,58.2,58.2,526600.0,44.5212,44.567,44.3916,44.3916,526600.0
2013-08-27 09:30:00,57.52,57.73,57.41,57.72,389000.0,43.8729,44.0331,43.789,44.0254,389000.0
2013-08-27 10:00:00,57.71,57.74,57.48,57.5,398000.0,44.0178,44.0407,43.8424,43.8576,398000.0
2013-08-27 10:30:00,57.49,57.81,57.48,57.77,219300.0,43.85,44.0941,43.8424,44.0636,219300.0
2013-08-27 11:00:00,57.78,57.82,57.54,57.8,152800.0,44.0712,44.1017,43.8881,44.0865,152800.0
2013-08-27 11:30:00,57.8,57.81,57.66,57.77,107200.0,44.0865,44.0941,43.9797,44.0636,107200.0
2013-08-27 12:00:00,57.76,57.78,57.67,57.72,87800.0,44.056,44.0712,43.9873,44.0254,87800.0
2013-08-27 12:30:00,57.71,57.8,57.69,57.73,89100.0,44.0178,44.0865,44.0026,44.0331,89100.0
2013-08-27 13:00:00,57.72,57.8,57.69,57.73,82000.0,44.0254,44.0865,44.0026,44.0331,82000.0
2013-08-27 13:30:00,57.74,57.9,57.73,57.85,79600.0,44.0407,44.1627,44.0331,44.1246,79600.0
2013-08-27 14:00:00,57.85,57.9,57.72,57.81,118600.0,44.1246,44.1627,44.0254,44.0941,118600.0
2013-08-27 14:30:00,57.81,57.86,57.77,57.79,125700.0,44.0941,44.1322,44.0636,44.0788,125700.0
2013-08-27 15:00:00,57.78,57.85,57.69,57.8,216300.0,44.0712,44.1246,44.0026,44.0865,216300.0
2013-08-27 15:30:00,57.8,57.82,57.62,57.65,418500.0,44.0865,44.1017,43.9492,43.972,418500.0
2013-08-28 09:30:00,57.5,57.51,57.14,57.2,391600.0,43.8576,43.8653,43.5831,43.6288,391600.0
2013-08-28 10:00:00,57.2,57.34,57.17,57.31,168500.0,43.6288,43.7356,43.6059,43.7127,168500.0
2013-08-28 10:30:00,57.3,57.33,57.2,57.26,147400.0,43.7051,43.728,43.6288,43.6746,147400.0
2013-08-28 11:00:00,57.25,57.43,57.24,57.41,164400.0,43.667,43.8042,43.6593,43.789,164400.0
2013-08-28 11:30:00,57.42,57.42,57.3,57.33,90500.0,43.7966,43.7966,43.7051,43.728,90500.0
2013-08-28 12:00:00,57.32,57.4,57.31,57.38,100200.0,43.7203,43.7814,43.7127,43.7661,100200.0
2013-08-28 12:30:00,57.37,57.45,57.37,57.45,108700.0,43.7585,43.8195,43.7585,43.8195,108700.0
2013-08-28 13:00:00,57.45,57.48,57.37,57.39,108500.0,43.8195,43.8424,43.7585,43.7737,108500.0
2013-08-28 13:30:00,57.39,57.44,57.36,57.41,120500.0,43.7737,43.8119,43.7509,43.789,120500.0
2013-08-28 14:00:00,57.41,57.44,57.34,57.35,176900.0,43.789,43.8119,43.7356,43.7432,176900.0
2013-08-28 14:30:00,57.36,57.39,57.34,57.39,183900.0,43.7509,43.7737,43.7356,43.7737,183900.0
2013-08-28 15:00:00,57.39,57.5,57.37,57.46,114400.0,43.7737,43.8576,43.7585,43.8271,114400.0
2013-08-28 15:30:00,57.46,57.51,57.27,57.28,370900.0,43.8271,43.8653,43.6822,43.6898,370900.0
2013-08-29 09:30:00,57.09,57.41,56.94,57.35,254700.0,43.5449,43.789,43.4305,43.7432,254700.0
2013-08-29 10:00:00,57.33,57.38,57.28,57.3,293800.0,43.728,43.7661,43.6898,43.7051,293800.0
2013-08-29 10:30:00,57.31,57.56,57.3,57.5,239800.0,43.7127,43.9034,43.7051,43.8576,239800.0
2013-08-29 11:00:00,57.5,57.53,57.44,57.48,139400.0,43.8576,43.8805,43.8119,43.8424,139400.0
2013-08-29 11:30:00,57.49,57.5,57.36,57.39,126500.0,43.85,43.8576,43.7509,43.7737,126500.0
2013-08-29 12:00:00,57.4,57.47,57.33,57.42,93700.0,43.7814,43.8348,43.728,43.7966,93700.0
2013-08-29 12:30:00,57.42,57.47,57.33,57.47,64500.0,43.7966,43.8348,43.728,43.8348,64500.0
2013-08-29 13:00:00,57.47,57.49,57.3,57.35,234600.0,43.8348,43.85,43.7051,43.7432,234600.0
2013-08-29 13:30:00,57.36,57.36,57.27,57.35,102200.0,43.7509,43.7509,43.6822,43.7432,102200.0
2013-08-29 14:00:00,57.34,57.5,57.34,57.46,115300.0,43.7356,43.8576,43.7356,43.8271,115300.0
2013-08-29 14:30:00,57.46,57.47,57.42,57.44,117000.0,43.8271,43.8348,43.7966,43.8119,117000.0
2013-08-29 15:00:00,57.44,57.45,57.28,57.29,253500.0,43.8119,43.8195,43.6898,43.6975,253500.0
2013-08-29 15:30:00,57.29,57.32,57.23,57.26,367900.0,43.6975,43.7203,43.6517,43.6746,367900.0
2013-08-30 09:30:00,57.33,57.5,57.25,57.39,266500.0,43.728,43.8576,43.667,43.7737,266500.0
2013-08-30 10:00:00,57.39,57.46,57.3,57.43,158800.0,43.7737,43.8271,43.7051,43.8042,158800.0
2013-08-30 10:30:00,57.44,57.54,57.41,57.44,125800.0,43.8119,43.8881,43.789,43.8119,125800.0
2013-08-30 11:00:00,57.43,57.5,57.29,57.3,110100.0,43.8042,43.8576,43.6975,43.7051,110100.0
2013-08-30 11:30:00,57.3,57.46,57.28,57.45,119500.0,43.7051,43.8271,43.6898,43.8195,119500.0
2013-08-30 12:00:00,57.44,57.59,57.42,57.57,97400.0,43.8119,43.9263,43.7966,43.911,97400.0
2013-08-30 12:30:00,57.57,57.58,57.48,57.56,74800.0,43.911,43.9187,43.8424,43.9034,74800.0
2013-08-30 13:00:00,57.57,57.67,57.37,57.62,116100.0,43.911,43.9873,43.7585,43.9492,116100.0
2013-08-30 13:30:00,57.62,57.66,57.57,57.57,109500.0,43.9492,43.9797,43.911,43.911,109500.0
2013-08-30 14:00:00,57.56,57.62,57.48,57.61,110600.0,43.9034,43.9492,43.8424,43.9415,110600.0
2013-08-30 14:30:00,57.61,57.73,57.61,57.72,116500.0,43.9415,44.0331,43.9415,44.0254,116500.0
2013-08-30 15:00:00,57.72,57.81,57.69,57.8,202600.0,44.0254,44.0941,44.0026,44.0865,202600.0
2013-08-30 15:30:00,57.8,57.82,57.47,57.72,860300.0,44.0865,44.1017,43.8348,44.0254,860300.0
2013-09-03 09:30:00,58.41,58.41,58.04,58.2,380900.0,44.5517,44.5517,44.2695,44.3916,380900.0
2013-09-03 10:00:00,58.2,58.26,58.02,58.03,387300.0,44.3916,44.4373,44.2543,44.2619,387300.0
2013-09-03 10:30:00,58.04,58.08,57.88,57.88,167400.0,44.2695,44.3,44.1475,44.1475,167400.0
2013-09-03 11:00:00,57.88,57.92,57.57,57.58,224800.0,44.1475,44.178,43.911,43.9187,224800.0
2013-09-03 11:30:00,57.58,57.65,57.44,57.65,229000.0,43.9187,43.972,43.8119,43.972,229000.0
2013-09-03 12:00:00,57.64,57.85,57.63,57.77,236100.0,43.9644,44.1246,43.9568,44.0636,236100.0
2013-09-03 12:30:00,57.77,57.8,57.68,57.7,115500.0,44.0636,44.0865,43.9949,44.0102,115500.0
2013-09-03 13:00:00,57.71,57.72,57.51,57.58,124800.0,44.0178,44.0254,43.8653,43.9187,124800.0
2013-09-03 13:30:00,57.58,57.59,57.41,57.44,114500.0,43.9187,43.9263,43.789,43.8119,114500.0
2013-09-03 14:00:00,57.44,57.57,57.44,57.5,166500.0,43.8119,43.911,43.8119,43.8576,166500.0
2013-09-03 14:30:00,57.51,57.55,57.45,57.53,173100.0,43.8653,43.8958,43.8195,43.8805,173100.0
2013-09-03 15:00:00,57.53,57.63,57.42,57.44,198500.0,43.8805,43.9568,43.7966,43.8119,198500.0
2013-09-03 15:30:00,57.43,57.52,57.38,57.43,508700.0,43.8042,43.8729,43.7661,43.8042,508700.0
2013-09-04 09:30:00,57.45,57.71,57.26,57.71,289600.0,43.8195,44.0178,43.6746,44.0178,289600.0
2013-09-04 10:00:00,57.72,57.75,57.65,57.69,157400.0,44.0254,44.0483,43.972,44.0026,157400.0
2013-09-04 10:30:00,57.68,57.68,57.53,57.6,165800.0,43.9949,43.9949,43.8805,43.9339,165800.0
2013-09-04 11:00:00,57.6,57.8,57.59,57.78,213300.0,43.9339,44.0865,43.9263,44.0712,213300.0
2013-09-04 11:30:00,57.78,57.94,57.76,57.92,149700.0,44.0712,44.1932,44.056,44.178,149700.0
2013-09-04 12:00:00,57.92,58.0,57.92,57.99,125000.0,44.178,44.239,44.178,44.2314,125000.0
2013-09-04 12:30:00,57.99,58.09,57.97,58.08,116100.0,44.2314,44.3077,44.2161,44.3,116100.0
2013-09-04 13:00:00,58.08,58.19,58.07,58.14,133100.0,44.3,44.3839,44.2924,44.3458,133100.0
2013-09-04 13:30:00,58.14,58.17,57.98,57.99,135100.0,44.3458,44.3687,44.2238,44.2314,135100.0
2013-09-04 14:00:00,57.98,58.02,57.89,57.97,154200.0,44.2238,44.2543,44.1551,44.2161,154200.0
2013-09-04 14:30:00,57.96,57.97,57.89,57.93,140700.0,44.2085,44.2161,44.1551,44.1856,140700.0
2013-09-04 15:00:00,57.93,57.97,57.82,57.87,199800.0,44.1856,44.2161,44.1017,44.1399,199800.0
2013-09-04 15:30:00,57.87,57.88,57.75,57.81,470100.0,44.1399,44.1475,44.0483,44.0941,470100.0
2013-09-05 09:30:00,57.68,57.78,57.48,57.53,247800.0,43.9949,44.0712,43.8424,43.8805,247800.0
2013-09-05 10:00:00,57.53,57.59,57.46,57.48,146400.0,43.8805,43.9263,43.8271,43.8424,146400.0
2013-09-05 10:30:00,57.49,57.51,57.36,57.37,138300.0,43.85,43.8653,43.7509,43.7585,138300.0
2013-09-05 11:00:00,57.37,57.55,57.36,57.52,164800.0,43.7585,43.8958,43.7509,43.8729,164800.0
2013-09-05 11:30:00,57.52,57.58,57.5,57.58,286700.0,43.8729,43.9187,43.8576,43.9187,286700.0
2013-09-05 12:00:00,57.59,57.7,57.58,57.69,85000.0,43.9263,44.0102,43.9187,44.0026,85000.0
2013-09-05 12:30:00,57.7,57.7,57.65,57.66,127300.0,44.0102,44.0102,43.972,43.9797,127300.0
2013-09-05 13:00:00,57.66,57.67,57.61,57.63,69800.0,43.9797,43.9873,43.9415,43.9568,69800.0
2013-09-05 13:30:00,57.64,57.68,57.57,57.58,81000.0,43.9644,43.9949,43.911,43.9187,81000.0
2013-09-05 14:00:00,57.57,57.61,57.55,57.57,82000.0,43.911,43.9415,43.8958,43.911,82000.0
2013-09-05 14:30:00,57.58,57.69,57.58,57.65,123600.0,43.9187,44.0026,43.9187,43.972,123600.0
2013-09-05 15:00:00,57.65,57.67,57.61,57.66,149300.0,43.972,43.9873,43.9415,43.9797,149300.0
2013-09-05 15:30:00,57.65,57.66,57.52,57.56,567500.0,43.972,43.9797,43.8729,43.9034,567500.0
2013-09-06 09:30:00,57.76,58.07,57.49,57.53,347400.0,44.056,44.2924,43.85,43.8805,347400.0
2013-09-06 10:00:00,57.54,57.74,57.47,57.72,249700.0,43.8881,44.0407,43.8348,44.0254,249700.0
2013-09-06 10:30:00,57.73,58.0,57.6,57.98,205400.0,44.0331,44.239,43.9339,44.2238,205400.0
2013-09-06 11:00:00,57.98,58.09,57.97,58.08,136100.0,44.2238,44.3077,44.2161,44.3,136100.0
2013-09-06 11:30:00,58.08,58.13,57.98,58.05,147700.0,44.3,44.3382,44.2238,44.2771,147700.0
2013-09-06 12:00:00,58.05,58.07,57.99,58.06,103300.0,44.2771,44.2924,44.2314,44.2848,103300.0
2013-09-06 12:30:00,58.06,58.06,57.92,57.97,75400.0,44.2848,44.2848,44.178,44.2161,75400.0
2013-09-06 13:00:00,57.97,58.1,57.97,58.05,108600.0,44.2161,44.3153,44.2161,44.2771,108600.0
2013-09-06 13:30:00,58.05,58.19,58.03,58.17,125300.0,44.2771,44.3839,44.2619,44.3687,125300.0
2013-09-06 14:00:00,58.17,58.17,58.07,58.12,189300.0,44.3687,44.3687,44.2924,44.3305,189300.0
2013-09-06 14:30:00,58.12,58.23,58.1,58.17,171900.0,44.3305,44.4144,44.3153,44.3687,171900.0
2013-09-06 15:00:00,58.17,58.21,58.09,58.14,248600.0,44.3687,44.3992,44.3077,44.3458,248600.0
2013-09-06 15:30:00,58.14,58.14,57.95,58.0,389200.0,44.3458,44.3458,44.2009,44.239,389200.0
2013-09-09 09:30:00,58.0,58.78,58.0,58.67,379100.0,44.239,44.8339,44.239,44.75,379100.0
2013-09-09 10:00:00,58.67,58.71,58.33,58.35,228900.0,44.75,44.7806,44.4907,44.506,228900.0
2013-09-09 10:30:00,58.34,58.36,58.23,58.34,173100.0,44.4983,44.5136,44.4144,44.4983,173100.0
2013-09-09 11:00:00,58.34,58.34,58.2,58.22,108300.0,44.4983,44.4983,44.3916,44.4068,108300.0
2013-09-09 11:30:00,58.21,58.34,58.21,58.29,88000.0,44.3992,44.4983,44.3992,44.4602,88000.0
2013-09-09 12:00:00,58.3,58.38,58.29,58.37,72100.0,44.4678,44.5289,44.4602,44.5212,72100.0
2013-09-09 12:30:00,58.38,58.39,58.28,58.34,54900.0,44.5289,44.5365,44.4526,44.4983,54900.0
2013-09-09 13:00:00,58.33,58.36,58.25,58.26,75700.0,44.4907,44.5136,44.4297,44.4373,75700.0
2013-09-09 13:30:00,58.25,58.32,58.23,58.32,69400.0,44.4297,44.4831,44.4144,44.4831,69400.0
2013-09-09 14:00:00,58.33,58.5,58.33,58.49,94300.0,44.4907,44.6204,44.4907,44.6128,94300.0
2013-09-09 14:30:00,58.49,58.52,58.44,58.46,87700.0,44.6128,44.6356,44.5746,44.5899,87700.0
2013-09-09 15:00:00,58.46,58.5,58.4,58.46,105900.0,44.5899,44.6204,44.5441,44.5899,105900.0
2013-09-09 15:30:00,58.46,58.56,58.43,58.56,282900.0,44.5899,44.6661,44.567,44.6661,282900.0
2013-09-10 09:30:00,58.75,59.09,58.75,58.87,362700.0,44.8111,45.0704,44.8111,44.9026,362700.0
2013-09-10 10:00:00,58.87,58.87,58.57,58.63,147300.0,44.9026,44.9026,44.6738,44.7195,147300.0
2013-09-10 10:30:00,58.62,58.69,58.43,58.43,213600.0,44.7119,44.7653,44.567,44.567,213600.0
2013-09-10 11:00:00,58.42,58.46,58.34,58.41,188700.0,44.5594,44.5899,44.4983,44.5517,188700.0
2013-09-10 11:30:00,58.4,58.42,58.29,58.35,147400.0,44.5441,44.5594,44.4602,44.506,147400.0
2013-09-10 12:00:00,58.35,58.54,58.35,58.52,110200.0,44.506,44.6509,44.506,44.6356,110200.0
2013-09-10 12:30:00,58.51,58.54,58.44,58.47,69300.0,44.628,44.6509,44.5746,44.5975,69300.0
2013-09-10 13:00:00,58.46,58.47,58.36,58.45,104800.0,44.5899,44.5975,44.5136,44.5822,104800.0
2013-09-10 13:30:00,58.46,58.48,58.44,58.45,94600.0,44.5899,44.6051,44.5746,44.5822,94600.0
2013-09-10 14:00:00,58.45,58.48,58.43,58.46,152100.0,44.5822,44.6051,44.567,44.5899,152100.0
2013-09-10 14:30:00,58.45,58.48,58.43,58.48,118400.0,44.5822,44.6051,44.567,44.6051,118400.0
2013-09-10 15:00:00,58.48,58.52,58.46,58.52,117600.0,44.6051,44.6356,44.5899,44.6356,117600.0
2013-09-10 15:30:00,58.51,58.59,58.47,58.59,300800.0,44.628,44.689,44.5975,44.689,300800.0
2013-09-11 09:30:00,58.49,58.83,58.43,58.78,219900.0,44.6128,44.8721,44.567,44.8339,219900.0
2013-09-11 10:00:00,58.77,58.87,58.57,58.61,180100.0,44.8263,44.9026,44.6738,44.7043,180100.0
2013-09-11 10:30:00,58.61,58.75,58.6,58.73,99100.0,44.7043,44.8111,44.6967,44.7958,99100.0
2013-09-11 11:00:00,58.74,58.82,58.74,58.79,93300.0,44.8034,44.8645,44.8034,44.8416,93300.0
2013-09-11 11:30:00,58.79,58.93,58.78,58.88,102000.0,44.8416,44.9484,44.8339,44.9102,102000.0
2013-09-11 12:00:00,58.87,58.96,58.79,58.96,98400.0,44.9026,44.9712,44.8416,44.9712,98400.0
2013-09-11 12:30:00,58.97,59.01,58.94,58.98,151600.0,44.9789,45.0094,44.956,44.9865,151600.0
2013-09-11 13:00:00,58.97,59.05,58.93,58.99,115700.0,44.9789,45.0399,44.9484,44.9941,115700.0
2013-09-11 13:30:00,59.0,59.05,58.98,58.99,71400.0,45.0018,45.0399,44.9865,44.9941,71400.0
2013-09-11 14:00:00,58.99,59.08,58.99,59.06,89800.0,44.9941,45.0628,44.9941,45.0475,89800.0
2013-09-11 14:30:00,59.05,59.09,59.01,59.02,79400.0,45.0399,45.0704,45.0094,45.017,79400.0
2013-09-11 15:00:00,59.01,59.06,58.98,59.03,170700.0,45.0094,45.0475,44.9865,45.0246,170700.0
2013-09-11 15:30:00,59.03,59.26,58.98,59.25,388800.0,45.0246,45.2001,44.9865,45.1924,388800.0
2013-09-12 09:30:00,59.11,59.38,59.05,59.27,173500.0,45.0857,45.2916,45.0399,45.2077,173500.0
2013-09-12 10:00:00,59.26,59.35,59.23,59.33,79200.0,45.2001,45.2687,45.1772,45.2535,79200.0
2013-09-12 10:30:00,59.32,59.32,59.16,59.22,111500.0,45.2458,45.2458,45.1238,45.1696,111500.0
2013-09-12 11:00:00,59.22,59.24,59.08,59.1,78400.0,45.1696,45.1848,45.0628,45.078,78400.0
2013-09-12 11:30:00,59.1,59.14,58.99,59.01,113300.0,45.078,45.1085,44.9941,45.0094,113300.0
2013-09-12 12:00:00,59.01,59.02,58.92,58.95,96100.0,45.0094,45.017,44.9407,44.9636,96100.0
2013-09-12 12:30:00,58.95,59.01,58.92,58.97,98200.0,44.9636,45.0094,44.9407,44.9789,98200.0
2013-09-12 13:00:00,58.97,59.24,58.97,59.2,140600.0,44.9789,45.1848,44.9789,45.1543,140600.0
2013-09-12 13:30:00,59.19,59.26,59.14,59.26,70800.0,45.1467,45.2001,45.1085,45.2001,70800.0
2013-09-12 14:00:00,59.26,59.37,59.26,59.29,76300.0,45.2001,45.284,45.2001,45.2229,76300.0
2013-09-12 14:30:00,59.3,59.3,59.2,59.29,119600.0,45.2306,45.2306,45.1543,45.2229,119600.0
2013-09-12 15:00:00,59.29,59.31,59.2,59.26,112700.0,45.2229,45.2382,45.1543,45.2001,112700.0
2013-09-12 15:30:00,59.27,59.32,59.2,59.29,289100.0,45.2077,45.2458,45.1543,45.2229,289100.0
2013-09-13 09:30:00,59.43,59.69,59.32,59.55,155600.0,45.3297,45.528,45.2458,45.4213,155600.0
2013-09-13 10:00:00,59.55,59.57,59.35,59.43,119000.0,45.4213,45.4365,45.2687,45.3297,119000.0
2013-09-13 10:30:00,59.45,59.55,59.43,59.55,111400.0,45.345,45.4213,45.3297,45.4213,111400.0
2013-09-13 11:00:00,59.54,59.54,59.43,59.45,101500.0,45.4136,45.4136,45.3297,45.345,101500.0
2013-09-13 11:30:00,59.45,59.49,59.41,59.41,79100.0,45.345,45.3755,45.3145,45.3145,79100.0
2013-09-13 12:00:00,59.42,59.45,59.33,59.34,100700.0,45.3221,45.345,45.2535,45.2611,100700.0
2013-09-13 12:30:00,59.34,59.36,59.27,59.28,84600.0,45.2611,45.2763,45.2077,45.2153,84600.0
2013-09-13 13:00:00,59.28,59.42,59.28,59.39,95500.0,45.2153,45.3221,45.2153,45.2992,95500.0
2013-09-13 13:30:00,59.4,59.41,59.34,59.38,93600.0,45.3068,45.3145,45.2611,45.2916,93600.0
2013-09-13 14:00:00,59.37,59.43,59.37,59.38,88700.0,45.284,45.3297,45.284,45.2916,88700.0
2013-09-13 14:30:00,59.39,59.4,59.33,59.37,105700.0,45.2992,45.3068,45.2535,45.284,105700.0
2013-09-13 15:00:00,59.37,59.43,59.37,59.37,118600.0,45.284,45.3297,45.284,45.284,118600.0
2013-09-13 15:30:00,59.37,59.42,59.28,59.42,324500.0,45.284,45.3221,45.2153,45.3221,324500.0
2013-09-16 09:30:00,59.78,59.97,59.67,59.76,327100.0,45.5967,45.7416,45.5128,45.5814,327100.0
2013-09-16 10:00:00,59.77,59.96,59.7,59.95,181300.0,45.5891,45.734,45.5357,45.7264,181300.0
2013-09-16 10:30:00,59.94,60.11,59.92,60.04,180700.0,45.7187,45.8484,45.7035,45.795,180700.0
2013-09-16 11:00:00,60.04,60.17,60.0,60.14,116900.0,45.795,45.8942,45.7645,45.8713,116900.0
2013-09-16 11:30:00,60.14,60.19,60.07,60.12,136500.0,45.8713,45.9094,45.8179,45.856,136500.0
2013-09-16 12:00:00,60.12,60.24,60.12,60.23,112000.0,45.856,45.9475,45.856,45.9399,112000.0
2013-09-16 12:30:00,60.23,60.23,60.01,60.01,149200.0,45.9399,45.9399,45.7721,45.7721,149200.0
2013-09-16 13:00:00,60.01,60.05,59.98,59.99,84900.0,45.7721,45.8026,45.7492,45.7569,84900.0
2013-09-16 13:30:00,60.0,60.01,59.8,59.95,173400.0,45.7645,45.7721,45.6119,45.7264,173400.0
2013-09-16 14:00:00,59.95,59.96,59.88,59.9,92700.0,45.7264,45.734,45.673,45.6882,92700.0
2013-09-16 14:30:00,59.9,59.91,59.81,59.84,128400.0,45.6882,45.6958,45.6196,45.6425,128400.0
2013-09-16 15:00:00,59.84,60.0,59.84,59.95,121600.0,45.6425,45.7645,45.6425,45.7264,121600.0
2013-09-16 15:30:00,59.94,60.03,59.93,60.01,334700.0,45.7187,45.7874,45.7111,45.7721,334700.0
2013-09-17 09:30:00,59.66,59.94,59.34,59.66,543500.0,45.5052,45.7187,45.2611,45.5052,543500.0
2013-09-17 10:00:00,59.64,59.73,59.56,59.7,343100.0,45.4899,45.5586,45.4289,45.5357,343100.0
2013-09-17 10:30:00,59.7,59.99,59.7,59.96,225200.0,45.5357,45.7569,45.5357,45.734,225200.0
2013-09-17 11:00:00,59.96,59.98,59.84,59.91,137200.0,45.734,45.7492,45.6425,45.6958,137200.0
2013-09-17 11:30:00,59.92,59.94,59.86,59.92,156900.0,45.7035,45.7187,45.6577,45.7035,156900.0
2013-09-17 12:00:00,59.92,59.95,59.88,59.94,121500.0,45.7035,45.7264,45.673,45.7187,121500.0
2013-09-17 12:30:00,59.93,59.98,59.92,59.98,119700.0,45.7111,45.7492,45.7035,45.7492,119700.0
2013-09-17 13:00:00,59.98,59.98,59.87,59.87,142800.0,45.7492,45.7492,45.6653,45.6653,142800.0
2013-09-17 13:30:00,59.88,59.94,59.87,59.93,108600.0,45.673,45.7187,45.6653,45.7111,108600.0
2013-09-17 14:00:00,59.92,59.94,59.85,59.85,103400.0,45.7035,45.7187,45.6501,45.6501,103400.0
2013-09-17 14:30:00,59.86,59.9,59.86,59.88,123600.0,45.6577,45.6882,45.6577,45.673,123600.0
2013-09-17 15:00:00,59.87,59.9,59.85,59.86,218300.0,45.6653,45.6882,45.6501,45.6577,218300.0
2013-09-17 15:30:00,59.86,59.87,59.78,59.81,320900.0,45.6577,45.6653,45.5967,45.6196,320900.0
2013-09-18 09:30:00,60.05,60.3,59.8,60.25,561900.0,45.8026,45.9933,45.6119,45.9552,561900.0
2013-09-18 10:00:00,60.26,60.29,60.12,60.13,225200.0,45.9628,45.9857,45.856,45.8636,225200.0
2013-09-18 10:30:00,60.13,60.14,60.04,60.14,212000.0,45.8636,45.8713,45.795,45.8713,212000.0
2013-09-18 11:00:00,60.14,60.21,60.09,60.16,213200.0,45.8713,45.9247,45.8331,45.8865,213200.0
2013-09-18 11:30:00,60.16,60.18,60.09,60.1,133200.0,45.8865,45.9018,45.8331,45.8408,133200.0
2013-09-18 12:00:00,60.1,60.1,60.03,60.07,142800.0,45.8408,45.8408,45.7874,45.8179,142800.0
2013-09-18 12:30:00,60.07,60.07,59.94,59.94,116600.0,45.8179,45.8179,45.7187,45.7187,116600.0
2013-09-18 13:00:00,59.94,59.96,59.88,59.94,146400.0,45.7187,45.734,45.673,45.7187,146400.0
2013-09-18 13:30:00,59.94,59.94,59.83,59.84,117100.0,45.7187,45.7187,45.6348,45.6425,117100.0
2013-09-18 14:00:00,59.85,60.9,59.84,60.73,723700.0,45.6501,46.451,45.6425,46.3213,723700.0
2013-09-18 14:30:00,60.72,61.1,60.66,61.08,288600.0,46.3137,46.6035,46.2679,46.5883,288600.0
2013-09-18 15:00:00,61.09,61.14,60.98,61.06,227100.0,46.5959,46.634,46.512,46.573,227100.0
2013-09-18 15:30:00,61.05,61.19,61.02,61.19,443300.0,46.5654,46.6722,46.5425,46.6722,443300.0
2013-09-19 09:30:00,61.24,61.28,60.94,61.1,569700.0,46.7103,46.7408,46.4815,46.6035,569700.0
2013-09-19 10:00:00,61.12,61.16,60.84,61.16,321800.0,46.6188,46.6493,46.4052,46.6493,321800.0
2013-09-19 10:30:00,61.15,61.16,60.89,60.91,216500.0,46.6416,46.6493,46.4433,46.4586,216500.0
2013-09-19 11:00:00,60.9,61.08,60.89,60.92,440500.0,46.451,46.5883,46.4433,46.4662,440500.0
2013-09-19 11:30:00,60.91,61.02,60.8,60.99,226500.0,46.4586,46.5425,46.3747,46.5196,226500.0
2013-09-19 12:00:00,60.99,61.0,60.85,60.91,100200.0,46.5196,46.5272,46.4128,46.4586,100200.0
2013-09-19 12:30:00,60.91,60.91,60.86,60.89,61500.0,46.4586,46.4586,46.4204,46.4433,61500.0
2013-09-19 13:00:00,60.88,60.93,60.8,60.91,80200.0,46.4357,46.4738,46.3747,46.4586,80200.0
2013-09-19 13:30:00,60.91,61.0,60.9,60.93,99200.0,46.4586,46.5272,46.451,46.4738,99200.0
2013-09-19 14:00:00,60.93,61.04,60.93,60.95,164000.0,46.4738,46.5577,46.4738,46.4891,164000.0
2013-09-19 14:30:00,60.94,61.02,60.9,60.96,161400.0,46.4815,46.5425,46.451,46.4967,161400.0
2013-09-19 15:00:00,60.96,61.01,60.92,61.0,167400.0,46.4967,46.5349,46.4662,46.5272,167400.0
2013-09-19 15:30:00,61.0,61.0,60.95,60.99,370900.0,46.5272,46.5272,46.4891,46.5196,370900.0
2013-09-20 09:30:00,60.84,60.99,60.52,60.9,995700.0,46.4052,46.5196,46.1611,46.451,995700.0
2013-09-20 10:00:00,60.9,60.93,60.73,60.88,175000.0,46.451,46.4738,46.3213,46.4357,175000.0
2013-09-20 10:30:00,60.87,60.92,60.79,60.85,164000.0,46.4281,46.4662,46.3671,46.4128,164000.0
2013-09-20 11:00:00,60.87,60.9,60.73,60.74,208400.0,46.4281,46.451,46.3213,46.3289,208400.0
2013-09-20 11:30:00,60.74,60.84,60.64,60.65,118600.0,46.3289,46.4052,46.2526,46.2603,118600.0
2013-09-20 12:00:00,60.64,60.71,60.61,60.62,104000.0,46.2526,46.306,46.2298,46.2374,104000.0
2013-09-20 12:30:00,60.62,60.68,60.59,60.68,88700.0,46.2374,46.2832,46.2145,46.2832,88700.0
2013-09-20 13:00:00,60.69,60.7,60.59,60.62,78500.0,46.2908,46.2984,46.2145,46.2374,78500.0
2013-09-20 13:30:00,60.61,60.62,60.51,60.52,98400.0,46.2298,46.2374,46.1535,46.1611,98400.0
2013-09-20 14:00:00,60.51,60.7,60.46,60.65,113300.0,46.1535,46.2984,46.1154,46.2603,113300.0
2013-09-20 14:30:00,60.65,60.65,60.52,60.61,93700.0,46.2603,46.2603,46.1611,46.2298,93700.0
2013-09-20 15:00:00,60.61,60.64,60.51,60.52,141000.0,46.2298,46.2526,46.1535,46.1611,141000.0
2013-09-20 15:30:00,60.52,60.61,60.45,60.45,510800.0,46.1611,46.2298,46.1077,46.1077,510800.0
2013-09-23 09:30:00,60.45,60.47,59.94,60.09,228800.0,46.1077,46.123,45.7187,45.8331,228800.0
2013-09-23 10:00:00,60.09,60.29,60.06,60.25,146000.0,45.8331,45.9857,45.8103,45.9552,146000.0
2013-09-23 10:30:00,60.25,60.3,60.21,60.23,105000.0,45.9552,45.9933,45.9247,45.9399,105000.0
2013-09-23 11:00:00,60.23,60.27,60.17,60.21,152700.0,45.9399,45.9704,45.8942,45.9247,152700.0
2013-09-23 11:30:00,60.22,60.32,60.11,60.25,191700.0,45.9323,46.0086,45.8484,45.9552,191700.0
2013-09-23 12:00:00,60.25,60.41,60.25,60.33,91100.0,45.9552,46.0772,45.9552,46.0162,91100.0
2013-09-23 12:30:00,60.34,60.4,60.32,60.37,106800.0,46.0238,46.0696,46.0086,46.0467,106800.0
2013-09-23 13:00:00,60.37,60.37,60.18,60.19,125000.0,46.0467,46.0467,45.9018,45.9094,125000.0
2013-09-23 13:30:00,60.18,60.29,60.16,60.25,65100.0,45.9018,45.9857,45.8865,45.9552,65100.0
2013-09-23 14:00:00,60.25,60.29,60.22,60.23,57300.0,45.9552,45.9857,45.9323,45.9399,57300.0
2013-09-23 14:30:00,60.23,60.33,60.19,60.31,104700.0,45.9399,46.0162,45.9094,46.0009,104700.0
2013-09-23 15:00:00,60.3,60.3,60.19,60.2,109800.0,45.9933,45.9933,45.9094,45.917,109800.0
2013-09-23 15:30:00,60.2,60.28,60.15,60.18,217600.0,45.917,45.9781,45.8789,45.9018,217600.0
2013-09-24 09:30:00,60.02,60.39,59.93,60.09,225000.0,45.7797,46.062,45.7111,45.8331,225000.0
2013-09-24 10:00:00,60.09,60.21,60.02,60.21,169400.0,45.8331,45.9247,45.7797,45.9247,169400.0
2013-09-24 10:30:00,60.22,60.37,60.16,60.34,276400.0,45.9323,46.0467,45.8865,46.0238,276400.0
2013-09-24 11:00:00,60.34,60.42,60.31,60.31,144800.0,46.0238,46.0848,46.0009,46.0009,144800.0
2013-09-24 11:30:00,60.31,60.33,60.2,60.27,74100.0,46.0009,46.0162,45.917,45.9704,74100.0
2013-09-24 12:00:00,60.26,60.28,60.13,60.22,85100.0,45.9628,45.9781,45.8636,45.9323,85100.0
2013-09-24 12:30:00,60.23,60.29,60.21,60.27,66200.0,45.9399,45.9857,45.9247,45.9704,66200.0
2013-09-24 13:00:00,60.27,60.27,60.04,60.06,127100.0,45.9704,45.9704,45.795,45.8103,127100.0
2013-09-24 13:30:00,60.06,60.12,60.0,60.03,103200.0,45.8103,45.856,45.7645,45.7874,103200.0
2013-09-24 14:00:00,60.04,60.17,60.04,60.13,99700.0,45.795,45.8942,45.795,45.8636,99700.0
2013-09-24 14:30:00,60.12,60.14,60.04,60.04,98300.0,45.856,45.8713,45.795,45.795,98300.0
2013-09-24 15:00:00,60.03,60.12,60.01,60.07,212200.0,45.7874,45.856,45.7721,45.8179,212200.0
2013-09-24 15:30:00,60.07,60.08,59.83,59.86,417400.0,45.8179,45.8255,45.6348,45.6577,417400.0
2013-09-25 09:30:00,60.02,60.13,59.78,59.83,417400.0,45.7797,45.8636,45.5967,45.6348,417400.0
2013-09-25 10:00:00,59.82,59.89,59.59,59.75,242700.0,45.6272,45.6806,45.4518,45.5738,242700.0
2013-09-25 10:30:00,59.75,59.76,59.64,59.71,134700.0,45.5738,45.5814,45.4899,45.5433,134700.0
2013-09-25 11:00:00,59.71,59.82,59.68,59.8,176700.0,45.5433,45.6272,45.5204,45.6119,176700.0
2013-09-25 11:30:00,59.8,59.92,59.77,59.88,132900.0,45.6119,45.7035,45.5891,45.673,132900.0
2013-09-25 12:00:00,59.88,59.89,59.62,59.68,114500.0,45.673,45.6806,45.4747,45.5204,114500.0
2013-09-25 12:30:00,59.68,59.75,59.62,59.75,129700.0,45.5204,45.5738,45.4747,45.5738,129700.0
2013-09-25 13:00:00,59.75,59.83,59.64,59.64,76100.0,45.5738,45.6348,45.4899,45.4899,76100.0
2013-09-25 13:30:00,59.64,59.64,59.29,59.46,176600.0,45.4899,45.4899,45.2229,45.3526,176600.0
2013-09-25 14:00:00,59.45,59.57,59.37,59.39,110200.0,45.345,45.4365,45.284,45.2992,110200.0
2013-09-25 14:30:00,59.39,59.45,59.29,59.35,73500.0,45.2992,45.345,45.2229,45.2687,73500.0
2013-09-25 15:00:00,59.35,59.54,59.34,59.47,204700.0,45.2687,45.4136,45.2611,45.3602,204700.0
2013-09-25 15:30:00,59.46,59.48,59.33,59.34,438300.0,45.3526,45.3679,45.2535,45.2611,438300.0
2013-09-26 09:30:00,59.63,59.97,59.49,59.87,246900.0,45.4823,45.7416,45.3755,45.6653,246900.0
2013-09-26 10:00:00,59.88,60.06,59.84,60.01,205500.0,45.673,45.8103,45.6425,45.7721,205500.0
2013-09-26 10:30:00,60.02,60.04,59.84,59.85,246200.0,45.7797,45.795,45.6425,45.6501,246200.0
2013-09-26 11:00:00,59.85,59.98,59.81,59.94,292000.0,45.6501,45.7492,45.6196,45.7187,292000.0
2013-09-26 11:30:00,59.94,60.09,59.9,60.07,158300.0,45.7187,45.8331,45.6882,45.8179,158300.0
2013-09-26 12:00:00,60.07,60.12,60.0,60.1,99000.0,45.8179,45.856,45.7645,45.8408,99000.0
2013-09-26 12:30:00,60.1,60.18,60.1,60.16,74300.0,45.8408,45.9018,45.8408,45.8865,74300.0
2013-09-26 13:00:00,60.17,60.24,60.16,60.23,102700.0,45.8942,45.9475,45.8865,45.9399,102700.0
2013-09-26 13:30:00,60.23,60.26,60.15,60.23,126700.0,45.9399,45.9628,45.8789,45.9399,126700.0
2013-09-26 14:00:00,60.23,60.3,60.16,60.28,174100.0,45.9399,45.9933,45.8865,45.9781,174100.0
2013-09-26 14:30:00,60.28,60.32,60.23,60.31,157400.0,45.9781,46.0086,45.9399,46.0009,157400.0
2013-09-26 15:00:00,60.3,60.35,60.25,60.33,155600.0,45.9933,46.0315,45.9552,46.0162,155600.0
2013-09-26 15:30:00,60.33,60.41,60.26,60.4,438700.0,46.0162,46.0772,45.9628,46.0696,438700.0
2013-09-27 09:30:00,60.07,60.28,59.73,59.82,418300.0,45.8179,45.9781,45.5586,45.6272,418300.0
2013-09-27 10:00:00,59.83,60.02,59.81,59.97,449900.0,45.6348,45.7797,45.6196,45.7416,449900.0
2013-09-27 10:30:00,59.98,60.02,59.83,59.83,281400.0,45.7492,45.7797,45.6348,45.6348,281400.0
2013-09-27 11:00:00,59.82,59.83,59.65,59.78,276000.0,45.6272,45.6348,45.4975,45.5967,276000.0
2013-09-27 11:30:00,59.79,60.01,59.78,59.92,241800.0,45.6043,45.7721,45.5967,45.7035,241800.0
2013-09-27 12:00:00,59.92,59.97,59.87,59.9,95000.0,45.7035,45.7416,45.6653,45.6882,95000.0
2013-09-27 12:30:00,59.9,60.06,59.84,60.06,171800.0,45.6882,45.8103,45.6425,45.8103,171800.0
2013-09-27 13:00:00,60.05,60.09,59.99,60.0,64300.0,45.8026,45.8331,45.7569,45.7645,64300.0
2013-09-27 13:30:00,60.0,60.1,59.98,60.0,67300.0,45.7645,45.8408,45.7492,45.7645,67300.0
2013-09-27 14:00:00,59.99,60.03,59.87,59.92,77000.0,45.7569,45.7874,45.6653,45.7035,77000.0
2013-09-27 14:30:00,59.92,60.03,59.91,59.97,97500.0,45.7035,45.7874,45.6958,45.7416,97500.0
2013-09-27 15:00:00,59.96,59.96,59.88,59.91,88600.0,45.734,45.734,45.673,45.6958,88600.0
2013-09-27 15:30:00,59.92,59.97,59.84,59.94,292300.0,45.7035,45.7416,45.6425,45.7187,292300.0
2013-09-30 09:30:00,60.24,60.54,59.82,59.82,582600.0,45.9475,46.1764,45.6272,45.6272,582600.0
2013-09-30 10:00:00,59.82,60.28,59.82,60.18,377500.0,45.6272,45.9781,45.6272,45.9018,377500.0
2013-09-30 10:30:00,60.19,60.21,60.03,60.12,219000.0,45.9094,45.9247,45.7874,45.856,219000.0
2013-09-30 11:00:00,60.11,60.21,60.01,60.15,132900.0,45.8484,45.9247,45.7721,45.8789,132900.0
2013-09-30 11:30:00,60.15,60.35,60.13,60.33,177600.0,45.8789,46.0315,45.8636,46.0162,177600.0
2013-09-30 12:00:00,60.34,60.39,59.73,59.9,405200.0,46.0238,46.062,45.5586,45.6882,405200.0
2013-09-30 12:30:00,59.91,59.91,59.5,59.62,454800.0,45.6958,45.6958,45.3831,45.4747,454800.0
2013-09-30 13:00:00,59.63,59.92,59.61,59.73,224900.0,45.4823,45.7035,45.467,45.5586,224900.0
2013-09-30 13:30:00,59.74,59.9,59.54,59.59,151300.0,45.5662,45.6882,45.4136,45.4518,151300.0
2013-09-30 14:00:00,59.59,59.63,59.4,59.41,282200.0,45.4518,45.4823,45.3068,45.3145,282200.0
2013-09-30 14:30:00,59.41,59.48,59.19,59.23,466400.0,45.3145,45.3679,45.1467,45.1772,466400.0
2013-09-30 15:00:00,59.24,59.26,59.1,59.26,304500.0,45.1848,45.2001,45.078,45.2001,304500.0
2013-09-30 15:30:00,59.26,59.32,59.14,59.31,657800.0,45.2001,45.2458,45.1085,45.2382,657800.0
2013-10-01 09:30:00,59.23,59.69,59.08,59.44,388400.0,45.1772,45.528,45.0628,45.3374,388400.0
2013-10-01 10:00:00,59.41,59.77,59.35,59.76,184700.0,45.3145,45.5891,45.2687,45.5814,184700.0
2013-10-01 10:30:00,59.76,59.92,59.71,59.85,209800.0,45.5814,45.7035,45.5433,45.6501,209800.0
2013-10-01 11:00:00,59.86,59.87,59.79,59.8,135500.0,45.6577,45.6653,45.6043,45.6119,135500.0
2013-10-01 11:30:00,59.81,60.0,59.81,59.99,86400.0,45.6196,45.7645,45.6196,45.7569,86400.0
2013-10-01 12:00:00,59.98,60.13,59.97,60.09,268000.0,45.7492,45.8636,45.7416,45.8331,268000.0
2013-10-01 12:30:00,60.08,60.08,60.01,60.01,133800.0,45.8255,45.8255,45.7721,45.7721,133800.0
2013-10-01 13:00:00,60.01,60.12,60.0,60.07,79400.0,45.7721,45.856,45.7645,45.8179,79400.0
2013-10-01 13:30:00,60.07,60.18,60.05,60.14,78500.0,45.8179,45.9018,45.8026,45.8713,78500.0
2013-10-01 14:00:00,60.14,60.14,60.02,60.04,127600.0,45.8713,45.8713,45.7797,45.795,127600.0
2013-10-01 14:30:00,60.03,60.04,59.94,60.0,83700.0,45.7874,45.795,45.7187,45.7645,83700.0
2013-10-01 15:00:00,59.99,59.99,59.84,59.91,165300.0,45.7569,45.7569,45.6425,45.6958,165300.0
2013-10-01 15:30:00,59.92,60.09,59.89,60.09,366000.0,45.7035,45.8331,45.6806,45.8331,366000.0
2013-10-02 09:30:00,59.7,59.75,59.2,59.26,273400.0,45.5357,45.5738,45.1543,45.2001,273400.0
2013-10-02 10:00:00,59.26,59.41,59.09,59.25,246300.0,45.2001,45.3145,45.0704,45.1924,246300.0
2013-10-02 10:30:00,59.25,59.25,59.03,59.13,114300.0,45.1924,45.1924,45.0246,45.1009,114300.0
2013-10-02 11:00:00,59.12,59.28,59.06,59.28,178600.0,45.0933,45.2153,45.0475,45.2153,178600.0
2013-10-02 11:30:00,59.29,59.31,59.17,59.18,136400.0,45.2229,45.2382,45.1314,45.139,136400.0
2013-10-02 12:00:00,59.19,59.27,59.13,59.16,123600.0,45.1467,45.2077,45.1009,45.1238,123600.0
2013-10-02 12:30:00,59.16,59.23,59.14,59.15,155100.0,45.1238,45.1772,45.1085,45.1162,155100.0
2013-10-02 13:00:00,59.16,59.3,59.13,59.3,157300.0,45.1238,45.2306,45.1009,45.2306,157300.0
2013-10-02 13:30:00,59.3,59.38,59.27,59.34,88800.0,45.2306,45.2916,45.2077,45.2611,88800.0
2013-10-02 14:00:00,59.34,59.34,59.18,59.3,91200.0,45.2611,45.2611,45.139,45.2306,91200.0
2013-10-02 14:30:00,59.29,59.33,59.17,59.22,85400.0,45.2229,45.2535,45.1314,45.1696,85400.0
2013-10-02 15:00:00,59.21,59.28,59.17,59.26,141000.0,45.1619,45.2153,45.1314,45.2001,141000.0
2013-10-02 15:30:00,59.25,59.43,59.23,59.43,393500.0,45.1924,45.3297,45.1772,45.3297,393500.0
2013-10-03 09:30:00,59.12,59.26,58.81,58.96,267400.0,45.0933,45.2001,44.8568,44.9712,267400.0
2013-10-03 10:00:00,58.95,58.96,58.74,58.79,189700.0,44.9636,44.9712,44.8034,44.8416,189700.0
2013-10-03 10:30:00,58.79,59.01,58.72,58.96,165600.0,44.8416,45.0094,44.7882,44.9712,165600.0
2013-10-03 11:00:00,58.97,59.15,58.93,59.02,143800.0,44.9789,45.1162,44.9484,45.017,143800.0
2013-10-03 11:30:00,59.02,59.21,58.99,59.02,192000.0,45.017,45.1619,44.9941,45.017,192000.0
2013-10-03 12:00:00,59.02,59.07,58.93,59.07,199600.0,45.017,45.0551,44.9484,45.0551,199600.0
2013-10-03 12:30:00,59.08,59.26,58.92,59.26,181800.0,45.0628,45.2001,44.9407,45.2001,181800.0
2013-10-03 13:00:00,59.25,59.42,59.21,59.4,110300.0,45.1924,45.3221,45.1619,45.3068,110300.0
2013-10-03 13:30:00,59.41,59.51,59.36,59.47,114200.0,45.3145,45.3907,45.2763,45.3602,114200.0
2013-10-03 14:00:00,59.47,59.48,59.08,59.37,220400.0,45.3602,45.3679,45.0628,45.284,220400.0
2013-10-03 14:30:00,59.37,59.5,59.2,59.45,134800.0,45.284,45.3831,45.1543,45.345,134800.0
2013-10-03 15:00:00,59.44,59.46,59.26,59.38,144100.0,45.3374,45.3526,45.2001,45.2916,144100.0
2013-10-03 15:30:00,59.38,59.41,59.17,59.23,294100.0,45.2916,45.3145,45.1314,45.1772,294100.0
2013-10-04 09:30:00,59.22,59.37,59.12,59.36,191300.0,45.1696,45.284,45.0933,45.2763,191300.0
2013-10-04 10:00:00,59.36,59.49,59.31,59.33,122200.0,45.2763,45.3755,45.2382,45.2535,122200.0
2013-10-04 10:30:00,59.33,59.37,59.14,59.16,190100.0,45.2535,45.284,45.1085,45.1238,190100.0
2013-10-04 11:00:00,59.16,59.16,58.9,58.94,231000.0,45.1238,45.1238,44.9255,44.956,231000.0
2013-10-04 11:30:00,58.95,59.17,58.92,59.13,138400.0,44.9636,45.1314,44.9407,45.1009,138400.0
2013-10-04 12:00:00,59.14,59.43,59.09,59.38,183200.0,45.1085,45.3297,45.0704,45.2916,183200.0
2013-10-04 12:30:00,59.38,59.41,59.34,59.36,76100.0,45.2916,45.3145,45.2611,45.2763,76100.0
2013-10-04 13:00:00,59.36,59.43,59.29,59.29,115500.0,45.2763,45.3297,45.2229,45.2229,115500.0
2013-10-04 13:30:00,59.29,59.34,59.23,59.25,55000.0,45.2229,45.2611,45.1772,45.1924,55000.0
2013-10-04 14:00:00,59.25,59.32,59.22,59.29,113700.0,45.1924,45.2458,45.1696,45.2229,113700.0
2013-10-04 14:30:00,59.29,59.4,59.26,59.33,110900.0,45.2229,45.3068,45.2001,45.2535,110900.0
2013-10-04 15:00:00,59.33,59.37,59.31,59.33,154000.0,45.2535,45.284,45.2382,45.2535,154000.0
2013-10-04 15:30:00,59.34,59.34,59.13,59.32,279100.0,45.2611,45.2611,45.1009,45.2458,279100.0
2013-10-07 09:30:00,59.01,59.16,58.88,59.11,313600.0,45.0094,45.1238,44.9102,45.0857,313600.0
2013-10-07 10:00:00,59.11,59.36,59.11,59.27,269200.0,45.0857,45.2763,45.0857,45.2077,269200.0
2013-10-07 10:30:00,59.29,59.36,59.2,59.28,351200.0,45.2229,45.2763,45.1543,45.2153,351200.0
2013-10-07 11:00:00,59.27,59.28,59.16,59.17,118400.0,45.2077,45.2153,45.1238,45.1314,118400.0
2013-10-07 11:30:00,59.16,59.27,59.16,59.22,150400.0,45.1238,45.2077,45.1238,45.1696,150400.0
2013-10-07 12:00:00,59.22,59.24,59.17,59.18,194400.0,45.1696,45.1848,45.1314,45.139,194400.0
2013-10-07 12:30:00,59.17,59.22,59.1,59.2,120800.0,45.1314,45.1696,45.078,45.1543,120800.0
2013-10-07 13:00:00,59.19,59.3,59.18,59.25,190000.0,45.1467,45.2306,45.139,45.1924,190000.0
2013-10-07 13:30:00,59.25,59.3,59.2,59.29,106300.0,45.1924,45.2306,45.1543,45.2229,106300.0
2013-10-07 14:00:00,59.29,59.37,59.23,59.35,173900.0,45.2229,45.284,45.1772,45.2687,173900.0
2013-10-07 14:30:00,59.36,59.42,59.29,59.35,183800.0,45.2763,45.3221,45.2229,45.2687,183800.0
2013-10-07 15:00:00,59.35,59.36,59.26,59.3,167900.0,45.2687,45.2763,45.2001,45.2306,167900.0
2013-10-07 15:30:00,59.3,59.31,59.18,59.2,918900.0,45.2306,45.2382,45.139,45.1543,918900.0
2013-10-08 09:30:00,59.3,59.49,59.13,59.49,226800.0,45.2306,45.3755,45.1009,45.3755,226800.0
2013-10-08 10:00:00,59.49,59.6,59.43,59.54,377700.0,45.3755,45.4594,45.3297,45.4136,377700.0
2013-10-08 10:30:00,59.54,59.55,59.36,59.39,382400.0,45.4136,45.4213,45.2763,45.2992,382400.0
2013-10-08 11:00:00,59.4,59.42,59.27,59.3,334800.0,45.3068,45.3221,45.2077,45.2306,334800.0
2013-10-08 11:30:00,59.3,59.36,59.27,59.34,236700.0,45.2306,45.2763,45.2077,45.2611,236700.0
2013-10-08 12:00:00,59.35,59.39,59.3,59.38,122700.0,45.2687,45.2992,45.2306,45.2916,122700.0
2013-10-08 12:30:00,59.38,59.41,59.3,59.34,259600.0,45.2916,45.3145,45.2306,45.2611,259600.0
2013-10-08 13:00:00,59.34,59.4,59.29,59.37,199100.0,45.2611,45.3068,45.2229,45.284,199100.0
2013-10-08 13:30:00,59.38,59.38,59.23,59.26,196700.0,45.2916,45.2916,45.1772,45.2001,196700.0
2013-10-08 14:00:00,59.26,59.29,59.12,59.23,244100.0,45.2001,45.2229,45.0933,45.1772,244100.0
2013-10-08 14:30:00,59.24,59.29,59.11,59.22,182400.0,45.1848,45.2229,45.0857,45.1696,182400.0
2013-10-08 15:00:00,59.21,59.3,59.08,59.27,205700.0,45.1619,45.2306,45.0628,45.2077,205700.0
2013-10-08 15:30:00,59.27,59.28,58.94,58.97,631000.0,45.2077,45.2153,44.956,44.9789,631000.0
2013-10-09 09:30:00,59.07,59.25,58.94,59.1,218200.0,45.0551,45.1924,44.956,45.078,218200.0
2013-10-09 10:00:00,59.1,59.64,59.03,59.61,280300.0,45.078,45.4899,45.0246,45.467,280300.0
2013-10-09 10:30:00,59.61,59.7,59.5,59.66,465100.0,45.467,45.5357,45.3831,45.5052,465100.0
2013-10-09 11:00:00,59.66,59.81,59.66,59.76,364200.0,45.5052,45.6196,45.5052,45.5814,364200.0
2013-10-09 11:30:00,59.75,59.99,59.72,59.93,279300.0,45.5738,45.7569,45.5509,45.7111,279300.0
2013-10-09 12:00:00,59.94,60.27,59.93,60.0,501600.0,45.7187,45.9704,45.7111,45.7645,501600.0
2013-10-09 12:30:00,59.99,60.04,59.86,59.9,214800.0,45.7569,45.795,45.6577,45.6882,214800.0
2013-10-09 13:00:00,59.9,59.99,59.85,59.95,182700.0,45.6882,45.7569,45.6501,45.7264,182700.0
2013-10-09 13:30:00,59.96,60.12,59.95,60.04,266000.0,45.734,45.856,45.7264,45.795,266000.0
2013-10-09 14:00:00,60.03,60.15,59.98,60.06,343200.0,45.7874,45.8789,45.7492,45.8103,343200.0
2013-10-09 14:30:00,60.06,60.09,59.97,60.07,188700.0,45.8103,45.8331,45.7416,45.8179,188700.0
2013-10-09 15:00:00,60.06,60.09,59.95,59.98,239200.0,45.8103,45.8331,45.7264,45.7492,239200.0
2013-10-09 15:30:00,59.99,60.05,59.8,59.85,606900.0,45.7569,45.8026,45.6119,45.6501,606900.0
2013-10-10 09:30:00,60.65,60.67,60.37,60.45,370600.0,46.2603,46.2755,46.0467,46.1077,370600.0
2013-10-10 10:00:00,60.45,60.58,60.25,60.27,313500.0,46.1077,46.2069,45.9552,45.9704,313500.0
2013-10-10 10:30:00,60.27,60.36,60.13,60.17,253600.0,45.9704,46.0391,45.8636,45.8942,253600.0
2013-10-10 11:00:00,60.16,60.36,60.11,60.36,183000.0,45.8865,46.0391,45.8484,46.0391,183000.0
2013-10-10 11:30:00,60.37,60.57,60.36,60.44,183500.0,46.0467,46.1993,46.0391,46.1001,183500.0
2013-10-10 12:00:00,60.44,60.47,60.23,60.25,150100.0,46.1001,46.123,45.9399,45.9552,150100.0
2013-10-10 12:30:00,60.24,60.35,60.24,60.3,89600.0,45.9475,46.0315,45.9475,45.9933,89600.0
2013-10-10 13:00:00,60.3,60.36,60.27,60.28,89300.0,45.9933,46.0391,45.9704,45.9781,89300.0
2013-10-10 13:30:00,60.27,60.33,60.25,60.28,97000.0,45.9704,46.0162,45.9552,45.9781,97000.0
2013-10-10 14:00:00,60.28,60.3,60.16,60.19,105900.0,45.9781,45.9933,45.8865,45.9094,105900.0
2013-10-10 14:30:00,60.2,60.28,60.18,60.28,111000.0,45.917,45.9781,45.9018,45.9781,111000.0
2013-10-10 15:00:00,60.29,60.69,60.26,60.59,231900.0,45.9857,46.2908,45.9628,46.2145,231900.0
2013-10-10 15:30:00,60.59,60.8,60.51,60.78,503300.0,46.2145,46.3747,46.1535,46.3594,503300.0
2013-10-11 09:30:00,60.69,60.88,60.52,60.8,155000.0,46.2908,46.4357,46.1611,46.3747,155000.0
2013-10-11 10:00:00,60.83,60.95,60.78,60.92,176200.0,46.3976,46.4891,46.3594,46.4662,176200.0
2013-10-11 10:30:00,60.91,60.99,60.68,60.71,171500.0,46.4586,46.5196,46.2832,46.306,171500.0
2013-10-11 11:00:00,60.7,60.72,60.63,60.69,129700.0,46.2984,46.3137,46.245,46.2908,129700.0
2013-10-11 11:30:00,60.69,60.97,60.69,60.9,188600.0,46.2908,46.5044,46.2908,46.451,188600.0
2013-10-11 12:00:00,60.9,61.2,60.88,61.15,193400.0,46.451,46.6798,46.4357,46.6416,193400.0
2013-10-11 12:30:00,61.15,61.22,61.09,61.22,122800.0,46.6416,46.695,46.5959,46.695,122800.0
2013-10-11 13:00:00,61.21,61.31,61.16,61.29,154800.0,46.6874,46.7637,46.6493,46.7484,154800.0
2013-10-11 13:30:00,61.29,61.32,61.18,61.29,130800.0,46.7484,46.7713,46.6645,46.7484,130800.0
2013-10-11 14:00:00,61.28,61.3,61.21,61.26,77600.0,46.7408,46.7561,46.6874,46.7255,77600.0
2013-10-11 14:30:00,61.27,61.35,61.26,61.35,147700.0,46.7332,46.7942,46.7255,46.7942,147700.0
2013-10-11 15:00:00,61.36,61.38,61.26,61.35,171100.0,46.8018,46.8171,46.7255,46.7942,171100.0
2013-10-11 15:30:00,61.35,61.47,61.29,61.46,429600.0,46.7942,46.8857,46.7484,46.8781,429600.0
2013-10-14 09:30:00,61.13,61.4,61.05,61.21,146100.0,46.6264,46.8323,46.5654,46.6874,146100.0
2013-10-14 10:00:00,61.2,61.34,61.09,61.19,142700.0,46.6798,46.7866,46.5959,46.6722,142700.0
2013-10-14 10:30:00,61.19,61.32,61.14,61.29,143700.0,46.6722,46.7713,46.634,46.7484,143700.0
2013-10-14 11:00:00,61.28,61.34,61.19,61.21,84700.0,46.7408,46.7866,46.6722,46.6874,84700.0
2013-10-14 11:30:00,61.21,61.32,61.19,61.32,96100.0,46.6874,46.7713,46.6722,46.7713,96100.0
2013-10-14 12:00:00,61.31,61.38,61.28,61.33,88500.0,46.7637,46.8171,46.7408,46.7789,88500.0
2013-10-14 12:30:00,61.34,61.41,61.3,61.3,78600.0,46.7866,46.84,46.7561,46.7561,78600.0
2013-10-14 13:00:00,61.31,61.46,61.28,61.37,87200.0,46.7637,46.8781,46.7408,46.8094,87200.0
2013-10-14 13:30:00,61.36,61.44,61.33,61.33,78300.0,46.8018,46.8628,46.7789,46.7789,78300.0
2013-10-14 14:00:00,61.33,61.5,61.32,61.39,118800.0,46.7789,46.9086,46.7713,46.8247,118800.0
2013-10-14 14:30:00,61.39,61.47,61.25,61.45,186700.0,46.8247,46.8857,46.7179,46.8705,186700.0
2013-10-14 15:00:00,61.45,61.59,61.39,61.47,132200.0,46.8705,46.9773,46.8247,46.8857,132200.0
2013-10-14 15:30:00,61.47,61.55,61.42,61.52,377300.0,46.8857,46.9467,46.8476,46.9239,377300.0
2013-10-15 09:30:00,61.51,61.53,61.09,61.49,310500.0,46.9162,46.9315,46.5959,46.901,310500.0
2013-10-15 10:00:00,61.48,61.69,61.46,61.63,238500.0,46.8933,47.0535,46.8781,47.0078,238500.0
2013-10-15 10:30:00,61.64,61.64,61.49,61.51,146800.0,47.0154,47.0154,46.901,46.9162,146800.0
2013-10-15 11:00:00,61.5,61.75,61.45,61.68,177900.0,46.9086,47.0993,46.8705,47.0459,177900.0
2013-10-15 11:30:00,61.67,61.68,61.5,61.59,163900.0,47.0383,47.0459,46.9086,46.9773,163900.0
2013-10-15 12:00:00,61.58,61.63,61.53,61.6,128300.0,46.9696,47.0078,46.9315,46.9849,128300.0
2013-10-15 12:30:00,61.6,61.62,61.5,61.51,76900.0,46.9849,47.0001,46.9086,46.9162,76900.0
2013-10-15 13:00:00,61.51,61.55,61.43,61.44,223400.0,46.9162,46.9467,46.8552,46.8628,223400.0
2013-10-15 13:30:00,61.45,61.46,61.29,61.3,113700.0,46.8705,46.8781,46.7484,46.7561,113700.0
2013-10-15 14:00:00,61.29,61.47,61.23,61.29,224300.0,46.7484,46.8857,46.7027,46.7484,224300.0
2013-10-15 14:30:00,61.29,61.35,61.1,61.31,342700.0,46.7484,46.7942,46.6035,46.7637,342700.0
2013-10-15 15:00:00,61.31,61.43,61.23,61.38,169900.0,46.7637,46.8552,46.7027,46.8171,169900.0
2013-10-15 15:30:00,61.38,61.38,61.23,61.24,385300.0,46.8171,46.8171,46.7027,46.7103,385300.0
2013-10-16 09:30:00,61.33,62.0,61.23,61.94,214700.0,46.7789,47.29,46.7027,47.2442,214700.0
2013-10-16 10:00:00,61.94,61.94,61.72,61.78,167900.0,47.2442,47.2442,47.0764,47.1222,167900.0
2013-10-16 10:30:00,61.78,62.06,61.74,62.06,152600.0,47.1222,47.3357,47.0917,47.3357,152600.0
2013-10-16 11:00:00,62.05,62.17,62.0,62.03,97200.0,47.3281,47.4196,47.29,47.3129,97200.0
2013-10-16 11:30:00,62.03,62.19,61.99,62.14,160200.0,47.3129,47.4349,47.2823,47.3968,160200.0
2013-10-16 12:00:00,62.14,62.26,62.13,62.14,165800.0,47.3968,47.4883,47.3891,47.3968,165800.0
2013-10-16 12:30:00,62.13,62.14,62.04,62.1,131000.0,47.3891,47.3968,47.3205,47.3662,131000.0
2013-10-16 13:00:00,62.09,62.26,62.08,62.23,97000.0,47.3586,47.4883,47.351,47.4654,97000.0
2013-10-16 13:30:00,62.23,62.24,62.1,62.11,99100.0,47.4654,47.473,47.3662,47.3739,99100.0
2013-10-16 14:00:00,62.11,62.17,62.09,62.12,146900.0,47.3739,47.4196,47.3586,47.3815,146900.0
2013-10-16 14:30:00,62.12,62.15,62.04,62.05,125000.0,47.3815,47.4044,47.3205,47.3281,125000.0
2013-10-16 15:00:00,62.05,62.13,62.02,62.06,142200.0,47.3281,47.3891,47.3052,47.3357,142200.0
2013-10-16 15:30:00,62.05,62.35,62.02,62.27,454500.0,47.3281,47.5569,47.3052,47.4959,454500.0
2013-10-17 09:30:00,61.89,62.34,61.79,62.3,330200.0,47.2061,47.5493,47.1298,47.5188,330200.0
2013-10-17 10:00:00,62.32,62.5,62.28,62.45,332400.0,47.5341,47.6713,47.5035,47.6332,332400.0
2013-10-17 10:30:00,62.45,62.83,62.45,62.83,397100.0,47.6332,47.9231,47.6332,47.9231,397100.0
2013-10-17 11:00:00,62.83,62.89,62.79,62.89,396500.0,47.9231,47.9688,47.8925,47.9688,396500.0
2013-10-17 11:30:00,62.88,63.28,62.86,63.26,343700.0,47.9612,48.2663,47.9459,48.251,343700.0
2013-10-17 12:00:00,63.24,63.54,63.24,63.52,359500.0,48.2358,48.4646,48.2358,48.4493,359500.0
2013-10-17 12:30:00,63.52,63.63,63.47,63.54,336500.0,48.4493,48.5332,48.4112,48.4646,336500.0
2013-10-17 13:00:00,63.54,63.58,63.38,63.44,334700.0,48.4646,48.4951,48.3426,48.3883,334700.0
2013-10-17 13:30:00,63.44,63.49,63.37,63.39,262300.0,48.3883,48.4265,48.3349,48.3502,262300.0
2013-10-17 14:00:00,63.38,63.5,63.37,63.42,264700.0,48.3426,48.4341,48.3349,48.3731,264700.0
2013-10-17 14:30:00,63.41,63.43,63.27,63.32,167400.0,48.3654,48.3807,48.2587,48.2968,167400.0
2013-10-17 15:00:00,63.33,63.38,63.25,63.33,270200.0,48.3044,48.3426,48.2434,48.3044,270200.0
2013-10-17 15:30:00,63.34,63.5,63.3,63.42,528100.0,48.312,48.4341,48.2815,48.3731,528100.0
2013-10-18 09:30:00,63.13,63.13,62.13,62.8,1194700.0,48.4125,48.4125,47.6457,48.1595,1194700.0
2013-10-18 10:00:00,62.8,62.85,62.63,62.7,383300.0,48.1595,48.1978,48.0291,48.0828,383300.0
2013-10-18 10:30:00,62.7,62.7,62.42,62.47,322000.0,48.0828,48.0828,47.868,47.9064,322000.0
2013-10-18 11:00:00,62.47,62.5,62.4,62.44,227800.0,47.9064,47.9294,47.8527,47.8834,227800.0
2013-10-18 11:30:00,62.45,62.56,62.32,62.32,185500.0,47.8911,47.9754,47.7914,47.7914,185500.0
2013-10-18 12:00:00,62.33,62.42,62.24,62.37,261900.0,47.799,47.868,47.73,47.8297,261900.0
2013-10-18 12:30:00,62.38,62.44,62.38,62.4,69200.0,47.8374,47.8834,47.8374,47.8527,69200.0
2013-10-18 13:00:00,62.41,62.48,62.39,62.44,105100.0,47.8604,47.9141,47.845,47.8834,105100.0
2013-10-18 13:30:00,62.45,62.59,62.4,62.58,130700.0,47.8911,47.9984,47.8527,47.9907,130700.0
2013-10-18 14:00:00,62.58,62.63,62.53,62.58,136800.0,47.9907,48.0291,47.9524,47.9907,136800.0
2013-10-18 14:30:00,62.59,62.67,62.55,62.64,252100.0,47.9984,48.0598,47.9677,48.0368,252100.0
2013-10-18 15:00:00,62.64,62.76,62.63,62.75,192800.0,48.0368,48.1288,48.0291,48.1211,192800.0
2013-10-18 15:30:00,62.75,62.81,62.67,62.8,703900.0,48.1211,48.1671,48.0598,48.1595,703900.0
2013-10-21 09:30:00,62.76,62.77,62.29,62.38,265300.0,48.1288,48.1365,47.7684,47.8374,265300.0
2013-10-21 10:00:00,62.38,62.41,62.28,62.29,213900.0,47.8374,47.8604,47.7607,47.7684,213900.0
2013-10-21 10:30:00,62.29,62.36,62.19,62.29,148900.0,47.7684,47.822,47.6917,47.7684,148900.0
2013-10-21 11:00:00,62.29,62.29,62.04,62.07,240200.0,47.7684,47.7684,47.5766,47.5996,240200.0
2013-10-21 11:30:00,62.07,62.23,62.04,62.21,202500.0,47.5996,47.7223,47.5766,47.707,202500.0
2013-10-21 12:00:00,62.21,62.25,62.17,62.24,123300.0,47.707,47.7377,47.6763,47.73,123300.0
2013-10-21 12:30:00,62.23,62.26,62.15,62.16,130200.0,47.7223,47.7453,47.661,47.6687,130200.0
2013-10-21 13:00:00,62.16,62.17,61.94,61.96,323800.0,47.6687,47.6763,47.5,47.5153,323800.0
2013-10-21 13:30:00,61.96,62.02,61.96,61.97,145000.0,47.5153,47.5613,47.5153,47.523,145000.0
2013-10-21 14:00:00,61.97,62.04,61.86,61.95,221500.0,47.523,47.5766,47.4386,47.5076,221500.0
2013-10-21 14:30:00,61.95,62.02,61.91,61.95,195200.0,47.5076,47.5613,47.4769,47.5076,195200.0
2013-10-21 15:00:00,61.96,62.16,61.89,62.11,310300.0,47.5153,47.6687,47.4616,47.6303,310300.0
2013-10-21 15:30:00,62.12,62.28,62.09,62.24,416300.0,47.638,47.7607,47.615,47.73,416300.0
2013-10-22 09:30:00,62.39,62.92,62.25,62.9,403100.0,47.845,48.2515,47.7377,48.2361,403100.0
2013-10-22 10:00:00,62.92,63.17,62.86,63.12,454800.0,48.2515,48.4432,48.2055,48.4049,454800.0
2013-10-22 10:30:00,63.12,63.12,62.85,62.9,327400.0,48.4049,48.4049,48.1978,48.2361,327400.0
2013-10-22 11:00:00,62.91,62.93,62.75,62.9,204800.0,48.2438,48.2592,48.1211,48.2361,204800.0
2013-10-22 11:30:00,62.9,63.12,62.89,63.12,190800.0,48.2361,48.4049,48.2285,48.4049,190800.0
2013-10-22 12:00:00,63.1,63.13,62.99,63.11,148000.0,48.3895,48.4125,48.3052,48.3972,148000.0
2013-10-22 12:30:00,63.1,63.12,63.04,63.06,125000.0,48.3895,48.4049,48.3435,48.3588,125000.0
2013-10-22 13:00:00,63.05,63.29,63.03,63.21,172700.0,48.3512,48.5352,48.3358,48.4739,172700.0
2013-10-22 13:30:00,63.21,63.41,63.17,63.41,131600.0,48.4739,48.6272,48.4432,48.6272,131600.0
2013-10-22 14:00:00,63.41,63.61,63.41,63.48,189400.0,48.6272,48.7806,48.6272,48.6809,189400.0
2013-10-22 14:30:00,63.47,63.54,63.42,63.45,183100.0,48.6733,48.7269,48.6349,48.6579,183100.0
2013-10-22 15:00:00,63.45,63.55,63.44,63.45,205600.0,48.6579,48.7346,48.6503,48.6579,205600.0
2013-10-22 15:30:00,63.43,63.52,63.39,63.47,592100.0,48.6426,48.7116,48.6119,48.6733,592100.0
2013-10-23 09:30:00,63.19,63.55,63.08,63.39,677100.0,48.4585,48.7346,48.3742,48.6119,677100.0
2013-10-23 10:00:00,63.39,63.43,63.26,63.35,368300.0,48.6119,48.6426,48.5122,48.5812,368300.0
2013-10-23 10:30:00,63.34,63.48,63.18,63.37,322300.0,48.5736,48.6809,48.4509,48.5966,322300.0
2013-10-23 11:00:00,63.37,63.76,63.37,63.57,229100.0,48.5966,48.8957,48.5966,48.7499,229100.0
2013-10-23 11:30:00,63.58,63.61,63.45,63.46,207200.0,48.7576,48.7806,48.6579,48.6656,207200.0
2013-10-23 12:00:00,63.46,63.46,63.25,63.3,142200.0,48.6656,48.6656,48.5046,48.5429,142200.0
2013-10-23 12:30:00,63.3,63.39,63.27,63.34,100700.0,48.5429,48.6119,48.5199,48.5736,100700.0
2013-10-23 13:00:00,63.35,63.39,63.3,63.33,150200.0,48.5812,48.6119,48.5429,48.5659,150200.0
2013-10-23 13:30:00,63.33,63.35,63.21,63.31,238700.0,48.5659,48.5812,48.4739,48.5506,238700.0
2013-10-23 14:00:00,63.3,63.35,63.26,63.33,184900.0,48.5429,48.5812,48.5122,48.5659,184900.0
2013-10-23 14:30:00,63.34,63.49,63.33,63.4,121300.0,48.5736,48.6886,48.5659,48.6196,121300.0
2013-10-23 15:00:00,63.39,63.45,63.36,63.44,252000.0,48.6119,48.6579,48.5889,48.6503,252000.0
2013-10-23 15:30:00,63.45,63.51,63.42,63.49,649000.0,48.6579,48.7039,48.6349,48.6886,649000.0
2013-10-24 09:30:00,62.42,62.8,61.93,62.26,780400.0,47.868,48.1595,47.4923,47.7453,780400.0
2013-10-24 10:00:00,62.26,62.89,62.23,62.85,530500.0,47.7453,48.2285,47.7223,48.1978,530500.0
2013-10-24 10:30:00,62.84,63.05,62.72,62.99,365800.0,48.1901,48.3512,48.0981,48.3052,365800.0
2013-10-24 11:00:00,62.99,63.2,62.89,63.01,415200.0,48.3052,48.4662,48.2285,48.3205,415200.0
2013-10-24 11:30:00,63.02,63.09,62.98,63.04,159700.0,48.3282,48.3819,48.2975,48.3435,159700.0
2013-10-24 12:00:00,63.03,63.22,63.02,63.16,205800.0,48.3358,48.4815,48.3282,48.4355,205800.0
2013-10-24 12:30:00,63.17,63.2,63.07,63.2,193200.0,48.4432,48.4662,48.3665,48.4662,193200.0
2013-10-24 13:00:00,63.19,63.28,63.07,63.22,189600.0,48.4585,48.5276,48.3665,48.4815,189600.0
2013-10-24 13:30:00,63.21,63.22,63.02,63.14,170000.0,48.4739,48.4815,48.3282,48.4202,170000.0
2013-10-24 14:00:00,63.14,63.14,63.0,63.01,266400.0,48.4202,48.4202,48.3128,48.3205,266400.0
2013-10-24 14:30:00,63.01,63.14,63.01,63.13,173600.0,48.3205,48.4202,48.3205,48.4125,173600.0
2013-10-24 15:00:00,63.14,63.3,63.12,63.14,248700.0,48.4202,48.5429,48.4049,48.4202,248700.0
2013-10-24 15:30:00,63.14,63.2,63.05,63.05,884300.0,48.4202,48.4662,48.3512,48.3512,884300.0
2013-10-25 09:30:00,63.24,63.39,63.11,63.16,389300.0,48.4969,48.6119,48.3972,48.4355,389300.0
2013-10-25 10:00:00,63.16,63.4,63.16,63.22,438700.0,48.4355,48.6196,48.4355,48.4815,438700.0
2013-10-25 10:30:00,63.23,63.26,63.08,63.12,561400.0,48.4892,48.5122,48.3742,48.4049,561400.0
2013-10-25 11:00:00,63.12,63.48,63.09,63.28,248700.0,48.4049,48.6809,48.3819,48.5276,248700.0
2013-10-25 11:30:00,63.28,63.47,63.27,63.41,309800.0,48.5276,48.6733,48.5199,48.6272,309800.0
2013-10-25 12:00:00,63.42,63.47,63.32,63.46,302100.0,48.6349,48.6733,48.5582,48.6656,302100.0
2013-10-25 12:30:00,63.46,63.48,63.37,63.42,286000.0,48.6656,48.6809,48.5966,48.6349,286000.0
2013-10-25 13:00:00,63.42,63.44,63.28,63.37,118800.0,48.6349,48.6503,48.5276,48.5966,118800.0
2013-10-25 13:30:00,63.37,63.47,63.36,63.43,128700.0,48.5966,48.6733,48.5889,48.6426,128700.0
2013-10-25 14:00:00,63.44,63.5,63.39,63.49,162000.0,48.6503,48.6963,48.6119,48.6886,162000.0
2013-10-25 14:30:00,63.5,63.5,63.41,63.48,207200.0,48.6963,48.6963,48.6272,48.6809,207200.0
2013-10-25 15:00:00,63.48,63.55,63.43,63.55,244700.0,48.6809,48.7346,48.6426,48.7346,244700.0
2013-10-25 15:30:00,63.54,63.72,63.54,63.62,710700.0,48.7269,48.865,48.7269,48.7883,710700.0
2013-10-28 09:30:00,63.69,64.15,63.66,64.05,335500.0,48.842,49.1947,48.819,49.118,335500.0
2013-10-28 10:00:00,64.06,64.38,64.01,64.31,231900.0,49.1257,49.3711,49.0874,49.3174,231900.0
2013-10-28 10:30:00,64.31,64.48,64.29,64.39,288200.0,49.3174,49.4478,49.3021,49.3788,288200.0
2013-10-28 11:00:00,64.37,64.49,64.25,64.48,195100.0,49.3634,49.4555,49.2714,49.4478,195100.0
2013-10-28 11:30:00,64.48,64.59,64.45,64.59,225500.0,49.4478,49.5322,49.4248,49.5322,225500.0
2013-10-28 12:00:00,64.59,64.65,64.46,64.51,179100.0,49.5322,49.5782,49.4325,49.4708,179100.0
2013-10-28 12:30:00,64.51,64.64,64.44,64.59,143500.0,49.4708,49.5705,49.4171,49.5322,143500.0
2013-10-28 13:00:00,64.58,64.61,64.48,64.58,107800.0,49.5245,49.5475,49.4478,49.5245,107800.0
2013-10-28 13:30:00,64.57,64.66,64.49,64.54,177900.0,49.5168,49.5858,49.4555,49.4938,177900.0
2013-10-28 14:00:00,64.54,64.79,64.53,64.66,227000.0,49.4938,49.6855,49.4861,49.5858,227000.0
2013-10-28 14:30:00,64.66,64.74,64.65,64.71,174900.0,49.5858,49.6472,49.5782,49.6242,174900.0
2013-10-28 15:00:00,64.7,64.71,64.63,64.64,487800.0,49.6165,49.6242,49.5628,49.5705,487800.0
2013-10-28 15:30:00,64.64,64.76,64.59,64.75,853500.0,49.5705,49.6625,49.5322,49.6549,853500.0
2013-10-29 09:30:00,64.94,65.23,64.72,65.23,395600.0,49.8006,50.023,49.6319,50.023,395600.0
2013-10-29 10:00:00,65.22,65.34,65.02,65.2,402600.0,50.0153,50.1073,49.8619,49.9999,402600.0
2013-10-29 10:30:00,65.21,65.47,65.2,65.38,407000.0,50.0076,50.207,49.9999,50.138,407000.0
2013-10-29 11:00:00,65.38,65.5,65.33,65.45,210600.0,50.138,50.23,50.0996,50.1917,210600.0
2013-10-29 11:30:00,65.45,65.58,65.44,65.58,262500.0,50.1917,50.2914,50.184,50.2914,262500.0
2013-10-29 12:00:00,65.58,65.65,65.53,65.62,312400.0,50.2914,50.345,50.253,50.322,312400.0
2013-10-29 12:30:00,65.61,65.67,65.53,65.67,201500.0,50.3144,50.3604,50.253,50.3604,201500.0
2013-10-29 13:00:00,65.66,65.73,65.64,65.7,234900.0,50.3527,50.4064,50.3374,50.3834,234900.0
2013-10-29 13:30:00,65.7,65.71,65.6,65.65,132600.0,50.3834,50.3911,50.3067,50.345,132600.0
2013-10-29 14:00:00,65.65,65.77,65.65,65.74,190100.0,50.345,50.4371,50.345,50.4141,190100.0
2013-10-29 14:30:00,65.73,65.92,65.72,65.9,310300.0,50.4064,50.5521,50.3987,50.5368,310300.0
2013-10-29 15:00:00,65.9,65.98,65.89,65.96,479700.0,50.5368,50.5981,50.5291,50.5828,479700.0
2013-10-29 15:30:00,65.96,66.0,65.84,65.96,609000.0,50.5828,50.6134,50.4907,50.5828,609000.0
2013-10-30 09:30:00,65.98,66.04,65.67,65.76,215300.0,50.5981,50.6441,50.3604,50.4294,215300.0
2013-10-30 10:00:00,65.74,65.94,65.6,65.66,153100.0,50.4141,50.5674,50.3067,50.3527,153100.0
2013-10-30 10:30:00,65.66,65.71,65.48,65.48,183700.0,50.3527,50.3911,50.2147,50.2147,183700.0
2013-10-30 11:00:00,65.49,65.53,65.42,65.44,178500.0,50.2223,50.253,50.1687,50.184,178500.0
2013-10-30 11:30:00,65.44,65.5,65.36,65.42,105500.0,50.184,50.23,50.1226,50.1687,105500.0
2013-10-30 12:00:00,65.43,65.56,65.41,65.51,119100.0,50.1763,50.276,50.161,50.2377,119100.0
2013-10-30 12:30:00,65.52,65.57,65.45,65.47,93000.0,50.2453,50.2837,50.1917,50.207,93000.0
2013-10-30 13:00:00,65.49,65.49,65.37,65.37,80500.0,50.2223,50.2223,50.1303,50.1303,80500.0
2013-10-30 13:30:00,65.38,65.48,65.35,65.4,147600.0,50.138,50.2147,50.115,50.1533,147600.0
2013-10-30 14:00:00,65.41,65.55,65.06,65.18,327200.0,50.161,50.2684,49.8926,49.9846,327200.0
2013-10-30 14:30:00,65.18,65.34,65.15,65.31,262400.0,49.9846,50.1073,49.9616,50.0843,262400.0
2013-10-30 15:00:00,65.32,65.35,65.23,65.33,198800.0,50.092,50.115,50.023,50.0996,198800.0
2013-10-30 15:30:00,65.34,65.36,65.17,65.23,375400.0,50.1073,50.1226,49.9769,50.023,375400.0
2013-10-31 09:30:00,65.0,65.23,64.67,64.74,368800.0,49.8466,50.023,49.5935,49.6472,368800.0
2013-10-31 10:00:00,64.75,64.99,64.7,64.71,269200.0,49.6549,49.8389,49.6165,49.6242,269200.0
2013-10-31 10:30:00,64.72,65.05,64.7,64.86,339200.0,49.6319,49.8849,49.6165,49.7392,339200.0
2013-10-31 11:00:00,64.87,64.9,64.79,64.82,270800.0,49.7469,49.7699,49.6855,49.7085,270800.0
2013-10-31 11:30:00,64.82,64.94,64.76,64.88,322700.0,49.7085,49.8006,49.6625,49.7545,322700.0
2013-10-31 12:00:00,64.88,64.96,64.83,64.89,152200.0,49.7545,49.8159,49.7162,49.7622,152200.0
2013-10-31 12:30:00,64.9,65.01,64.9,64.96,201600.0,49.7699,49.8542,49.7699,49.8159,201600.0
2013-10-31 13:00:00,64.97,65.0,64.96,64.97,171600.0,49.8236,49.8466,49.8159,49.8236,171600.0
2013-10-31 13:30:00,64.98,65.0,64.83,64.91,129000.0,49.8312,49.8466,49.7162,49.7776,129000.0
2013-10-31 14:00:00,64.91,65.12,64.89,65.08,161800.0,49.7776,49.9386,49.7622,49.9079,161800.0
2013-10-31 14:30:00,65.09,65.12,64.9,64.9,213800.0,49.9156,49.9386,49.7699,49.7699,213800.0
2013-10-31 15:00:00,64.89,64.93,64.78,64.83,213100.0,49.7622,49.7929,49.6779,49.7162,213100.0
2013-10-31 15:30:00,64.82,64.98,64.73,64.73,604600.0,49.7085,49.8312,49.6395,49.6395,604600.0
2013-11-01 09:30:00,64.82,64.99,64.67,64.83,307300.0,49.7085,49.8389,49.5935,49.7162,307300.0
2013-11-01 10:00:00,64.82,64.99,64.56,64.88,292900.0,49.7085,49.8389,49.5092,49.7545,292900.0
2013-11-01 10:30:00,64.87,65.06,64.86,65.04,192400.0,49.7469,49.8926,49.7392,49.8772,192400.0
2013-11-01 11:00:00,65.04,65.05,64.77,65.03,236600.0,49.8772,49.8849,49.6702,49.8696,236600.0
2013-11-01 11:30:00,65.02,65.25,65.0,65.12,259700.0,49.8619,50.0383,49.8466,49.9386,259700.0
2013-11-01 12:00:00,65.1,65.11,64.93,64.96,132300.0,49.9233,49.9309,49.7929,49.8159,132300.0
2013-11-01 12:30:00,64.97,65.06,64.89,65.0,117600.0,49.8236,49.8926,49.7622,49.8466,117600.0
2013-11-01 13:00:00,65.0,65.19,64.91,65.18,106600.0,49.8466,49.9923,49.7776,49.9846,106600.0
2013-11-01 13:30:00,65.17,65.29,65.17,65.27,239600.0,49.9769,50.069,49.9769,50.0536,239600.0
2013-11-01 14:00:00,65.27,65.35,65.25,65.32,136300.0,50.0536,50.115,50.0383,50.092,136300.0
2013-11-01 14:30:00,65.31,65.31,65.16,65.18,182500.0,50.0843,50.0843,49.9693,49.9846,182500.0
2013-11-01 15:00:00,65.17,65.45,65.15,65.39,292800.0,49.9769,50.1917,49.9616,50.1457,292800.0
2013-11-01 15:30:00,65.4,65.56,65.37,65.4,670300.0,50.1533,50.276,50.1303,50.1533,670300.0
2013-11-04 09:30:00,65.56,65.76,65.45,65.7,252600.0,50.276,50.4294,50.1917,50.3834,252600.0
2013-11-04 10:00:00,65.7,65.74,65.37,65.43,184800.0,50.3834,50.4141,50.1303,50.1763,184800.0
2013-11-04 10:30:00,65.44,65.48,65.23,65.25,206000.0,50.184,50.2147,50.023,50.0383,206000.0
2013-11-04 11:00:00,65.25,65.44,65.21,65.44,252800.0,50.0383,50.184,50.0076,50.184,252800.0
2013-11-04 11:30:00,65.43,65.54,65.42,65.47,156900.0,50.1763,50.2607,50.1687,50.207,156900.0
2013-11-04 12:00:00,65.47,65.55,65.43,65.45,105100.0,50.207,50.2684,50.1763,50.1917,105100.0
2013-11-04 12:30:00,65.45,65.51,65.41,65.45,160400.0,50.1917,50.2377,50.161,50.1917,160400.0
2013-11-04 13:00:00,65.44,65.51,65.41,65.5,84600.0,50.184,50.2377,50.161,50.23,84600.0
2013-11-04 13:30:00,65.49,65.58,65.48,65.56,130100.0,50.2223,50.2914,50.2147,50.276,130100.0
2013-11-04 14:00:00,65.56,65.64,65.53,65.64,97300.0,50.276,50.3374,50.253,50.3374,97300.0
2013-11-04 14:30:00,65.64,65.68,65.62,65.67,132100.0,50.3374,50.368,50.322,50.3604,132100.0
2013-11-04 15:00:00,65.67,65.71,65.64,65.7,218300.0,50.3604,50.3911,50.3374,50.3834,218300.0
2013-11-04 15:30:00,65.69,65.8,65.68,65.73,365100.0,50.3757,50.4601,50.368,50.4064,365100.0
2013-11-05 09:30:00,65.55,65.57,65.12,65.17,400100.0,50.2684,50.2837,49.9386,49.9769,400100.0
2013-11-05 10:00:00,65.17,65.29,65.05,65.29,268600.0,49.9769,50.069,49.8849,50.069,268600.0
2013-11-05 10:30:00,65.29,65.41,65.19,65.34,261300.0,50.069,50.161,49.9923,50.1073,261300.0
2013-11-05 11:00:00,65.34,65.49,65.28,65.45,225300.0,50.1073,50.2223,50.0613,50.1917,225300.0
2013-11-05 11:30:00,65.46,65.6,65.44,65.6,120400.0,50.1993,50.3067,50.184,50.3067,120400.0
2013-11-05 12:00:00,65.59,65.76,65.59,65.69,145300.0,50.299,50.4294,50.299,50.3757,145300.0
2013-11-05 12:30:00,65.7,65.7,65.58,65.59,92500.0,50.3834,50.3834,50.2914,50.299,92500.0
2013-11-05 13:00:00,65.59,65.63,65.53,65.62,203800.0,50.299,50.3297,50.253,50.322,203800.0
2013-11-05 13:30:00,65.63,65.64,65.58,65.6,90500.0,50.3297,50.3374,50.2914,50.3067,90500.0
2013-11-05 14:00:00,65.6,65.64,65.53,65.56,121000.0,50.3067,50.3374,50.253,50.276,121000.0
2013-11-05 14:30:00,65.56,65.57,65.45,65.46,238800.0,50.276,50.2837,50.1917,50.1993,238800.0
2013-11-05 15:00:00,65.46,65.51,65.35,65.42,273000.0,50.1993,50.2377,50.115,50.1687,273000.0
2013-11-05 15:30:00,65.42,65.47,65.29,65.36,542000.0,50.1687,50.207,50.069,50.1226,542000.0
2013-11-06 09:30:00,65.61,65.76,65.39,65.56,333700.0,50.3144,50.4294,50.1457,50.276,333700.0
2013-11-06 10:00:00,65.58,65.79,65.58,65.64,221800.0,50.2914,50.4524,50.2914,50.3374,221800.0
2013-11-06 10:30:00,65.65,65.73,65.58,65.64,184400.0,50.345,50.4064,50.2914,50.3374,184400.0
2013-11-06 11:00:00,65.63,65.7,65.57,65.63,139000.0,50.3297,50.3834,50.2837,50.3297,139000.0
2013-11-06 11:30:00,65.63,65.68,65.56,65.57,125700.0,50.3297,50.368,50.276,50.2837,125700.0
2013-11-06 12:00:00,65.56,65.79,65.56,65.78,116200.0,50.276,50.4524,50.276,50.4447,116200.0
2013-11-06 12:30:00,65.78,65.9,65.76,65.88,125900.0,50.4447,50.5368,50.4294,50.5214,125900.0
2013-11-06 13:00:00,65.88,65.92,65.79,65.91,144700.0,50.5214,50.5521,50.4524,50.5444,144700.0
2013-11-06 13:30:00,65.91,65.95,65.86,65.88,87400.0,50.5444,50.5751,50.5061,50.5214,87400.0
2013-11-06 14:00:00,65.87,65.88,65.75,65.81,117800.0,50.5138,50.5214,50.4217,50.4677,117800.0
2013-11-06 14:30:00,65.83,65.97,65.82,65.97,144000.0,50.4831,50.5904,50.4754,50.5904,144000.0
2013-11-06 15:00:00,65.97,66.05,65.84,65.94,239800.0,50.5904,50.6518,50.4907,50.5674,239800.0
2013-11-06 15:30:00,65.94,66.05,65.82,66.01,329500.0,50.5674,50.6518,50.4754,50.6211,329500.0
2013-11-07 09:30:00,65.97,65.97,65.37,65.64,455200.0,50.5904,50.5904,50.1303,50.3374,455200.0
2013-11-07 10:00:00,65.63,65.72,65.54,65.63,285900.0,50.3297,50.3987,50.2607,50.3297,285900.0
2013-11-07 10:30:00,65.63,65.63,65.44,65.46,233100.0,50.3297,50.3297,50.184,50.1993,233100.0
2013-11-07 11:00:00,65.47,65.52,65.29,65.31,313500.0,50.207,50.2453,50.069,50.0843,313500.0
2013-11-07 11:30:00,65.31,65.41,65.21,65.23,216000.0,50.0843,50.161,50.0076,50.023,216000.0
2013-11-07 12:00:00,65.24,65.3,65.12,65.13,212000.0,50.0306,50.0766,49.9386,49.9463,212000.0
2013-11-07 12:30:00,65.14,65.15,65.03,65.03,147300.0,49.9539,49.9616,49.8696,49.8696,147300.0
2013-11-07 13:00:00,65.03,65.11,65.0,65.02,125500.0,49.8696,49.9309,49.8466,49.8619,125500.0
2013-11-07 13:30:00,65.01,65.08,64.96,64.99,161000.0,49.8542,49.9079,49.8159,49.8389,161000.0
2013-11-07 14:00:00,65.0,65.02,64.73,64.74,252000.0,49.8466,49.8619,49.6395,49.6472,252000.0
2013-11-07 14:30:00,64.74,64.89,64.62,64.86,277300.0,49.6472,49.7622,49.5552,49.7392,277300.0
2013-11-07 15:00:00,64.85,64.88,64.71,64.72,306800.0,49.7315,49.7545,49.6242,49.6319,306800.0
2013-11-07 15:30:00,64.73,64.86,64.71,64.81,707300.0,49.6395,49.7392,49.6242,49.7009,707300.0
2013-11-08 09:30:00,64.65,64.83,64.18,64.21,342300.0,49.5782,49.7162,49.2177,49.2407,342300.0
2013-11-08 10:00:00,64.22,64.59,64.13,64.38,324400.0,49.2484,49.5322,49.1794,49.3711,324400.0
2013-11-08 10:30:00,64.38,64.71,64.38,64.67,206400.0,49.3711,49.6242,49.3711,49.5935,206400.0
2013-11-08 11:00:00,64.68,64.69,64.52,64.57,111200.0,49.6012,49.6088,49.4785,49.5168,111200.0
2013-11-08 11:30:00,64.56,64.7,64.54,64.66,101500.0,49.5092,49.6165,49.4938,49.5858,101500.0
2013-11-08 12:00:00,64.65,64.7,64.59,64.6,169400.0,49.5782,49.6165,49.5322,49.5398,169400.0
2013-11-08 12:30:00,64.6,64.63,64.51,64.57,103300.0,49.5398,49.5628,49.4708,49.5168,103300.0
2013-11-08 13:00:00,64.57,64.66,64.5,64.62,113100.0,49.5168,49.5858,49.4631,49.5552,113100.0
2013-11-08 13:30:00,64.63,64.73,64.61,64.7,162500.0,49.5628,49.6395,49.5475,49.6165,162500.0
2013-11-08 14:00:00,64.69,64.72,64.64,64.69,149000.0,49.6088,49.6319,49.5705,49.6088,149000.0
2013-11-08 14:30:00,64.7,64.73,64.63,64.71,99300.0,49.6165,49.6395,49.5628,49.6242,99300.0
2013-11-08 15:00:00,64.72,64.74,64.59,64.68,175000.0,49.6319,49.6472,49.5322,49.6012,175000.0
2013-11-08 15:30:00,64.68,64.85,64.65,64.84,599300.0,49.6012,49.7315,49.5782,49.7239,599300.0
2013-11-11 09:30:00,64.9,65.11,64.83,64.94,286900.0,49.7699,49.9309,49.7162,49.8006,286900.0
2013-11-11 10:00:00,64.95,65.05,64.92,64.97,161800.0,49.8082,49.8849,49.7852,49.8236,161800.0
2013-11-11 10:30:00,64.97,65.11,64.93,65.06,151500.0,49.8236,49.9309,49.7929,49.8926,151500.0
2013-11-11 11:00:00,65.05,65.07,64.78,64.8,166700.0,49.8849,49.9003,49.6779,49.6932,166700.0
2013-11-11 11:30:00,64.8,64.82,64.73,64.74,98100.0,49.6932,49.7085,49.6395,49.6472,98100.0
2013-11-11 12:00:00,64.74,64.74,64.61,64.63,114900.0,49.6472,49.6472,49.5475,49.5628,114900.0
2013-11-11 12:30:00,64.62,64.65,64.6,64.64,68800.0,49.5552,49.5782,49.5398,49.5705,68800.0
2013-11-11 13:00:00,64.64,64.65,64.56,64.59,69700.0,49.5705,49.5782,49.5092,49.5322,69700.0
2013-11-11 13:30:00,64.59,64.61,64.56,64.59,80000.0,49.5322,49.5475,49.5092,49.5322,80000.0
2013-11-11 14:00:00,64.59,64.59,64.55,64.56,94000.0,49.5322,49.5322,49.5015,49.5092,94000.0
2013-11-11 14:30:00,64.56,64.62,64.56,64.59,87500.0,49.5092,49.5552,49.5092,49.5322,87500.0
2013-11-11 15:00:00,64.58,64.61,64.56,64.58,73800.0,49.5245,49.5475,49.5092,49.5245,73800.0
2013-11-11 15:30:00,64.59,64.63,64.56,64.61,301400.0,49.5322,49.5628,49.5092,49.5475,301400.0
2013-11-12 09:30:00,64.44,64.86,64.0,64.76,399300.0,49.4171,49.7392,49.0797,49.6625,399300.0
2013-11-12 10:00:00,64.76,64.77,64.53,64.56,235400.0,49.6625,49.6702,49.4861,49.5092,235400.0
2013-11-12 10:30:00,64.55,64.6,64.4,64.45,247800.0,49.5015,49.5398,49.3865,49.4248,247800.0
2013-11-12 11:00:00,64.45,64.64,64.43,64.59,138500.0,49.4248,49.5705,49.4095,49.5322,138500.0
2013-11-12 11:30:00,64.58,64.63,64.5,64.55,240400.0,49.5245,49.5628,49.4631,49.5015,240400.0
2013-11-12 12:00:00,64.56,64.67,64.53,64.6,190600.0,49.5092,49.5935,49.4861,49.5398,190600.0
2013-11-12 12:30:00,64.6,64.71,64.55,64.68,162900.0,49.5398,49.6242,49.5015,49.6012,162900.0
2013-11-12 13:00:00,64.67,64.71,64.64,64.65,108900.0,49.5935,49.6242,49.5705,49.5782,108900.0
2013-11-12 13:30:00,64.65,64.67,64.56,64.61,165900.0,49.5782,49.5935,49.5092,49.5475,165900.0
2013-11-12 14:00:00,64.61,64.67,64.59,64.64,152600.0,49.5475,49.5935,49.5322,49.5705,152600.0
2013-11-12 14:30:00,64.63,64.74,64.63,64.73,279700.0,49.5628,49.6472,49.5628,49.6395,279700.0
2013-11-12 15:00:00,64.72,64.78,64.64,64.65,273200.0,49.6319,49.6779,49.5705,49.5782,273200.0
2013-11-12 15:30:00,64.64,64.71,64.56,64.71,561800.0,49.5705,49.6242,49.5092,49.6242,561800.0
2013-11-13 09:30:00,64.6,64.72,64.42,64.56,204300.0,49.5398,49.6319,49.4018,49.5092,204300.0
2013-11-13 10:00:00,64.56,64.61,64.48,64.54,250800.0,49.5092,49.5475,49.4478,49.4938,250800.0
2013-11-13 10:30:00,64.54,64.65,64.48,64.58,173200.0,49.4938,49.5782,49.4478,49.5245,173200.0
2013-11-13 11:00:00,64.58,64.61,64.52,64.52,135600.0,49.5245,49.5475,49.4785,49.4785,135600.0
2013-11-13 11:30:00,64.54,64.56,64.45,64.51,116600.0,49.4938,49.5092,49.4248,49.4708,116600.0
2013-11-13 12:00:00,64.5,64.61,64.49,64.6,144800.0,49.4631,49.5475,49.4555,49.5398,144800.0
2013-11-13 12:30:00,64.6,64.67,64.58,64.63,187700.0,49.5398,49.5935,49.5245,49.5628,187700.0
2013-11-13 13:00:00,64.63,64.75,64.63,64.74,108800.0,49.5628,49.6549,49.5628,49.6472,108800.0
2013-11-13 13:30:00,64.74,64.98,64.73,64.98,118700.0,49.6472,49.8312,49.6395,49.8312,118700.0
2013-11-13 14:00:00,64.98,65.04,64.92,64.98,110800.0,49.8312,49.8772,49.7852,49.8312,110800.0
2013-11-13 14:30:00,64.97,64.98,64.74,64.75,139000.0,49.8236,49.8312,49.6472,49.6549,139000.0
2013-11-13 15:00:00,64.75,64.89,64.74,64.88,217700.0,49.6549,49.7622,49.6472,49.7545,217700.0
2013-11-13 15:30:00,64.87,65.12,64.84,65.08,459300.0,49.7469,49.9386,49.7239,49.9079,459300.0
2013-11-14 09:30:00,65.33,65.63,65.24,65.63,349600.0,50.0996,50.3297,50.0306,50.3297,349600.0
2013-11-14 10:00:00,65.63,65.66,65.5,65.51,382600.0,50.3297,50.3527,50.23,50.2377,382600.0
2013-11-14 10:30:00,65.52,65.65,65.52,65.62,247000.0,50.2453,50.345,50.2453,50.322,247000.0
2013-11-14 11:00:00,65.61,65.71,65.57,65.57,298400.0,50.3144,50.3911,50.2837,50.2837,298400.0
2013-11-14 11:30:00,65.57,65.66,65.51,65.61,106300.0,50.2837,50.3527,50.2377,50.3144,106300.0
2013-11-14 12:00:00,65.62,65.64,65.54,65.55,97200.0,50.322,50.3374,50.2607,50.2684,97200.0
2013-11-14 12:30:00,65.55,65.6,65.5,65.5,118000.0,50.2684,50.3067,50.23,50.23,118000.0
2013-11-14 13:00:00,65.5,65.62,65.5,65.57,59900.0,50.23,50.322,50.23,50.2837,59900.0
2013-11-14 13:30:00,65.57,65.57,65.45,65.51,71900.0,50.2837,50.2837,50.1917,50.2377,71900.0
2013-11-14 14:00:00,65.52,65.62,65.5,65.61,74400.0,50.2453,50.322,50.23,50.3144,74400.0
2013-11-14 14:30:00,65.61,65.64,65.42,65.47,99900.0,50.3144,50.3374,50.1687,50.207,99900.0
2013-11-14 15:00:00,65.48,65.61,65.48,65.59,147400.0,50.2147,50.3144,50.2147,50.299,147400.0
2013-11-14 15:30:00,65.59,65.64,65.51,65.6,326600.0,50.299,50.3374,50.2377,50.3067,326600.0
2013-11-15 09:30:00,65.72,65.97,65.61,65.7,591700.0,50.3987,50.5904,50.3144,50.3834,591700.0
2013-11-15 10:00:00,65.7,65.8,65.56,65.65,206000.0,50.3834,50.4601,50.276,50.345,206000.0
2013-11-15 10:30:00,65.64,65.68,65.58,65.66,129500.0,50.3374,50.368,50.2914,50.3527,129500.0
2013-11-15 11:00:00,65.66,65.71,65.61,65.68,88600.0,50.3527,50.3911,50.3144,50.368,88600.0
2013-11-15 11:30:00,65.69,65.7,65.55,65.58,70200.0,50.3757,50.3834,50.2684,50.2914,70200.0
2013-11-15 12:00:00,65.57,65.6,65.45,65.47,108100.0,50.2837,50.3067,50.1917,50.207,108100.0
2013-11-15 12:30:00,65.48,65.51,65.4,65.4,70700.0,50.2147,50.2377,50.1533,50.1533,70700.0
2013-11-15 13:00:00,65.39,65.56,65.38,65.55,93300.0,50.1457,50.276,50.138,50.2684,93300.0
2013-11-15 13:30:00,65.56,65.6,65.51,65.55,88900.0,50.276,50.3067,50.2377,50.2684,88900.0
2013-11-15 14:00:00,65.54,65.7,65.54,65.7,72900.0,50.2607,50.3834,50.2607,50.3834,72900.0
2013-11-15 14:30:00,65.7,65.75,65.69,65.74,70100.0,50.3834,50.4217,50.3757,50.4141,70100.0
2013-11-15 15:00:00,65.74,65.83,65.72,65.8,117300.0,50.4141,50.4831,50.3987,50.4601,117300.0
2013-11-15 15:30:00,65.81,65.83,65.72,65.79,339500.0,50.4677,50.4831,50.3987,50.4524,339500.0
2013-11-18 09:30:00,65.8,65.93,65.53,65.53,175800.0,50.4601,50.5598,50.253,50.253,175800.0
2013-11-18 10:00:00,65.53,65.56,65.39,65.41,170100.0,50.253,50.276,50.1457,50.161,170100.0
2013-11-18 10:30:00,65.4,65.42,65.23,65.28,104800.0,50.1533,50.1687,50.023,50.0613,104800.0
2013-11-18 11:00:00,65.28,65.31,65.21,65.25,115400.0,50.0613,50.0843,50.0076,50.0383,115400.0
2013-11-18 11:30:00,65.25,65.26,65.14,65.23,111300.0,50.0383,50.046,49.9539,50.023,111300.0
2013-11-18 12:00:00,65.23,65.3,65.18,65.3,109900.0,50.023,50.0766,49.9846,50.0766,109900.0
2013-11-18 12:30:00,65.3,65.31,65.18,65.31,97900.0,50.0766,50.0843,49.9846,50.0843,97900.0
2013-11-18 13:00:00,65.31,65.37,65.28,65.34,82900.0,50.0843,50.1303,50.0613,50.1073,82900.0
2013-11-18 13:30:00,65.34,65.37,65.29,65.36,88900.0,50.1073,50.1303,50.069,50.1226,88900.0
2013-11-18 14:00:00,65.34,65.36,65.24,65.28,138000.0,50.1073,50.1226,50.0306,50.0613,138000.0
2013-11-18 14:30:00,65.27,65.28,65.14,65.24,131200.0,50.0536,50.0613,49.9539,50.0306,131200.0
2013-11-18 15:00:00,65.23,65.25,65.05,65.11,201000.0,50.023,50.0383,49.8849,49.9309,201000.0
2013-11-18 15:30:00,65.11,65.18,65.02,65.18,304600.0,49.9309,49.9846,49.8619,49.9846,304600.0
2013-11-19 09:30:00,64.97,65.25,64.95,65.2,256200.0,49.8236,50.0383,49.8082,49.9999,256200.0
2013-11-19 10:00:00,65.21,65.27,65.14,65.17,137500.0,50.0076,50.0536,49.9539,49.9769,137500.0
2013-11-19 10:30:00,65.17,65.25,65.13,65.2,99100.0,49.9769,50.0383,49.9463,49.9999,99100.0
2013-11-19 11:00:00,65.2,65.23,65.14,65.21,118900.0,49.9999,50.023,49.9539,50.0076,118900.0
2013-11-19 11:30:00,65.21,65.25,65.17,65.23,104100.0,50.0076,50.0383,49.9769,50.023,104100.0
2013-11-19 12:00:00,65.24,65.36,65.22,65.33,83000.0,50.0306,50.1226,50.0153,50.0996,83000.0
2013-11-19 12:30:00,65.33,65.37,65.26,65.29,61100.0,50.0996,50.1303,50.046,50.069,61100.0
2013-11-19 13:00:00,65.3,65.31,65.19,65.19,114100.0,50.0766,50.0843,49.9923,49.9923,114100.0
2013-11-19 13:30:00,65.19,65.25,65.17,65.2,118700.0,49.9923,50.0383,49.9769,49.9999,118700.0
2013-11-19 14:00:00,65.19,65.31,65.19,65.26,117600.0,49.9923,50.0843,49.9923,50.046,117600.0
2013-11-19 14:30:00,65.25,65.39,65.24,65.26,114700.0,50.0383,50.1457,50.0306,50.046,114700.0
2013-11-19 15:00:00,65.26,65.34,65.26,65.29,110100.0,50.046,50.1073,50.046,50.069,110100.0
2013-11-19 15:30:00,65.3,65.32,65.25,65.3,342300.0,50.0766,50.092,50.0383,50.0766,342300.0
2013-11-20 09:30:00,65.44,65.75,65.25,65.58,227500.0,50.184,50.4217,50.0383,50.2914,227500.0
2013-11-20 10:00:00,65.59,65.67,65.5,65.63,127200.0,50.299,50.3604,50.23,50.3297,127200.0
2013-11-20 10:30:00,65.62,65.66,65.39,65.58,207400.0,50.322,50.3527,50.1457,50.2914,207400.0
2013-11-20 11:00:00,65.57,65.58,65.5,65.56,90800.0,50.2837,50.2914,50.23,50.276,90800.0
2013-11-20 11:30:00,65.56,65.6,65.51,65.54,87600.0,50.276,50.3067,50.2377,50.2607,87600.0
2013-11-20 12:00:00,65.55,65.59,65.51,65.56,57700.0,50.2684,50.299,50.2377,50.276,57700.0
2013-11-20 12:30:00,65.55,65.58,65.49,65.51,48600.0,50.2684,50.2914,50.2223,50.2377,48600.0
2013-11-20 13:00:00,65.5,65.57,65.47,65.54,88800.0,50.23,50.2837,50.207,50.2607,88800.0
2013-11-20 13:30:00,65.54,65.63,65.53,65.57,40000.0,50.2607,50.3297,50.253,50.2837,40000.0
2013-11-20 14:00:00,65.57,65.57,65.23,65.32,226300.0,50.2837,50.2837,50.023,50.092,226300.0
2013-11-20 14:30:00,65.31,65.34,65.19,65.24,269500.0,50.0843,50.1073,49.9923,50.0306,269500.0
2013-11-20 15:00:00,65.24,65.25,65.04,65.13,188100.0,50.0306,50.0383,49.8772,49.9463,188100.0
2013-11-20 15:30:00,65.13,65.27,65.06,65.26,309600.0,49.9463,50.0536,49.8926,50.046,309600.0
2013-11-21 09:30:00,65.37,65.6,65.32,65.52,214400.0,50.1303,50.3067,50.092,50.2453,214400.0
2013-11-21 10:00:00,65.49,65.75,65.41,65.66,275300.0,50.2223,50.4217,50.161,50.3527,275300.0
2013-11-21 10:30:00,65.66,65.9,65.66,65.83,253400.0,50.3527,50.5368,50.3527,50.4831,253400.0
2013-11-21 11:00:00,65.84,65.87,65.76,65.81,128800.0,50.4907,50.5138,50.4294,50.4677,128800.0
2013-11-21 11:30:00,65.81,65.86,65.62,65.77,211700.0,50.4677,50.5061,50.322,50.4371,211700.0
2013-11-21 12:00:00,65.77,65.83,65.69,65.82,97700.0,50.4371,50.4831,50.3757,50.4754,97700.0
2013-11-21 12:30:00,65.83,65.85,65.65,65.65,115800.0,50.4831,50.4984,50.345,50.345,115800.0
2013-11-21 13:00:00,65.66,65.74,65.65,65.68,132100.0,50.3527,50.4141,50.345,50.368,132100.0
2013-11-21 13:30:00,65.67,65.88,65.67,65.86,131800.0,50.3604,50.5214,50.3604,50.5061,131800.0
2013-11-21 14:00:00,65.86,65.97,65.8,65.92,150400.0,50.5061,50.5904,50.4601,50.5521,150400.0
2013-11-21 14:30:00,65.92,65.97,65.86,65.96,207700.0,50.5521,50.5904,50.5061,50.5828,207700.0
2013-11-21 15:00:00,65.96,66.04,65.89,65.97,354200.0,50.5828,50.6441,50.5291,50.5904,354200.0
2013-11-21 15:30:00,65.97,66.01,65.88,65.99,829800.0,50.5904,50.6211,50.5214,50.6058,829800.0
2013-11-22 09:30:00,65.96,66.3,65.84,66.13,463500.0,50.5828,50.8435,50.4907,50.7131,463500.0
2013-11-22 10:00:00,66.15,66.42,66.15,66.19,334600.0,50.7285,50.9355,50.7285,50.7591,334600.0
2013-11-22 10:30:00,66.19,66.21,66.03,66.13,211700.0,50.7591,50.7745,50.6365,50.7131,211700.0
2013-11-22 11:00:00,66.14,66.22,66.12,66.16,125000.0,50.7208,50.7822,50.7055,50.7361,125000.0
2013-11-22 11:30:00,66.16,66.2,66.12,66.15,113900.0,50.7361,50.7668,50.7055,50.7285,113900.0
2013-11-22 12:00:00,66.15,66.15,66.04,66.04,118800.0,50.7285,50.7285,50.6441,50.6441,118800.0
2013-11-22 12:30:00,66.04,66.14,66.02,66.14,86000.0,50.6441,50.7208,50.6288,50.7208,86000.0
2013-11-22 13:00:00,66.13,66.31,66.13,66.31,120700.0,50.7131,50.8512,50.7131,50.8512,120700.0
2013-11-22 13:30:00,66.3,66.31,66.16,66.17,88500.0,50.8435,50.8512,50.7361,50.7438,88500.0
2013-11-22 14:00:00,66.17,66.22,66.15,66.19,117900.0,50.7438,50.7822,50.7285,50.7591,117900.0
2013-11-22 14:30:00,66.19,66.22,66.13,66.16,137300.0,50.7591,50.7822,50.7131,50.7361,137300.0
2013-11-22 15:00:00,66.16,66.19,66.11,66.17,188200.0,50.7361,50.7591,50.6978,50.7438,188200.0
2013-11-22 15:30:00,66.16,66.29,66.16,66.26,407400.0,50.7361,50.8358,50.7361,50.8128,407400.0
2013-11-25 09:30:00,66.42,66.49,66.02,66.06,244400.0,50.9355,50.9892,50.6288,50.6595,244400.0
2013-11-25 10:00:00,66.06,66.14,66.01,66.1,147300.0,50.6595,50.7208,50.6211,50.6901,147300.0
2013-11-25 10:30:00,66.1,66.19,66.05,66.07,153400.0,50.6901,50.7591,50.6518,50.6671,153400.0
2013-11-25 11:00:00,66.08,66.1,65.94,65.98,157600.0,50.6748,50.6901,50.5674,50.5981,157600.0
2013-11-25 11:30:00,65.98,66.09,65.98,66.04,111400.0,50.5981,50.6825,50.5981,50.6441,111400.0
2013-11-25 12:00:00,66.04,66.06,65.92,65.97,111400.0,50.6441,50.6595,50.5521,50.5904,111400.0
2013-11-25 12:30:00,65.97,66.17,65.93,66.16,143900.0,50.5904,50.7438,50.5598,50.7361,143900.0
2013-11-25 13:00:00,66.17,66.18,65.98,66.01,100000.0,50.7438,50.7515,50.5981,50.6211,100000.0
2013-11-25 13:30:00,66.02,66.06,65.99,66.02,72000.0,50.6288,50.6595,50.6058,50.6288,72000.0
2013-11-25 14:00:00,66.03,66.1,65.98,65.99,113800.0,50.6365,50.6901,50.5981,50.6058,113800.0
2013-11-25 14:30:00,65.99,66.01,65.92,65.97,110600.0,50.6058,50.6211,50.5521,50.5904,110600.0
2013-11-25 15:00:00,65.98,65.98,65.83,65.96,173500.0,50.5981,50.5981,50.4831,50.5828,173500.0
2013-11-25 15:30:00,65.95,65.98,65.83,65.97,311800.0,50.5751,50.5981,50.4831,50.5904,311800.0
2013-11-26 09:30:00,66.1,66.3,66.0,66.22,169800.0,50.6901,50.8435,50.6134,50.7822,169800.0
2013-11-26 10:00:00,66.24,66.25,65.96,65.97,140100.0,50.7975,50.8052,50.5828,50.5904,140100.0
2013-11-26 10:30:00,65.97,66.1,65.78,65.78,173700.0,50.5904,50.6901,50.4447,50.4447,173700.0
2013-11-26 11:00:00,65.78,66.05,65.78,65.99,258300.0,50.4447,50.6518,50.4447,50.6058,258300.0
2013-11-26 11:30:00,65.99,66.15,65.96,66.11,111100.0,50.6058,50.7285,50.5828,50.6978,111100.0
2013-11-26 12:00:00,66.11,66.4,66.09,66.39,104900.0,50.6978,50.9202,50.6825,50.9125,104900.0
2013-11-26 12:30:00,66.39,66.41,66.28,66.33,114500.0,50.9125,50.9279,50.8282,50.8665,114500.0
2013-11-26 13:00:00,66.33,66.41,66.31,66.37,81700.0,50.8665,50.9279,50.8512,50.8972,81700.0
2013-11-26 13:30:00,66.37,66.42,66.33,66.39,102900.0,50.8972,50.9355,50.8665,50.9125,102900.0
2013-11-26 14:00:00,66.4,66.44,66.28,66.3,74200.0,50.9202,50.9509,50.8282,50.8435,74200.0
2013-11-26 14:30:00,66.3,66.35,66.25,66.26,106500.0,50.8435,50.8818,50.8052,50.8128,106500.0
2013-11-26 15:00:00,66.25,66.28,66.22,66.25,111900.0,50.8052,50.8282,50.7822,50.8052,111900.0
2013-11-26 15:30:00,66.25,66.29,66.0,66.02,370900.0,50.8052,50.8358,50.6134,50.6288,370900.0
2013-11-27 09:30:00,66.23,66.25,65.79,65.82,142200.0,50.7898,50.8052,50.4524,50.4754,142200.0
2013-11-27 10:00:00,65.83,66.08,65.44,65.68,205400.0,50.4831,50.6748,50.184,50.368,205400.0
2013-11-27 10:30:00,65.68,65.89,65.68,65.76,112300.0,50.368,50.5291,50.368,50.4294,112300.0
2013-11-27 11:00:00,65.76,65.76,65.66,65.69,67600.0,50.4294,50.4294,50.3527,50.3757,67600.0
2013-11-27 11:30:00,65.7,65.74,65.64,65.69,115200.0,50.3834,50.4141,50.3374,50.3757,115200.0
2013-11-27 12:00:00,65.69,65.7,65.57,65.62,89400.0,50.3757,50.3834,50.2837,50.322,89400.0
2013-11-27 12:30:00,65.62,65.72,65.58,65.58,73300.0,50.322,50.3987,50.2914,50.2914,73300.0
2013-11-27 13:00:00,65.59,65.74,65.59,65.74,60900.0,50.299,50.4141,50.299,50.4141,60900.0
2013-11-27 13:30:00,65.76,65.87,65.75,65.84,55300.0,50.4294,50.5138,50.4217,50.4907,55300.0
2013-11-27 14:00:00,65.84,65.84,65.78,65.81,65500.0,50.4907,50.4907,50.4447,50.4677,65500.0
2013-11-27 14:30:00,65.82,65.92,65.82,65.92,73500.0,50.4754,50.5521,50.4754,50.5521,73500.0
2013-11-27 15:00:00,65.92,65.99,65.88,65.99,96700.0,50.5521,50.6058,50.5214,50.6058,96700.0
2013-11-27 15:30:00,65.99,66.01,65.83,65.84,318400.0,50.6058,50.6211,50.4831,50.4907,318400.0
2013-11-29 09:30:00,65.9,66.4,65.83,66.23,193100.0,50.5368,50.9202,50.4831,50.7898,193100.0
2013-11-29 10:00:00,66.24,66.32,66.17,66.21,99500.0,50.7975,50.8588,50.7438,50.7745,99500.0
2013-11-29 10:30:00,66.22,66.26,66.13,66.19,81500.0,50.7822,50.8128,50.7131,50.7591,81500.0
2013-11-29 11:00:00,66.19,66.21,66.08,66.08,81000.0,50.7591,50.7745,50.6748,50.6748,81000.0
2013-11-29 11:30:00,66.09,66.18,66.02,66.13,115800.0,50.6825,50.7515,50.6288,50.7131,115800.0
2013-11-29 12:00:00,66.13,66.13,66.02,66.02,85100.0,50.7131,50.7131,50.6288,50.6288,85100.0
2013-11-29 12:30:00,66.02,66.06,65.73,65.81,463800.0,50.6288,50.6595,50.4064,50.4677,463800.0
2013-12-02 09:30:00,65.64,65.96,65.44,65.45,323400.0,50.3374,50.5828,50.184,50.1917,323400.0
2013-12-02 10:00:00,65.45,65.5,65.1,65.14,219100.0,50.1917,50.23,49.9233,49.9539,219100.0
2013-12-02 10:30:00,65.15,65.3,65.06,65.3,151400.0,49.9616,50.0766,49.8926,50.0766,151400.0
2013-12-02 11:00:00,65.29,65.39,65.21,65.37,115000.0,50.069,50.1457,50.0076,50.1303,115000.0
2013-12-02 11:30:00,65.38,65.53,65.33,65.48,171500.0,50.138,50.253,50.0996,50.2147,171500.0
2013-12-02 12:00:00,65.49,65.53,65.34,65.46,67500.0,50.2223,50.253,50.1073,50.1993,67500.0
2013-12-02 12:30:00,65.47,65.51,65.43,65.45,58000.0,50.207,50.2377,50.1763,50.1917,58000.0
2013-12-02 13:00:00,65.44,65.51,65.39,65.46,70500.0,50.184,50.2377,50.1457,50.1993,70500.0
2013-12-02 13:30:00,65.46,65.54,65.4,65.49,68400.0,50.1993,50.2607,50.1533,50.2223,68400.0
2013-12-02 14:00:00,65.49,65.54,65.42,65.52,66700.0,50.2223,50.2607,50.1687,50.2453,66700.0
2013-12-02 14:30:00,65.52,65.53,65.38,65.39,88000.0,50.2453,50.253,50.138,50.1457,88000.0
2013-12-02 15:00:00,65.39,65.41,65.28,65.32,130500.0,50.1457,50.161,50.0613,50.092,130500.0
2013-12-02 15:30:00,65.32,65.32,65.17,65.29,450800.0,50.092,50.092,49.9769,50.069,450800.0
2013-12-03 09:30:00,65.01,65.24,64.88,65.2,250700.0,49.8542,50.0306,49.7545,49.9999,250700.0
2013-12-03 10:00:00,65.2,65.28,65.11,65.12,187100.0,49.9999,50.0613,49.9309,49.9386,187100.0
2013-12-03 10:30:00,65.11,65.17,65.07,65.14,139700.0,49.9309,49.9769,49.9003,49.9539,139700.0
2013-12-03 11:00:00,65.14,65.25,65.0,65.02,133200.0,49.9539,50.0383,49.8466,49.8619,133200.0
2013-12-03 11:30:00,65.01,65.05,64.91,65.05,164300.0,49.8542,49.8849,49.7776,49.8849,164300.0
2013-12-03 12:00:00,65.05,65.19,65.05,65.18,77900.0,49.8849,49.9923,49.8849,49.9846,77900.0
2013-12-03 12:30:00,65.18,65.25,65.12,65.17,77300.0,49.9846,50.0383,49.9386,49.9769,77300.0
2013-12-03 13:00:00,65.17,65.22,65.04,65.06,71500.0,49.9769,50.0153,49.8772,49.8926,71500.0
2013-12-03 13:30:00,65.08,65.22,65.03,65.16,98100.0,49.9079,50.0153,49.8696,49.9693,98100.0
2013-12-03 14:00:00,65.16,65.17,65.06,65.15,94000.0,49.9693,49.9769,49.8926,49.9616,94000.0
2013-12-03 14:30:00,65.15,65.36,65.12,65.27,95300.0,49.9616,50.1226,49.9386,50.0536,95300.0
2013-12-03 15:00:00,65.27,65.34,65.23,65.3,137200.0,50.0536,50.1073,50.023,50.0766,137200.0
2013-12-03 15:30:00,65.3,65.43,65.28,65.38,365300.0,50.0766,50.1763,50.0613,50.138,365300.0
2013-12-04 09:30:00,64.94,64.98,64.32,64.75,505100.0,49.8006,49.8312,49.3251,49.6549,505100.0
2013-12-04 10:00:00,64.75,65.06,64.72,65.02,201100.0,49.6549,49.8926,49.6319,49.8619,201100.0
2013-12-04 10:30:00,65.02,65.07,64.93,64.98,134700.0,49.8619,49.9003,49.7929,49.8312,134700.0
2013-12-04 11:00:00,64.97,65.02,64.91,64.91,92200.0,49.8236,49.8619,49.7776,49.7776,92200.0
2013-12-04 11:30:00,64.91,65.11,64.91,65.09,106900.0,49.7776,49.9309,49.7776,49.9156,106900.0
2013-12-04 12:00:00,65.09,65.09,64.72,64.72,126200.0,49.9156,49.9156,49.6319,49.6319,126200.0
2013-12-04 12:30:00,64.73,64.91,64.73,64.81,92000.0,49.6395,49.7776,49.6395,49.7009,92000.0
2013-12-04 13:00:00,64.81,64.84,64.57,64.57,132100.0,49.7009,49.7239,49.5168,49.5168,132100.0
2013-12-04 13:30:00,64.57,64.62,64.48,64.62,136000.0,49.5168,49.5552,49.4478,49.5552,136000.0
2013-12-04 14:00:00,64.63,64.88,64.6,64.76,186000.0,49.5628,49.7545,49.5398,49.6625,186000.0
2013-12-04 14:30:00,64.76,64.88,64.76,64.82,156100.0,49.6625,49.7545,49.6625,49.7085,156100.0
2013-12-04 15:00:00,64.82,64.96,64.79,64.93,209200.0,49.7085,49.8159,49.6855,49.7929,209200.0
2013-12-04 15:30:00,64.92,65.14,64.88,65.03,391200.0,49.7852,49.9539,49.7545,49.8696,391200.0
2013-12-05 09:30:00,64.84,65.05,64.59,64.72,207000.0,49.7239,49.8849,49.5322,49.6319,207000.0
2013-12-05 10:00:00,64.7,64.87,64.67,64.7,130100.0,49.6165,49.7469,49.5935,49.6165,130100.0
2013-12-05 10:30:00,64.72,64.82,64.64,64.67,121200.0,49.6319,49.7085,49.5705,49.5935,121200.0
2013-12-05 11:00:00,64.66,64.9,64.65,64.8,91500.0,49.5858,49.7699,49.5782,49.6932,91500.0
2013-12-05 11:30:00,64.79,64.89,64.73,64.89,75900.0,49.6855,49.7622,49.6395,49.7622,75900.0
2013-12-05 12:00:00,64.89,64.97,64.79,64.82,64100.0,49.7622,49.8236,49.6855,49.7085,64100.0
2013-12-05 12:30:00,64.83,64.92,64.72,64.88,69100.0,49.7162,49.7852,49.6319,49.7545,69100.0
2013-12-05 13:00:00,64.88,64.89,64.65,64.72,80800.0,49.7545,49.7622,49.5782,49.6319,80800.0
2013-12-05 13:30:00,64.73,64.76,64.66,64.72,50200.0,49.6395,49.6625,49.5858,49.6319,50200.0
2013-12-05 14:00:00,64.73,64.76,64.6,64.64,86900.0,49.6395,49.6625,49.5398,49.5705,86900.0
2013-12-05 14:30:00,64.64,64.71,64.56,64.57,107400.0,49.5705,49.6242,49.5092,49.5168,107400.0
2013-12-05 15:00:00,64.57,64.67,64.52,64.6,133600.0,49.5168,49.5935,49.4785,49.5398,133600.0
2013-12-05 15:30:00,64.6,64.67,64.47,64.53,493600.0,49.5398,49.5935,49.4401,49.4861,493600.0
2013-12-06 09:30:00,65.13,65.42,65.09,65.2,185600.0,49.9463,50.1687,49.9156,49.9999,185600.0
2013-12-06 10:00:00,65.21,65.56,65.2,65.51,130300.0,50.0076,50.276,49.9999,50.2377,130300.0
2013-12-06 10:30:00,65.49,65.53,65.41,65.45,97800.0,50.2223,50.253,50.161,50.1917,97800.0
2013-12-06 11:00:00,65.45,65.59,65.4,65.42,108700.0,50.1917,50.299,50.1533,50.1687,108700.0
2013-12-06 11:30:00,65.43,65.48,65.38,65.48,136600.0,50.1763,50.2147,50.138,50.2147,136600.0
2013-12-06 12:00:00,65.48,65.54,65.44,65.52,48600.0,50.2147,50.2607,50.184,50.2453,48600.0
2013-12-06 12:30:00,65.52,65.73,65.5,65.73,86300.0,50.2453,50.4064,50.23,50.4064,86300.0
2013-12-06 13:00:00,65.72,65.82,65.7,65.73,94900.0,50.3987,50.4754,50.3834,50.4064,94900.0
2013-12-06 13:30:00,65.72,65.87,65.68,65.72,161300.0,50.3987,50.5138,50.368,50.3987,161300.0
2013-12-06 14:00:00,65.72,65.79,65.69,65.72,66800.0,50.3987,50.4524,50.3757,50.3987,66800.0
2013-12-06 14:30:00,65.7,65.71,65.51,65.54,147300.0,50.3834,50.3911,50.2377,50.2607,147300.0
2013-12-06 15:00:00,65.54,65.63,65.53,65.62,158400.0,50.2607,50.3297,50.253,50.322,158400.0
2013-12-06 15:30:00,65.61,65.67,65.48,65.66,633400.0,50.3144,50.3604,50.2147,50.3527,633400.0
2013-12-09 09:30:00,65.73,65.99,65.51,65.77,288100.0,50.4064,50.6058,50.2377,50.4371,288100.0
2013-12-09 10:00:00,65.77,65.86,65.67,65.71,182700.0,50.4371,50.5061,50.3604,50.3911,182700.0
2013-12-09 10:30:00,65.7,65.7,65.51,65.59,116600.0,50.3834,50.3834,50.2377,50.299,116600.0
2013-12-09 11:00:00,65.59,65.68,65.58,65.66,105300.0,50.299,50.368,50.2914,50.3527,105300.0
2013-12-09 11:30:00,65.67,65.71,65.59,65.59,192800.0,50.3604,50.3911,50.299,50.299,192800.0
2013-12-09 12:00:00,65.59,65.71,65.5,65.68,141700.0,50.299,50.3911,50.23,50.368,141700.0
2013-12-09 12:30:00,65.69,65.7,65.6,65.66,90800.0,50.3757,50.3834,50.3067,50.3527,90800.0
2013-12-09 13:00:00,65.66,65.73,65.62,65.68,115900.0,50.3527,50.4064,50.322,50.368,115900.0
2013-12-09 13:30:00,65.68,65.72,65.68,65.71,130600.0,50.368,50.3987,50.368,50.3911,130600.0
2013-12-09 14:00:00,65.7,65.72,65.6,65.6,110300.0,50.3834,50.3987,50.3067,50.3067,110300.0
2013-12-09 14:30:00,65.61,65.71,65.6,65.66,153000.0,50.3144,50.3911,50.3067,50.3527,153000.0
2013-12-09 15:00:00,65.67,65.7,65.59,65.61,150200.0,50.3604,50.3834,50.299,50.3144,150200.0
2013-12-09 15:30:00,65.61,65.71,65.57,65.69,330700.0,50.3144,50.3911,50.2837,50.3757,330700.0
2013-12-10 09:30:00,65.46,65.46,64.68,64.77,449800.0,50.1993,50.1993,49.6012,49.6702,449800.0
2013-12-10 10:00:00,64.78,64.8,64.62,64.68,387700.0,49.6779,49.6932,49.5552,49.6012,387700.0
2013-12-10 10:30:00,64.69,64.89,64.64,64.72,224200.0,49.6088,49.7622,49.5705,49.6319,224200.0
2013-12-10 11:00:00,64.72,64.73,64.61,64.66,202300.0,49.6319,49.6395,49.5475,49.5858,202300.0
2013-12-10 11:30:00,64.65,64.72,64.59,64.72,194900.0,49.5782,49.6319,49.5322,49.6319,194900.0
2013-12-10 12:00:00,64.7,64.77,64.64,64.67,141400.0,49.6165,49.6702,49.5705,49.5935,141400.0
2013-12-10 12:30:00,64.67,64.7,64.6,64.68,125300.0,49.5935,49.6165,49.5398,49.6012,125300.0
2013-12-10 13:00:00,64.68,64.71,64.63,64.63,120600.0,49.6012,49.6242,49.5628,49.5628,120600.0
2013-12-10 13:30:00,64.63,64.7,64.59,64.59,136700.0,49.5628,49.6165,49.5322,49.5322,136700.0
2013-12-10 14:00:00,64.59,64.66,64.56,64.59,185400.0,49.5322,49.5858,49.5092,49.5322,185400.0
2013-12-10 14:30:00,64.59,64.69,64.57,64.69,154100.0,49.5322,49.6088,49.5168,49.6088,154100.0
2013-12-10 15:00:00,64.69,64.91,64.68,64.89,245200.0,49.6088,49.7776,49.6012,49.7622,245200.0
2013-12-10 15:30:00,64.9,64.9,64.66,64.69,549000.0,49.7699,49.7699,49.5858,49.6088,549000.0
2013-12-11 09:30:00,64.83,65.34,64.68,65.33,323600.0,49.7162,50.1073,49.6012,50.0996,323600.0
2013-12-11 10:00:00,65.33,65.33,65.0,65.02,265600.0,50.0996,50.0996,49.8466,49.8619,265600.0
2013-12-11 10:30:00,65.01,65.22,65.0,65.17,155900.0,49.8542,50.0153,49.8466,49.9769,155900.0
2013-12-11 11:00:00,65.17,65.29,65.07,65.12,218500.0,49.9769,50.069,49.9003,49.9386,218500.0
2013-12-11 11:30:00,65.13,65.19,65.04,65.15,333600.0,49.9463,49.9923,49.8772,49.9616,333600.0
2013-12-11 12:00:00,65.16,65.23,64.95,65.02,180200.0,49.9693,50.023,49.8082,49.8619,180200.0
2013-12-11 12:30:00,65.02,65.23,65.02,65.12,193500.0,49.8619,50.023,49.8619,49.9386,193500.0
2013-12-11 13:00:00,65.12,65.21,65.06,65.17,141000.0,49.9386,50.0076,49.8926,49.9769,141000.0
2013-12-11 13:30:00,65.17,65.28,65.16,65.21,137100.0,49.9769,50.0613,49.9693,50.0076,137100.0
2013-12-11 14:00:00,65.21,65.22,65.11,65.19,169900.0,50.0076,50.0153,49.9309,49.9923,169900.0
2013-12-11 14:30:00,65.18,65.29,65.16,65.25,142500.0,49.9846,50.069,49.9693,50.0383,142500.0
2013-12-11 15:00:00,65.24,65.25,65.06,65.1,204600.0,50.0306,50.0383,49.8926,49.9233,204600.0
2013-12-11 15:30:00,65.11,65.14,64.86,64.94,589400.0,49.9309,49.9539,49.7392,49.8006,589400.0
2013-12-12 09:30:00,65.02,65.15,64.55,64.72,249700.0,49.8619,49.9616,49.5015,49.6319,249700.0
2013-12-12 10:00:00,64.71,64.71,64.33,64.54,211500.0,49.6242,49.6242,49.3328,49.4938,211500.0
2013-12-12 10:30:00,64.55,64.7,64.37,64.48,436500.0,49.5015,49.6165,49.3634,49.4478,436500.0
2013-12-12 11:00:00,64.49,64.51,64.28,64.35,198800.0,49.4555,49.4708,49.2944,49.3481,198800.0
2013-12-12 11:30:00,64.36,64.41,64.21,64.22,134400.0,49.3558,49.3941,49.2407,49.2484,134400.0
2013-12-12 12:00:00,64.21,64.25,63.98,64.05,166000.0,49.2407,49.2714,49.0644,49.118,166000.0
2013-12-12 12:30:00,64.05,64.19,64.02,64.06,109100.0,49.118,49.2254,49.095,49.1257,109100.0
2013-12-12 13:00:00,64.06,64.13,64.02,64.08,129200.0,49.1257,49.1794,49.095,49.1411,129200.0
2013-12-12 13:30:00,64.08,64.13,64.04,64.08,138200.0,49.1411,49.1794,49.1104,49.1411,138200.0
2013-12-12 14:00:00,64.08,64.21,64.08,64.13,141100.0,49.1411,49.2407,49.1411,49.1794,141100.0
2013-12-12 14:30:00,64.12,64.28,64.08,64.24,152800.0,49.1717,49.2944,49.1411,49.2638,152800.0
2013-12-12 15:00:00,64.23,64.23,63.99,64.11,250900.0,49.2561,49.2561,49.072,49.1641,250900.0
2013-12-12 15:30:00,64.11,64.14,63.96,63.99,607000.0,49.1641,49.1871,49.049,49.072,607000.0
2013-12-13 09:30:00,64.13,64.27,63.64,63.7,287200.0,49.1794,49.2868,48.8036,48.8496,287200.0
2013-12-13 10:00:00,63.7,63.88,63.7,63.8,199400.0,48.8496,48.9877,48.8496,48.9263,199400.0
2013-12-13 10:30:00,63.8,63.88,63.74,63.86,220600.0,48.9263,48.9877,48.8803,48.9723,220600.0
2013-12-13 11:00:00,63.86,64.08,63.83,63.95,169600.0,48.9723,49.1411,48.9493,49.0414,169600.0
2013-12-13 11:30:00,63.94,64.08,63.89,64.08,103100.0,49.0337,49.1411,48.9953,49.1411,103100.0
2013-12-13 12:00:00,64.07,64.21,63.99,64.21,95000.0,49.1334,49.2407,49.072,49.2407,95000.0
2013-12-13 12:30:00,64.22,64.22,64.09,64.14,93600.0,49.2484,49.2484,49.1487,49.1871,93600.0
2013-12-13 13:00:00,64.14,64.16,64.06,64.16,94300.0,49.1871,49.2024,49.1257,49.2024,94300.0
2013-12-13 13:30:00,64.16,64.26,64.14,64.16,99900.0,49.2024,49.2791,49.1871,49.2024,99900.0
2013-12-13 14:00:00,64.17,64.18,63.93,63.96,156900.0,49.2101,49.2177,49.026,49.049,156900.0
2013-12-13 14:30:00,63.97,64.05,63.96,64.02,106600.0,49.0567,49.118,49.049,49.095,106600.0
2013-12-13 15:00:00,64.01,64.12,64.01,64.11,149700.0,49.0874,49.1717,49.0874,49.1641,149700.0
2013-12-13 15:30:00,64.11,64.15,63.97,63.98,354500.0,49.1641,49.1947,49.0567,49.0644,354500.0
2013-12-16 09:30:00,64.14,64.4,64.08,64.28,274900.0,49.1871,49.3865,49.1411,49.2944,274900.0
2013-12-16 10:00:00,64.28,64.29,63.94,64.08,270000.0,49.2944,49.3021,49.0337,49.1411,270000.0
2013-12-16 10:30:00,64.08,64.1,63.96,64.09,228000.0,49.1411,49.1564,49.049,49.1487,228000.0
2013-12-16 11:00:00,64.09,64.22,64.03,64.22,150000.0,49.1487,49.2484,49.1027,49.2484,150000.0
2013-12-16 11:30:00,64.22,64.25,64.14,64.22,191100.0,49.2484,49.2714,49.1871,49.2484,191100.0
2013-12-16 12:00:00,64.22,64.22,63.91,63.91,112500.0,49.2484,49.2484,49.0107,49.0107,112500.0
2013-12-16 12:30:00,63.92,63.99,63.82,63.89,118100.0,49.0184,49.072,48.9417,48.9953,118100.0
2013-12-16 13:00:00,63.89,63.93,63.84,63.88,119400.0,48.9953,49.026,48.957,48.9877,119400.0
2013-12-16 13:30:00,63.89,64.09,63.87,64.06,91100.0,48.9953,49.1487,48.98,49.1257,91100.0
2013-12-16 14:00:00,64.06,64.22,64.06,64.13,136400.0,49.1257,49.2484,49.1257,49.1794,136400.0
2013-12-16 14:30:00,64.12,64.14,64.06,64.09,111400.0,49.1717,49.1871,49.1257,49.1487,111400.0
2013-12-16 15:00:00,64.09,64.15,64.0,64.03,154400.0,49.1487,49.1947,49.0797,49.1027,154400.0
2013-12-16 15:30:00,64.03,64.14,64.0,64.03,465000.0,49.1027,49.1871,49.0797,49.1027,465000.0
2013-12-17 09:30:00,64.0,64.08,63.76,63.83,166600.0,49.0797,49.1411,48.8957,48.9493,166600.0
2013-12-17 10:00:00,63.8,63.95,63.58,63.61,212000.0,48.9263,49.0414,48.7576,48.7806,212000.0
2013-12-17 10:30:00,63.61,63.78,63.43,63.47,211000.0,48.7806,48.911,48.6426,48.6733,211000.0
2013-12-17 11:00:00,63.47,63.54,63.35,63.38,227200.0,48.6733,48.7269,48.5812,48.6042,227200.0
2013-12-17 11:30:00,63.38,63.4,63.28,63.4,194700.0,48.6042,48.6196,48.5276,48.6196,194700.0
2013-12-17 12:00:00,63.4,63.46,63.36,63.39,97000.0,48.6196,48.6656,48.5889,48.6119,97000.0
2013-12-17 12:30:00,63.4,63.65,63.39,63.59,110600.0,48.6196,48.8113,48.6119,48.7653,110600.0
2013-12-17 13:00:00,63.58,63.59,63.48,63.59,80700.0,48.7576,48.7653,48.6809,48.7653,80700.0
2013-12-17 13:30:00,63.58,63.59,63.52,63.56,82700.0,48.7576,48.7653,48.7116,48.7423,82700.0
2013-12-17 14:00:00,63.55,63.68,63.54,63.65,127500.0,48.7346,48.8343,48.7269,48.8113,127500.0
2013-12-17 14:30:00,63.65,63.68,63.56,63.63,103800.0,48.8113,48.8343,48.7423,48.796,103800.0
2013-12-17 15:00:00,63.64,63.72,63.62,63.64,149600.0,48.8036,48.865,48.7883,48.8036,149600.0
2013-12-17 15:30:00,63.63,63.72,63.56,63.57,371300.0,48.796,48.865,48.7423,48.7499,371300.0
2013-12-18 09:30:00,63.78,63.88,63.58,63.84,260300.0,48.911,48.9877,48.7576,48.957,260300.0
2013-12-18 10:00:00,63.85,63.87,63.62,63.65,136600.0,48.9647,48.98,48.7883,48.8113,136600.0
2013-12-18 10:30:00,63.66,63.84,63.63,63.64,159700.0,48.819,48.957,48.796,48.8036,159700.0
2013-12-18 11:00:00,63.64,63.7,63.6,63.63,142700.0,48.8036,48.8496,48.773,48.796,142700.0
2013-12-18 11:30:00,63.63,63.68,63.42,63.49,177700.0,48.796,48.8343,48.6349,48.6886,177700.0
2013-12-18 12:00:00,63.5,63.52,63.43,63.46,115100.0,48.6963,48.7116,48.6426,48.6656,115100.0
2013-12-18 12:30:00,63.46,63.48,63.33,63.33,174900.0,48.6656,48.6809,48.5659,48.5659,174900.0
2013-12-18 13:00:00,63.34,63.38,63.19,63.37,216800.0,48.5736,48.6042,48.4585,48.5966,216800.0
2013-12-18 13:30:00,63.38,63.67,63.25,63.55,187500.0,48.6042,48.8266,48.5046,48.7346,187500.0
2013-12-18 14:00:00,63.51,64.12,62.8,64.01,527800.0,48.7039,49.1717,48.1595,49.0874,527800.0
2013-12-18 14:30:00,64.02,64.37,63.93,64.18,420500.0,49.095,49.3634,49.026,49.2177,420500.0
2013-12-18 15:00:00,64.18,64.44,64.0,64.23,371900.0,49.2177,49.4171,49.0797,49.2561,371900.0
2013-12-18 15:30:00,64.24,64.68,64.19,64.63,805000.0,49.2638,49.6012,49.2254,49.5628,805000.0
2013-12-19 09:30:00,64.43,64.56,64.18,64.33,278300.0,49.4095,49.5092,49.2177,49.3328,278300.0
2013-12-19 10:00:00,64.34,64.37,64.19,64.29,178500.0,49.3404,49.3634,49.2254,49.3021,178500.0
2013-12-19 10:30:00,64.3,64.42,64.23,64.39,191100.0,49.3098,49.4018,49.2561,49.3788,191100.0
2013-12-19 11:00:00,64.4,64.4,64.19,64.19,230200.0,49.3865,49.3865,49.2254,49.2254,230200.0
2013-12-19 11:30:00,64.19,64.34,64.19,64.23,277900.0,49.2254,49.3404,49.2254,49.2561,277900.0
2013-12-19 12:00:00,64.23,64.36,64.19,64.34,124800.0,49.2561,49.3558,49.2254,49.3404,124800.0
2013-12-19 12:30:00,64.35,64.37,64.26,64.28,94600.0,49.3481,49.3634,49.2791,49.2944,94600.0
2013-12-19 13:00:00,64.29,64.33,64.26,64.29,199200.0,49.3021,49.3328,49.2791,49.3021,199200.0
2013-12-19 13:30:00,64.29,64.31,64.18,64.22,152600.0,49.3021,49.3174,49.2177,49.2484,152600.0
2013-12-19 14:00:00,64.23,64.23,64.05,64.06,212500.0,49.2561,49.2561,49.118,49.1257,212500.0
2013-12-19 14:30:00,64.06,64.2,64.05,64.2,203900.0,49.1257,49.2331,49.118,49.2331,203900.0
2013-12-19 15:00:00,64.19,64.25,64.18,64.18,227200.0,49.2254,49.2714,49.2177,49.2177,227200.0
2013-12-19 15:30:00,64.18,64.27,64.08,64.25,658900.0,49.2177,49.2868,49.1411,49.2714,658900.0
2013-12-20 09:30:00,64.07,64.81,64.07,64.77,1039600.0,49.1334,49.7009,49.1334,49.6702,1039600.0
2013-12-20 10:00:00,64.76,64.76,64.51,64.55,149700.0,49.6625,49.6625,49.4708,49.5015,149700.0
2013-12-20 10:30:00,64.56,64.67,64.53,64.55,132100.0,49.5092,49.5935,49.4861,49.5015,132100.0
2013-12-20 11:00:00,64.54,64.77,64.54,64.72,120300.0,49.4938,49.6702,49.4938,49.6319,120300.0
2013-12-20 11:30:00,64.72,64.79,64.63,64.64,123900.0,49.6319,49.6855,49.5628,49.5705,123900.0
2013-12-20 12:00:00,64.65,64.83,64.64,64.8,102000.0,49.5782,49.7162,49.5705,49.6932,102000.0
2013-12-20 12:30:00,64.8,64.88,64.77,64.84,91600.0,49.6932,49.7545,49.6702,49.7239,91600.0
2013-12-20 13:00:00,64.84,64.91,64.82,64.87,115100.0,49.7239,49.7776,49.7085,49.7469,115100.0
2013-12-20 13:30:00,64.87,64.9,64.76,64.88,118300.0,49.7469,49.7699,49.6625,49.7545,118300.0
2013-12-20 14:00:00,64.89,65.05,64.64,64.86,861500.0,49.7622,49.8849,49.5705,49.7392,861500.0
2013-12-20 14:30:00,64.87,64.98,64.87,64.96,200000.0,49.7469,49.8312,49.7469,49.8159,200000.0
2013-12-20 15:00:00,64.95,64.98,64.73,64.76,439300.0,49.8082,49.8312,49.6395,49.6625,439300.0
2013-12-20 15:30:00,64.78,64.83,64.72,64.77,689400.0,49.6779,49.7162,49.6319,49.6702,689400.0
2013-12-23 09:30:00,64.92,64.98,64.44,64.48,270200.0,49.7852,49.8312,49.4171,49.4478,270200.0
2013-12-23 10:00:00,64.48,64.69,64.36,64.39,196500.0,49.4478,49.6088,49.3558,49.3788,196500.0
2013-12-23 10:30:00,64.4,64.43,64.35,64.37,180200.0,49.3865,49.4095,49.3481,49.3634,180200.0
2013-12-23 11:00:00,64.36,64.55,64.35,64.55,168600.0,49.3558,49.5015,49.3481,49.5015,168600.0
2013-12-23 11:30:00,64.55,64.69,64.53,64.53,149100.0,49.5015,49.6088,49.4861,49.4861,149100.0
2013-12-23 12:00:00,64.54,64.54,64.48,64.5,170300.0,49.4938,49.4938,49.4478,49.4631,170300.0
2013-12-23 12:30:00,64.51,64.52,64.48,64.51,130800.0,49.4708,49.4785,49.4478,49.4708,130800.0
2013-12-23 13:00:00,64.5,64.51,64.45,64.51,92400.0,49.4631,49.4708,49.4248,49.4708,92400.0
2013-12-23 13:30:00,64.51,64.52,64.46,64.51,175700.0,49.4708,49.4785,49.4325,49.4708,175700.0
2013-12-23 14:00:00,64.51,64.56,64.48,64.53,229600.0,49.4708,49.5092,49.4478,49.4861,229600.0
2013-12-23 14:30:00,64.53,64.55,64.51,64.54,150300.0,49.4861,49.5015,49.4708,49.4938,150300.0
2013-12-23 15:00:00,64.53,64.58,64.52,64.56,151500.0,49.4861,49.5245,49.4785,49.5092,151500.0
2013-12-23 15:30:00,64.56,64.64,64.53,64.63,439500.0,49.5092,49.5705,49.4861,49.5628,439500.0
2013-12-24 09:30:00,64.71,64.89,64.54,64.73,240900.0,49.6242,49.7622,49.4938,49.6395,240900.0
2013-12-24 10:00:00,64.74,64.9,64.69,64.76,167700.0,49.6472,49.7699,49.6088,49.6625,167700.0
2013-12-24 10:30:00,64.76,64.83,64.7,64.75,151600.0,49.6625,49.7162,49.6165,49.6549,151600.0
2013-12-24 11:00:00,64.76,64.82,64.73,64.75,93900.0,49.6625,49.7085,49.6395,49.6549,93900.0
2013-12-24 11:30:00,64.76,64.81,64.7,64.79,133700.0,49.6625,49.7009,49.6165,49.6855,133700.0
2013-12-24 12:00:00,64.78,64.81,64.75,64.77,93100.0,49.6779,49.7009,49.6549,49.6702,93100.0
2013-12-24 12:30:00,64.77,64.78,64.64,64.7,238900.0,49.6702,49.6779,49.5705,49.6165,238900.0
2013-12-26 09:30:00,64.71,64.78,64.49,64.68,124000.0,49.6242,49.6779,49.4555,49.6012,124000.0
2013-12-26 10:00:00,64.68,64.7,64.59,64.6,179400.0,49.6012,49.6165,49.5322,49.5398,179400.0
2013-12-26 10:30:00,64.59,64.64,64.53,64.56,118300.0,49.5322,49.5705,49.4861,49.5092,118300.0
2013-12-26 11:00:00,64.56,64.64,64.5,64.64,146600.0,49.5092,49.5705,49.4631,49.5705,146600.0
2013-12-26 11:30:00,64.64,64.66,64.58,64.61,85500.0,49.5705,49.5858,49.5245,49.5475,85500.0
2013-12-26 12:00:00,64.61,64.64,64.59,64.64,84100.0,49.5475,49.5705,49.5322,49.5705,84100.0
2013-12-26 12:30:00,64.64,64.65,64.6,64.61,91700.0,49.5705,49.5782,49.5398,49.5475,91700.0
2013-12-26 13:00:00,64.61,64.67,64.61,64.66,135200.0,49.5475,49.5935,49.5475,49.5858,135200.0
2013-12-26 13:30:00,64.67,64.69,64.61,64.69,131900.0,49.5935,49.6088,49.5475,49.6088,131900.0
2013-12-26 14:00:00,64.68,64.78,64.68,64.72,137900.0,49.6012,49.6779,49.6012,49.6319,137900.0
2013-12-26 14:30:00,64.72,64.77,64.7,64.71,99600.0,49.6319,49.6702,49.6165,49.6242,99600.0
2013-12-26 15:00:00,64.71,64.73,64.64,64.72,117100.0,49.6242,49.6395,49.5705,49.6319,117100.0
2013-12-26 15:30:00,64.73,64.87,64.7,64.84,358400.0,49.6395,49.7469,49.6165,49.7239,358400.0
2013-12-27 09:30:00,65.01,65.33,64.98,65.3,200300.0,49.8542,50.0996,49.8312,50.0766,200300.0
2013-12-27 10:00:00,65.3,65.45,65.23,65.4,170200.0,50.0766,50.1917,50.023,50.1533,170200.0
2013-12-27 10:30:00,65.4,65.42,65.3,65.35,124700.0,50.1533,50.1687,50.0766,50.115,124700.0
2013-12-27 11:00:00,65.35,65.44,65.31,65.34,139500.0,50.115,50.184,50.0843,50.1073,139500.0
2013-12-27 11:30:00,65.34,65.41,65.24,65.33,150100.0,50.1073,50.161,50.0306,50.0996,150100.0
2013-12-27 12:00:00,65.32,65.34,65.29,65.31,119600.0,50.092,50.1073,50.069,50.0843,119600.0
2013-12-27 12:30:00,65.32,65.32,65.26,65.28,77600.0,50.092,50.092,50.046,50.0613,77600.0
2013-12-27 13:00:00,65.28,65.3,65.23,65.3,90900.0,50.0613,50.0766,50.023,50.0766,90900.0
2013-12-27 13:30:00,65.29,65.31,65.24,65.3,90500.0,50.069,50.0843,50.0306,50.0766,90500.0
2013-12-27 14:00:00,65.29,65.42,65.29,65.42,137000.0,50.069,50.1687,50.069,50.1687,137000.0
2013-12-27 14:30:00,65.41,65.43,65.31,65.31,95900.0,50.161,50.1763,50.0843,50.0843,95900.0
2013-12-27 15:00:00,65.31,65.44,65.31,65.41,149000.0,50.0843,50.184,50.0843,50.161,149000.0
2013-12-27 15:30:00,65.4,65.45,65.37,65.38,340700.0,50.1533,50.1917,50.1303,50.138,340700.0
2013-12-30 09:30:00,65.43,65.5,65.21,65.25,189900.0,50.1763,50.23,50.0076,50.0383,189900.0
2013-12-30 10:00:00,65.26,65.47,65.25,65.46,155600.0,50.046,50.207,50.0383,50.1993,155600.0
2013-12-30 10:30:00,65.47,65.55,65.38,65.41,178500.0,50.207,50.2684,50.138,50.161,178500.0
2013-12-30 11:00:00,65.41,65.61,65.39,65.55,185200.0,50.161,50.3144,50.1457,50.2684,185200.0
2013-12-30 11:30:00,65.55,65.56,65.39,65.39,103000.0,50.2684,50.276,50.1457,50.1457,103000.0
2013-12-30 12:00:00,65.39,65.4,65.25,65.26,115000.0,50.1457,50.1533,50.0383,50.046,115000.0
2013-12-30 12:30:00,65.26,65.31,65.23,65.29,138400.0,50.046,50.0843,50.023,50.069,138400.0
2013-12-30 13:00:00,65.3,65.32,65.23,65.23,108200.0,50.0766,50.092,50.023,50.023,108200.0
2013-12-30 13:30:00,65.23,65.28,65.2,65.28,105100.0,50.023,50.0613,49.9999,50.0613,105100.0
2013-12-30 14:00:00,65.28,65.34,65.27,65.29,91500.0,50.0613,50.1073,50.0536,50.069,91500.0
2013-12-30 14:30:00,65.29,65.38,65.29,65.36,100500.0,50.069,50.138,50.069,50.1226,100500.0
2013-12-30 15:00:00,65.36,65.39,65.34,65.39,119100.0,50.1226,50.1457,50.1073,50.1457,119100.0
2013-12-30 15:30:00,65.38,65.43,65.32,65.42,301800.0,50.138,50.1763,50.092,50.1687,301800.0
2013-12-31 09:30:00,65.42,65.53,65.04,65.04,142800.0,50.1687,50.253,49.8772,49.8772,142800.0
2013-12-31 10:00:00,65.01,65.23,65.01,65.13,165800.0,49.8542,50.023,49.8542,49.9463,165800.0
2013-12-31 10:30:00,65.12,65.23,65.08,65.21,91100.0,49.9386,50.023,49.9079,50.0076,91100.0
2013-12-31 11:00:00,65.21,65.3,65.2,65.28,96900.0,50.0076,50.0766,49.9999,50.0613,96900.0
2013-12-31 11:30:00,65.28,65.29,65.18,65.22,88000.0,50.0613,50.069,49.9846,50.0153,88000.0
2013-12-31 12:00:00,65.22,65.25,65.19,65.2,99200.0,50.0153,50.0383,49.9923,49.9999,99200.0
2013-12-31 12:30:00,65.21,65.3,65.2,65.26,64900.0,50.0076,50.0766,49.9999,50.046,64900.0
2013-12-31 13:00:00,65.26,65.27,65.14,65.16,63300.0,50.046,50.0536,49.9539,49.9693,63300.0
2013-12-31 13:30:00,65.15,65.18,65.15,65.17,101000.0,49.9616,49.9846,49.9616,49.9769,101000.0
2013-12-31 14:00:00,65.17,65.19,65.1,65.11,97800.0,49.9769,49.9923,49.9233,49.9309,97800.0
2013-12-31 14:30:00,65.11,65.15,65.07,65.1,152000.0,49.9309,49.9616,49.9003,49.9233,152000.0
2013-12-31 15:00:00,65.1,65.11,65.0,65.07,152900.0,49.9233,49.9309,49.8466,49.9003,152900.0
2013-12-31 15:30:00,65.07,65.27,65.06,65.2,302600.0,49.9003,50.0536,49.8926,49.9999,302600.0
2014-01-02 09:30:00,64.89,65.04,64.49,64.5,415500.0,49.7622,49.8772,49.4555,49.4631,415500.0
2014-01-02 10:00:00,64.49,64.55,64.28,64.41,290500.0,49.4555,49.5015,49.2944,49.3941,290500.0
2014-01-02 10:30:00,64.41,64.57,64.4,64.57,250700.0,49.3941,49.5168,49.3865,49.5168,250700.0
2014-01-02 11:00:00,64.56,64.64,64.52,64.57,158600.0,49.5092,49.5705,49.4785,49.5168,158600.0
2014-01-02 11:30:00,64.56,64.57,64.42,64.55,207200.0,49.5092,49.5168,49.4018,49.5015,207200.0
2014-01-02 12:00:00,64.54,64.56,64.44,64.49,155300.0,49.4938,49.5092,49.4171,49.4555,155300.0
2014-01-02 12:30:00,64.49,64.54,64.42,64.47,173800.0,49.4555,49.4938,49.4018,49.4401,173800.0
2014-01-02 13:00:00,64.47,64.5,64.28,64.29,143000.0,49.4401,49.4631,49.2944,49.3021,143000.0
2014-01-02 13:30:00,64.29,64.39,64.25,64.28,163000.0,49.3021,49.3788,49.2714,49.2944,163000.0
2014-01-02 14:00:00,64.28,64.36,64.0,64.18,249700.0,49.2944,49.3558,49.0797,49.2177,249700.0
2014-01-02 14:30:00,64.16,64.38,64.16,64.26,182300.0,49.2024,49.3711,49.2024,49.2791,182300.0
2014-01-02 15:00:00,64.26,64.37,64.22,64.32,229500.0,49.2791,49.3634,49.2484,49.3251,229500.0
2014-01-02 15:30:00,64.32,64.42,64.26,64.29,428300.0,49.3251,49.4018,49.2791,49.3021,428300.0
2014-01-03 09:30:00,64.21,64.37,63.95,64.31,200000.0,49.2407,49.3634,49.0414,49.3174,200000.0
2014-01-03 10:00:00,64.32,64.46,64.32,64.45,206000.0,49.3251,49.4325,49.3251,49.4248,206000.0
2014-01-03 10:30:00,64.44,64.49,64.36,64.42,170700.0,49.4171,49.4555,49.3558,49.4018,170700.0
2014-01-03 11:00:00,64.43,64.47,64.25,64.25,140600.0,49.4095,49.4401,49.2714,49.2714,140600.0
2014-01-03 11:30:00,64.26,64.38,64.25,64.32,153900.0,49.2791,49.3711,49.2714,49.3251,153900.0
2014-01-03 12:00:00,64.32,64.36,64.23,64.36,123200.0,49.3251,49.3558,49.2561,49.3558,123200.0
2014-01-03 12:30:00,64.35,64.37,64.29,64.3,113500.0,49.3481,49.3634,49.3021,49.3098,113500.0
2014-01-03 13:00:00,64.3,64.32,64.22,64.24,118900.0,49.3098,49.3251,49.2484,49.2638,118900.0
2014-01-03 13:30:00,64.24,64.26,64.2,64.23,101900.0,49.2638,49.2791,49.2331,49.2561,101900.0
2014-01-03 14:00:00,64.24,64.3,64.2,64.26,111300.0,49.2638,49.3098,49.2331,49.2791,111300.0
2014-01-03 14:30:00,64.25,64.37,64.24,64.29,124900.0,49.2714,49.3634,49.2638,49.3021,124900.0
2014-01-03 15:00:00,64.29,64.46,64.29,64.38,156700.0,49.3021,49.4325,49.3021,49.3711,156700.0
2014-01-03 15:30:00,64.38,64.39,64.17,64.19,404700.0,49.3711,49.3788,49.2101,49.2254,404700.0
2014-01-06 09:30:00,64.44,64.59,64.17,64.31,267300.0,49.4171,49.5322,49.2101,49.3174,267300.0
2014-01-06 10:00:00,64.32,64.32,64.16,64.24,189200.0,49.3251,49.3251,49.2024,49.2638,189200.0
2014-01-06 10:30:00,64.24,64.29,64.14,64.15,191000.0,49.2638,49.3021,49.1871,49.1947,191000.0
2014-01-06 11:00:00,64.16,64.24,64.02,64.15,169900.0,49.2024,49.2638,49.095,49.1947,169900.0
2014-01-06 11:30:00,64.14,64.15,64.04,64.12,136600.0,49.1871,49.1947,49.1104,49.1717,136600.0
2014-01-06 12:00:00,64.13,64.13,64.0,64.01,95800.0,49.1794,49.1794,49.0797,49.0874,95800.0
2014-01-06 12:30:00,64.0,64.07,63.99,64.06,115300.0,49.0797,49.1334,49.072,49.1257,115300.0
2014-01-06 13:00:00,64.07,64.19,64.02,64.16,108700.0,49.1334,49.2254,49.095,49.2024,108700.0
2014-01-06 13:30:00,64.15,64.32,64.13,64.27,132000.0,49.1947,49.3251,49.1794,49.2868,132000.0
2014-01-06 14:00:00,64.26,64.29,64.16,64.19,128400.0,49.2791,49.3021,49.2024,49.2254,128400.0
2014-01-06 14:30:00,64.2,64.32,64.19,64.27,116600.0,49.2331,49.3251,49.2254,49.2868,116600.0
2014-01-06 15:00:00,64.27,64.35,64.17,64.35,162700.0,49.2868,49.3481,49.2101,49.3481,162700.0
2014-01-06 15:30:00,64.34,64.34,64.13,64.14,390700.0,49.3404,49.3404,49.1794,49.1871,390700.0
2014-01-07 09:30:00,64.49,64.58,64.2,64.31,226100.0,49.4555,49.5245,49.2331,49.3174,226100.0
2014-01-07 10:00:00,64.29,64.38,64.2,64.32,261400.0,49.3021,49.3711,49.2331,49.3251,261400.0
2014-01-07 10:30:00,64.32,64.53,64.29,64.41,312300.0,49.3251,49.4861,49.3021,49.3941,312300.0
2014-01-07 11:00:00,64.41,64.41,64.28,64.28,139400.0,49.3941,49.3941,49.2944,49.2944,139400.0
2014-01-07 11:30:00,64.27,64.38,64.25,64.31,143900.0,49.2868,49.3711,49.2714,49.3174,143900.0
2014-01-07 12:00:00,64.32,64.34,64.2,64.23,133000.0,49.3251,49.3404,49.2331,49.2561,133000.0
2014-01-07 12:30:00,64.23,64.25,64.15,64.19,222200.0,49.2561,49.2714,49.1947,49.2254,222200.0
2014-01-07 13:00:00,64.19,64.2,64.15,64.17,117500.0,49.2254,49.2331,49.1947,49.2101,117500.0
2014-01-07 13:30:00,64.17,64.26,64.12,64.13,180500.0,49.2101,49.2791,49.1717,49.1794,180500.0
2014-01-07 14:00:00,64.13,64.2,64.03,64.2,147700.0,49.1794,49.2331,49.1027,49.2331,147700.0
2014-01-07 14:30:00,64.19,64.27,64.13,64.14,192100.0,49.2254,49.2868,49.1794,49.1871,192100.0
2014-01-07 15:00:00,64.14,64.23,64.1,64.22,189200.0,49.1871,49.2561,49.1564,49.2484,189200.0
2014-01-07 15:30:00,64.22,64.25,64.12,64.2,631500.0,49.2484,49.2714,49.1717,49.2331,631500.0
2014-01-08 09:30:00,64.17,64.2,63.67,63.76,260600.0,49.2101,49.2331,48.8266,48.8957,260600.0
2014-01-08 10:00:00,63.77,63.84,63.59,63.84,251500.0,48.9033,48.957,48.7653,48.957,251500.0
2014-01-08 10:30:00,63.83,63.85,63.69,63.7,189600.0,48.9493,48.9647,48.842,48.8496,189600.0
2014-01-08 11:00:00,63.7,63.74,63.61,63.69,188800.0,48.8496,48.8803,48.7806,48.842,188800.0
2014-01-08 11:30:00,63.69,63.76,63.62,63.7,320600.0,48.842,48.8957,48.7883,48.8496,320600.0
2014-01-08 12:00:00,63.7,63.78,63.68,63.74,124600.0,48.8496,48.911,48.8343,48.8803,124600.0
2014-01-08 12:30:00,63.74,63.78,63.68,63.77,79900.0,48.8803,48.911,48.8343,48.9033,79900.0
2014-01-08 13:00:00,63.77,63.9,63.57,63.58,177100.0,48.9033,49.003,48.7499,48.7576,177100.0
2014-01-08 13:30:00,63.58,63.63,63.41,63.63,236900.0,48.7576,48.796,48.6272,48.796,236900.0
2014-01-08 14:00:00,63.63,63.72,63.51,63.58,209500.0,48.796,48.865,48.7039,48.7576,209500.0
2014-01-08 14:30:00,63.57,63.74,63.55,63.69,158900.0,48.7499,48.8803,48.7346,48.842,158900.0
2014-01-08 15:00:00,63.7,63.74,63.45,63.47,211000.0,48.8496,48.8803,48.6579,48.6733,211000.0
2014-01-08 15:30:00,63.47,63.6,63.43,63.53,802300.0,48.6733,48.773,48.6426,48.7193,802300.0
2014-01-09 09:30:00,64.13,64.38,63.8,64.15,393700.0,49.1794,49.3711,48.9263,49.1947,393700.0
2014-01-09 10:00:00,64.16,64.35,64.06,64.32,276500.0,49.2024,49.3481,49.1257,49.3251,276500.0
2014-01-09 10:30:00,64.33,64.55,64.32,64.44,472400.0,49.3328,49.5015,49.3251,49.4171,472400.0
2014-01-09 11:00:00,64.43,64.55,64.26,64.29,444900.0,49.4095,49.5015,49.2791,49.3021,444900.0
2014-01-09 11:30:00,64.28,64.29,64.09,64.24,214500.0,49.2944,49.3021,49.1487,49.2638,214500.0
2014-01-09 12:00:00,64.24,64.47,64.23,64.43,208400.0,49.2638,49.4401,49.2561,49.4095,208400.0
2014-01-09 12:30:00,64.43,64.65,64.43,64.64,246900.0,49.4095,49.5782,49.4095,49.5705,246900.0
2014-01-09 13:00:00,64.65,64.74,64.63,64.71,199900.0,49.5782,49.6472,49.5628,49.6242,199900.0
2014-01-09 13:30:00,64.7,64.84,64.59,64.78,295800.0,49.6165,49.7239,49.5322,49.6779,295800.0
2014-01-09 14:00:00,64.78,64.79,64.58,64.73,304200.0,49.6779,49.6855,49.5245,49.6395,304200.0
2014-01-09 14:30:00,64.73,65.14,64.66,64.97,538800.0,49.6395,49.9539,49.5858,49.8236,538800.0
2014-01-09 15:00:00,64.96,65.26,64.95,65.25,686700.0,49.8159,50.046,49.8082,50.0383,686700.0
2014-01-09 15:30:00,65.25,65.28,65.0,65.01,758400.0,50.0383,50.0613,49.8466,49.8542,758400.0
2014-01-10 09:30:00,65.12,65.35,64.88,65.3,432400.0,49.9386,50.115,49.7545,50.0766,432400.0
2014-01-10 10:00:00,65.3,65.33,65.18,65.19,371900.0,50.0766,50.0996,49.9846,49.9923,371900.0
2014-01-10 10:30:00,65.19,65.46,65.17,65.42,287800.0,49.9923,50.1993,49.9769,50.1687,287800.0
2014-01-10 11:00:00,65.42,65.44,65.11,65.16,219800.0,50.1687,50.184,49.9309,49.9693,219800.0
2014-01-10 11:30:00,65.16,65.21,64.98,65.02,175900.0,49.9693,50.0076,49.8312,49.8619,175900.0
2014-01-10 12:00:00,65.0,65.08,64.95,65.03,155400.0,49.8466,49.9079,49.8082,49.8696,155400.0
2014-01-10 12:30:00,65.03,65.13,64.97,65.0,151300.0,49.8696,49.9463,49.8236,49.8466,151300.0
2014-01-10 13:00:00,64.99,65.09,64.98,65.01,120100.0,49.8389,49.9156,49.8312,49.8542,120100.0
2014-01-10 13:30:00,65.0,65.07,64.9,64.91,154600.0,49.8466,49.9003,49.7699,49.7776,154600.0
2014-01-10 14:00:00,64.91,65.05,64.91,65.03,221000.0,49.7776,49.8849,49.7776,49.8696,221000.0
2014-01-10 14:30:00,65.02,65.1,65.01,65.06,152700.0,49.8619,49.9233,49.8542,49.8926,152700.0
2014-01-10 15:00:00,65.06,65.16,65.06,65.08,183400.0,49.8926,49.9693,49.8926,49.9079,183400.0
2014-01-10 15:30:00,65.07,65.13,65.02,65.09,373600.0,49.9003,49.9463,49.8619,49.9156,373600.0
2014-01-13 09:30:00,64.9,65.31,64.87,65.15,277700.0,49.7699,50.0843,49.7469,49.9616,277700.0
2014-01-13 10:00:00,65.16,65.38,65.13,65.38,159900.0,49.9693,50.138,49.9463,50.138,159900.0
2014-01-13 10:30:00,65.38,65.39,65.26,65.31,124800.0,50.138,50.1457,50.046,50.0843,124800.0
2014-01-13 11:00:00,65.31,65.32,65.2,65.25,114100.0,50.0843,50.092,49.9999,50.0383,114100.0
2014-01-13 11:30:00,65.25,65.3,65.07,65.07,147600.0,50.0383,50.0766,49.9003,49.9003,147600.0
2014-01-13 12:00:00,65.08,65.08,64.91,64.93,183100.0,49.9079,49.9079,49.7776,49.7929,183100.0
2014-01-13 12:30:00,64.92,64.92,64.77,64.78,173600.0,49.7852,49.7852,49.6702,49.6779,173600.0
2014-01-13 13:00:00,64.77,64.91,64.75,64.84,193600.0,49.6702,49.7776,49.6549,49.7239,193600.0
2014-01-13 13:30:00,64.83,64.9,64.76,64.8,206200.0,49.7162,49.7699,49.6625,49.6932,206200.0
2014-01-13 14:00:00,64.8,64.87,64.73,64.85,180300.0,49.6932,49.7469,49.6395,49.7315,180300.0
2014-01-13 14:30:00,64.85,64.9,64.73,64.78,162700.0,49.7315,49.7699,49.6395,49.6779,162700.0
2014-01-13 15:00:00,64.78,64.79,64.61,64.69,253500.0,49.6779,49.6855,49.5475,49.6088,253500.0
2014-01-13 15:30:00,64.68,64.69,64.54,64.66,479800.0,49.6012,49.6088,49.4938,49.5858,479800.0
2014-01-14 09:30:00,64.7,64.85,64.56,64.85,190300.0,49.6165,49.7315,49.5092,49.7315,190300.0
2014-01-14 10:00:00,64.86,64.88,64.68,64.7,185600.0,49.7392,49.7545,49.6012,49.6165,185600.0
2014-01-14 10:30:00,64.69,64.99,64.69,64.9,164200.0,49.6088,49.8389,49.6088,49.7699,164200.0
2014-01-14 11:00:00,64.9,64.95,64.81,64.88,108100.0,49.7699,49.8082,49.7009,49.7545,108100.0
2014-01-14 11:30:00,64.89,64.92,64.75,64.79,111500.0,49.7622,49.7852,49.6549,49.6855,111500.0
2014-01-14 12:00:00,64.8,64.85,64.71,64.72,91200.0,49.6932,49.7315,49.6242,49.6319,91200.0
2014-01-14 12:30:00,64.73,64.76,64.67,64.67,111900.0,49.6395,49.6625,49.5935,49.5935,111900.0
2014-01-14 13:00:00,64.67,64.73,64.62,64.7,108600.0,49.5935,49.6395,49.5552,49.6165,108600.0
2014-01-14 13:30:00,64.7,64.81,64.68,64.7,125800.0,49.6165,49.7009,49.6012,49.6165,125800.0
2014-01-14 14:00:00,64.71,64.8,64.67,64.75,133600.0,49.6242,49.6932,49.5935,49.6549,133600.0
2014-01-14 14:30:00,64.75,64.86,64.74,64.78,99700.0,49.6549,49.7392,49.6472,49.6779,99700.0
2014-01-14 15:00:00,64.79,64.95,64.78,64.95,197600.0,49.6855,49.8082,49.6779,49.8082,197600.0
2014-01-14 15:30:00,64.95,64.95,64.81,64.83,411900.0,49.8082,49.8082,49.7009,49.7162,411900.0
2014-01-15 09:30:00,64.86,64.95,64.35,64.42,271900.0,49.7392,49.8082,49.3481,49.4018,271900.0
2014-01-15 10:00:00,64.43,64.74,64.43,64.73,244500.0,49.4095,49.6472,49.4095,49.6395,244500.0
2014-01-15 10:30:00,64.75,64.77,64.68,64.76,119700.0,49.6549,49.6702,49.6012,49.6625,119700.0
2014-01-15 11:00:00,64.76,64.97,64.73,64.82,138900.0,49.6625,49.8236,49.6395,49.7085,138900.0
2014-01-15 11:30:00,64.81,64.86,64.78,64.81,135800.0,49.7009,49.7392,49.6779,49.7009,135800.0
2014-01-15 12:00:00,64.81,64.87,64.8,64.85,87000.0,49.7009,49.7469,49.6932,49.7315,87000.0
2014-01-15 12:30:00,64.85,64.87,64.78,64.84,94900.0,49.7315,49.7469,49.6779,49.7239,94900.0
2014-01-15 13:00:00,64.83,64.87,64.8,64.83,88700.0,49.7162,49.7469,49.6932,49.7162,88700.0
2014-01-15 13:30:00,64.83,64.86,64.75,64.76,97700.0,49.7162,49.7392,49.6549,49.6625,97700.0
2014-01-15 14:00:00,64.77,64.79,64.69,64.72,85500.0,49.6702,49.6855,49.6088,49.6319,85500.0
2014-01-15 14:30:00,64.73,64.8,64.7,64.8,83900.0,49.6395,49.6932,49.6165,49.6932,83900.0
2014-01-15 15:00:00,64.79,64.81,64.72,64.78,176400.0,49.6855,49.7009,49.6319,49.6779,176400.0
2014-01-15 15:30:00,64.78,64.82,64.72,64.77,283000.0,49.6779,49.7085,49.6319,49.6702,283000.0
2014-01-16 09:30:00,64.58,64.97,64.39,64.84,220800.0,49.5245,49.8236,49.3788,49.7239,220800.0
2014-01-16 10:00:00,64.84,65.0,64.73,64.78,458400.0,49.7239,49.8466,49.6395,49.6779,458400.0
2014-01-16 10:30:00,64.78,64.91,64.75,64.81,91000.0,49.6779,49.7776,49.6549,49.7009,91000.0
2014-01-16 11:00:00,64.8,64.95,64.75,64.95,127600.0,49.6932,49.8082,49.6549,49.8082,127600.0
2014-01-16 11:30:00,64.96,65.07,64.94,65.03,133800.0,49.8159,49.9003,49.8006,49.8696,133800.0
2014-01-16 12:00:00,65.02,65.05,64.94,64.97,87400.0,49.8619,49.8849,49.8006,49.8236,87400.0
2014-01-16 12:30:00,64.98,65.01,64.89,64.89,67900.0,49.8312,49.8542,49.7622,49.7622,67900.0
2014-01-16 13:00:00,64.89,65.04,64.87,65.02,142000.0,49.7622,49.8772,49.7469,49.8619,142000.0
2014-01-16 13:30:00,65.02,65.03,64.85,65.02,131500.0,49.8619,49.8696,49.7315,49.8619,131500.0
2014-01-16 14:00:00,65.01,65.11,65.01,65.06,95000.0,49.8542,49.9309,49.8542,49.8926,95000.0
2014-01-16 14:30:00,65.05,65.12,64.98,65.0,137500.0,49.8849,49.9386,49.8312,49.8466,137500.0
2014-01-16 15:00:00,65.0,65.02,64.87,64.9,128500.0,49.8466,49.8619,49.7469,49.7699,128500.0
2014-01-16 15:30:00,64.91,64.99,64.83,64.99,367200.0,49.7776,49.8389,49.7162,49.8389,367200.0
2014-01-17 09:30:00,64.91,65.05,64.77,65.05,704400.0,49.7776,49.8849,49.6702,49.8849,704400.0
2014-01-17 10:00:00,65.06,65.11,64.94,65.05,227100.0,49.8926,49.9309,49.8006,49.8849,227100.0
2014-01-17 10:30:00,65.04,65.09,64.99,65.02,113400.0,49.8772,49.9156,49.8389,49.8619,113400.0
2014-01-17 11:00:00,65.01,65.08,64.85,64.88,168700.0,49.8542,49.9079,49.7315,49.7545,168700.0
2014-01-17 11:30:00,64.89,64.94,64.81,64.93,95700.0,49.7622,49.8006,49.7009,49.7929,95700.0
2014-01-17 12:00:00,64.93,65.03,64.88,65.01,122200.0,49.7929,49.8696,49.7545,49.8542,122200.0
2014-01-17 12:30:00,65.01,65.02,64.92,64.95,96000.0,49.8542,49.8619,49.7852,49.8082,96000.0
2014-01-17 13:00:00,64.94,64.95,64.73,64.73,137200.0,49.8006,49.8082,49.6395,49.6395,137200.0
2014-01-17 13:30:00,64.73,64.89,64.68,64.86,230800.0,49.6395,49.7622,49.6012,49.7392,230800.0
2014-01-17 14:00:00,64.86,64.96,64.85,64.91,143300.0,49.7392,49.8159,49.7315,49.7776,143300.0
2014-01-17 14:30:00,64.91,64.91,64.78,64.86,112200.0,49.7776,49.7776,49.6779,49.7392,112200.0
2014-01-17 15:00:00,64.86,64.93,64.78,64.81,178900.0,49.7392,49.7929,49.6779,49.7009,178900.0
2014-01-17 15:30:00,64.81,64.85,64.7,64.7,673300.0,49.7009,49.7315,49.6165,49.6165,673300.0
2014-01-21 09:30:00,65.05,65.41,64.93,65.05,465100.0,49.8849,50.161,49.7929,49.8849,465100.0
2014-01-21 10:00:00,65.05,65.06,64.67,64.68,200500.0,49.8849,49.8926,49.5935,49.6012,200500.0
2014-01-21 10:30:00,64.68,64.71,64.55,64.7,149400.0,49.6012,49.6242,49.5015,49.6165,149400.0
2014-01-21 11:00:00,64.69,64.7,64.31,64.35,221500.0,49.6088,49.6165,49.3174,49.3481,221500.0
2014-01-21 11:30:00,64.35,64.47,64.29,64.41,141500.0,49.3481,49.4401,49.3021,49.3941,141500.0
2014-01-21 12:00:00,64.41,64.57,64.34,64.57,112300.0,49.3941,49.5168,49.3404,49.5168,112300.0
2014-01-21 12:30:00,64.56,64.62,64.5,64.62,89400.0,49.5092,49.5552,49.4631,49.5552,89400.0
2014-01-21 13:00:00,64.62,64.68,64.61,64.64,81900.0,49.5552,49.6012,49.5475,49.5705,81900.0
2014-01-21 13:30:00,64.65,64.84,64.64,64.72,80000.0,49.5782,49.7239,49.5705,49.6319,80000.0
2014-01-21 14:00:00,64.73,64.77,64.62,64.62,88400.0,49.6395,49.6702,49.5552,49.5552,88400.0
2014-01-21 14:30:00,64.62,64.76,64.61,64.74,115400.0,49.5552,49.6625,49.5475,49.6472,115400.0
2014-01-21 15:00:00,64.74,64.77,64.67,64.7,160500.0,49.6472,49.6702,49.5935,49.6165,160500.0
2014-01-21 15:30:00,64.69,64.77,64.66,64.74,300500.0,49.6088,49.6702,49.5858,49.6472,300500.0
2014-01-22 09:30:00,64.54,64.7,64.19,64.3,309200.0,49.7567,49.8801,49.4869,49.5717,309200.0
2014-01-22 10:00:00,64.3,64.31,64.08,64.14,145500.0,49.5717,49.5794,49.4021,49.4483,145500.0
2014-01-22 10:30:00,64.14,64.17,63.93,63.97,112800.0,49.4483,49.4715,49.2864,49.3173,112800.0
2014-01-22 11:00:00,63.97,63.99,63.88,63.99,126800.0,49.3173,49.3327,49.2479,49.3327,126800.0
2014-01-22 11:30:00,63.99,64.02,63.87,63.9,116300.0,49.3327,49.3558,49.2402,49.2633,116300.0
2014-01-22 12:00:00,63.9,64.06,63.9,64.0,84700.0,49.2633,49.3867,49.2633,49.3404,84700.0
2014-01-22 12:30:00,64.01,64.1,63.99,64.06,80800.0,49.3481,49.4175,49.3327,49.3867,80800.0
2014-01-22 13:00:00,64.06,64.12,64.03,64.06,62100.0,49.3867,49.4329,49.3635,49.3867,62100.0
2014-01-22 13:30:00,64.07,64.09,63.98,64.03,63400.0,49.3944,49.4098,49.325,49.3635,63400.0
2014-01-22 14:00:00,64.04,64.11,64.03,64.06,63200.0,49.3712,49.4252,49.3635,49.3867,63200.0
2014-01-22 14:30:00,64.07,64.08,64.0,64.01,75900.0,49.3944,49.4021,49.3404,49.3481,75900.0
2014-01-22 15:00:00,64.02,64.09,64.01,64.06,102600.0,49.3558,49.4098,49.3481,49.3867,102600.0
2014-01-22 15:30:00,64.05,64.11,64.01,64.02,413400.0,49.3789,49.4252,49.3481,49.3558,413400.0
2014-01-23 09:30:00,63.43,63.74,63.3,63.54,444100.0,48.901,49.14,48.8007,48.9858,444100.0
2014-01-23 10:00:00,63.55,63.69,63.51,63.52,200800.0,48.9935,49.1014,48.9626,48.9703,200800.0
2014-01-23 10:30:00,63.52,63.71,63.46,63.65,223800.0,48.9703,49.1168,48.9241,49.0706,223800.0
2014-01-23 11:00:00,63.65,63.66,63.49,63.61,169400.0,49.0706,49.0783,48.9472,49.0397,169400.0
2014-01-23 11:30:00,63.61,63.68,63.56,63.61,142600.0,49.0397,49.0937,49.0012,49.0397,142600.0
2014-01-23 12:00:00,63.62,63.66,63.49,63.5,109700.0,49.0474,49.0783,48.9472,48.9549,109700.0
2014-01-23 12:30:00,63.5,63.65,63.45,63.65,140700.0,48.9549,49.0706,48.9164,49.0706,140700.0
2014-01-23 13:00:00,63.65,63.67,63.49,63.52,124600.0,49.0706,49.086,48.9472,48.9703,124600.0
2014-01-23 13:30:00,63.51,63.52,63.23,63.34,232000.0,48.9626,48.9703,48.7468,48.8316,232000.0
2014-01-23 14:00:00,63.35,63.47,63.32,63.39,119200.0,48.8393,48.9318,48.8162,48.8701,119200.0
2014-01-23 14:30:00,63.39,63.45,63.28,63.43,227700.0,48.8701,48.9164,48.7853,48.901,227700.0
2014-01-23 15:00:00,63.42,63.43,63.32,63.34,164100.0,48.8933,48.901,48.8162,48.8316,164100.0
2014-01-23 15:30:00,63.34,63.46,63.28,63.44,472700.0,48.8316,48.9241,48.7853,48.9087,472700.0
2014-01-24 09:30:00,63.39,63.82,63.1,63.34,693000.0,48.8701,49.2016,48.6465,48.8316,693000.0
2014-01-24 10:00:00,63.33,63.95,63.3,63.64,831900.0,48.8239,49.3019,48.8007,49.0629,831900.0
2014-01-24 10:30:00,63.63,63.64,63.28,63.41,340000.0,49.0551,49.0629,48.7853,48.8855,340000.0
2014-01-24 11:00:00,63.41,63.59,63.26,63.26,224200.0,48.8855,49.0243,48.7699,48.7699,224200.0
2014-01-24 11:30:00,63.27,63.45,63.25,63.37,171000.0,48.7776,48.9164,48.7622,48.8547,171000.0
2014-01-24 12:00:00,63.37,63.39,63.25,63.29,153800.0,48.8547,48.8701,48.7622,48.793,153800.0
2014-01-24 12:30:00,63.3,63.32,63.08,63.11,222700.0,48.8007,48.8162,48.6311,48.6543,222700.0
2014-01-24 13:00:00,63.11,63.2,63.05,63.05,190200.0,48.6543,48.7236,48.608,48.608,190200.0
2014-01-24 13:30:00,63.05,63.13,62.96,63.0,192100.0,48.608,48.6697,48.5386,48.5695,192100.0
2014-01-24 14:00:00,63.0,63.01,62.83,62.93,168900.0,48.5695,48.5772,48.4384,48.5155,168900.0
2014-01-24 14:30:00,62.92,63.03,62.9,62.91,164000.0,48.5078,48.5926,48.4924,48.5001,164000.0
2014-01-24 15:00:00,62.92,62.97,62.77,62.83,231000.0,48.5078,48.5463,48.3921,48.4384,231000.0
2014-01-24 15:30:00,62.83,62.83,62.39,62.39,1064800.0,48.4384,48.4384,48.0992,48.0992,1064800.0
2014-01-27 09:30:00,62.47,62.6,62.18,62.46,284300.0,48.1609,48.2611,47.9373,48.1531,284300.0
2014-01-27 10:00:00,62.44,62.45,62.1,62.16,401700.0,48.1377,48.1454,47.8756,47.9219,401700.0
2014-01-27 10:30:00,62.16,62.22,62.07,62.09,412600.0,47.9219,47.9681,47.8525,47.8679,412600.0
2014-01-27 11:00:00,62.08,62.14,61.95,62.05,441200.0,47.8602,47.9064,47.76,47.8371,441200.0
2014-01-27 11:30:00,62.04,62.1,62.0,62.05,196200.0,47.8293,47.8756,47.7985,47.8371,196200.0
2014-01-27 12:00:00,62.04,62.14,61.99,62.1,191700.0,47.8293,47.9064,47.7908,47.8756,191700.0
2014-01-27 12:30:00,62.1,62.2,62.04,62.05,218300.0,47.8756,47.9527,47.8293,47.8371,218300.0
2014-01-27 13:00:00,62.05,62.27,62.03,62.25,283900.0,47.8371,48.0067,47.8216,47.9912,283900.0
2014-01-27 13:30:00,62.25,62.54,62.22,62.46,264500.0,47.9912,48.2148,47.9681,48.1531,264500.0
2014-01-27 14:00:00,62.46,62.52,62.3,62.42,232300.0,48.1531,48.1994,48.0298,48.1223,232300.0
2014-01-27 14:30:00,62.42,62.65,62.38,62.62,192300.0,48.1223,48.2996,48.0915,48.2765,192300.0
2014-01-27 15:00:00,62.62,62.62,62.3,62.3,231500.0,48.2765,48.2765,48.0298,48.0298,231500.0
2014-01-27 15:30:00,62.31,62.38,62.09,62.1,594100.0,48.0375,48.0915,47.8679,47.8756,594100.0
2014-01-28 09:30:00,62.2,62.68,62.2,62.28,293300.0,47.9527,48.3228,47.9527,48.0144,293300.0
2014-01-28 10:00:00,62.24,62.61,62.23,62.44,327800.0,47.9835,48.2688,47.9758,48.1377,327800.0
2014-01-28 10:30:00,62.43,62.67,62.38,62.59,215100.0,48.13,48.315,48.0915,48.2534,215100.0
2014-01-28 11:00:00,62.59,62.61,62.32,62.39,198300.0,48.2534,48.2688,48.0452,48.0992,198300.0
2014-01-28 11:30:00,62.39,62.47,62.32,62.42,175500.0,48.0992,48.1609,48.0452,48.1223,175500.0
2014-01-28 12:00:00,62.43,62.79,62.43,62.78,139900.0,48.13,48.4076,48.13,48.3998,139900.0
2014-01-28 12:30:00,62.79,62.89,62.67,62.71,100500.0,48.4076,48.4847,48.315,48.3459,100500.0
2014-01-28 13:00:00,62.72,62.8,62.65,62.78,98700.0,48.3536,48.4153,48.2996,48.3998,98700.0
2014-01-28 13:30:00,62.79,62.87,62.72,62.73,119700.0,48.4076,48.4692,48.3536,48.3613,119700.0
2014-01-28 14:00:00,62.74,62.87,62.67,62.8,124500.0,48.369,48.4692,48.315,48.4153,124500.0
2014-01-28 14:30:00,62.81,62.86,62.77,62.8,156200.0,48.423,48.4615,48.3921,48.4153,156200.0
2014-01-28 15:00:00,62.8,62.88,62.74,62.86,167500.0,48.4153,48.4769,48.369,48.4615,167500.0
2014-01-28 15:30:00,62.85,62.93,62.83,62.88,482300.0,48.4538,48.5155,48.4384,48.4769,482300.0
2014-01-29 09:30:00,62.79,62.79,61.46,61.52,900800.0,48.4076,48.4076,47.3822,47.4285,900800.0
2014-01-29 10:00:00,61.53,61.83,61.45,61.63,423800.0,47.4362,47.6675,47.3745,47.5133,423800.0
2014-01-29 10:30:00,61.63,61.81,61.63,61.75,292300.0,47.5133,47.652,47.5133,47.6058,292300.0
2014-01-29 11:00:00,61.77,61.83,61.66,61.79,323900.0,47.6212,47.6675,47.5364,47.6366,323900.0
2014-01-29 11:30:00,61.79,61.87,61.68,61.71,347400.0,47.6366,47.6983,47.5518,47.5749,347400.0
2014-01-29 12:00:00,61.72,61.77,61.58,61.61,153800.0,47.5826,47.6212,47.4747,47.4978,153800.0
2014-01-29 12:30:00,61.62,61.76,61.57,61.73,134000.0,47.5056,47.6135,47.467,47.5904,134000.0
2014-01-29 13:00:00,61.74,61.8,61.68,61.76,110700.0,47.5981,47.6443,47.5518,47.6135,110700.0
2014-01-29 13:30:00,61.78,61.99,61.68,61.79,180800.0,47.6289,47.7908,47.5518,47.6366,180800.0
2014-01-29 14:00:00,61.79,61.99,61.43,61.69,406300.0,47.6366,47.7908,47.3591,47.5595,406300.0
2014-01-29 14:30:00,61.69,61.95,61.47,61.5,437200.0,47.5595,47.76,47.3899,47.413,437200.0
2014-01-29 15:00:00,61.49,61.63,61.43,61.55,402600.0,47.4053,47.5133,47.3591,47.4516,402600.0
2014-01-29 15:30:00,61.55,61.87,61.48,61.6,862900.0,47.4516,47.6983,47.3976,47.4901,862900.0
2014-01-30 09:30:00,63.44,63.8,62.16,62.48,689400.0,48.9087,49.1862,47.9219,48.1686,689400.0
2014-01-30 10:00:00,62.48,62.49,61.62,61.98,598200.0,48.1686,48.1763,47.5056,47.7831,598200.0
2014-01-30 10:30:00,61.98,62.2,61.82,61.86,276800.0,47.7831,47.9527,47.6597,47.6906,276800.0
2014-01-30 11:00:00,61.88,61.9,61.69,61.75,305200.0,47.706,47.7214,47.5595,47.6058,305200.0
2014-01-30 11:30:00,61.76,61.87,61.52,61.65,344700.0,47.6135,47.6983,47.4285,47.5287,344700.0
2014-01-30 12:00:00,61.66,61.72,61.47,61.49,195200.0,47.5364,47.5826,47.3899,47.4053,195200.0
2014-01-30 12:30:00,61.51,61.54,61.43,61.48,252300.0,47.4207,47.4439,47.3591,47.3976,252300.0
2014-01-30 13:00:00,61.47,61.52,61.19,61.26,328100.0,47.3899,47.4285,47.174,47.228,328100.0
2014-01-30 13:30:00,61.26,61.38,61.16,61.21,258600.0,47.228,47.3205,47.1509,47.1895,258600.0
2014-01-30 14:00:00,61.21,61.32,61.14,61.28,195900.0,47.1895,47.2743,47.1355,47.2434,195900.0
2014-01-30 14:30:00,61.29,61.44,61.24,61.34,207700.0,47.2511,47.3668,47.2126,47.2897,207700.0
2014-01-30 15:00:00,61.35,61.43,61.33,61.36,211600.0,47.2974,47.3591,47.282,47.3051,211600.0
2014-01-30 15:30:00,61.37,61.49,61.13,61.48,906500.0,47.3128,47.4053,47.1278,47.3976,906500.0
2014-01-31 09:30:00,60.46,61.37,60.0,61.14,1042100.0,46.6113,47.3128,46.2566,47.1355,1042100.0
2014-01-31 10:00:00,61.14,61.28,60.82,60.84,508800.0,47.1355,47.2434,46.8888,46.9042,508800.0
2014-01-31 10:30:00,60.85,61.16,60.85,61.01,495200.0,46.9119,47.1509,46.9119,47.0353,495200.0
2014-01-31 11:00:00,61.02,61.14,60.96,61.14,385000.0,47.043,47.1355,46.9967,47.1355,385000.0
2014-01-31 11:30:00,61.15,61.17,60.99,61.1,268700.0,47.1432,47.1586,47.0199,47.1047,268700.0
2014-01-31 12:00:00,61.12,61.16,60.95,61.06,233300.0,47.1201,47.1509,46.989,47.0738,233300.0
2014-01-31 12:30:00,61.07,61.09,60.94,60.99,379900.0,47.0815,47.097,46.9813,47.0199,379900.0
2014-01-31 13:00:00,60.99,61.08,60.96,61.0,251800.0,47.0199,47.0892,46.9967,47.0276,251800.0
2014-01-31 13:30:00,61.0,61.55,61.0,61.53,478300.0,47.0276,47.4516,47.0276,47.4362,478300.0
2014-01-31 14:00:00,61.53,61.59,61.46,61.55,218700.0,47.4362,47.4824,47.3822,47.4516,218700.0
2014-01-31 14:30:00,61.54,61.56,61.32,61.37,222500.0,47.4439,47.4593,47.2743,47.3128,222500.0
2014-01-31 15:00:00,61.36,61.39,61.15,61.34,385500.0,47.3051,47.3282,47.1432,47.2897,385500.0
2014-01-31 15:30:00,61.35,61.37,61.18,61.21,983600.0,47.2974,47.3128,47.1663,47.1895,983600.0
2014-02-03 09:30:00,61.22,61.3,60.12,60.25,741100.0,47.1972,47.2589,46.3491,46.4494,741100.0
2014-02-03 10:00:00,60.25,60.26,59.75,59.84,846800.0,46.4494,46.4571,46.0639,46.1333,846800.0
2014-02-03 10:30:00,59.84,60.41,59.8,60.32,558000.0,46.1333,46.5727,46.1024,46.5033,558000.0
2014-02-03 11:00:00,60.31,60.4,60.17,60.22,299700.0,46.4956,46.565,46.3877,46.4262,299700.0
2014-02-03 11:30:00,60.21,60.31,60.13,60.23,252100.0,46.4185,46.4956,46.3568,46.4339,252100.0
2014-02-03 12:00:00,60.23,60.23,60.0,60.07,220800.0,46.4339,46.4339,46.2566,46.3106,220800.0
2014-02-03 12:30:00,60.08,60.18,60.05,60.06,175300.0,46.3183,46.3954,46.2952,46.3029,175300.0
2014-02-03 13:00:00,60.06,60.17,60.05,60.15,320800.0,46.3029,46.3877,46.2952,46.3723,320800.0
2014-02-03 13:30:00,60.14,60.18,60.03,60.17,266000.0,46.3646,46.3954,46.2798,46.3877,266000.0
2014-02-03 14:00:00,60.16,60.26,60.12,60.22,312500.0,46.38,46.4571,46.3491,46.4262,312500.0
2014-02-03 14:30:00,60.22,60.23,60.09,60.13,390700.0,46.4262,46.4339,46.326,46.3568,390700.0
2014-02-03 15:00:00,60.13,60.35,60.11,60.26,600800.0,46.3568,46.5265,46.3414,46.4571,600800.0
2014-02-03 15:30:00,60.25,60.29,60.07,60.19,1098500.0,46.4494,46.4802,46.3106,46.4031,1098500.0
2014-02-04 09:30:00,60.35,60.67,60.19,60.5,529500.0,46.5265,46.7732,46.4031,46.6421,529500.0
2014-02-04 10:00:00,60.51,60.53,60.18,60.31,363200.0,46.6498,46.6652,46.3954,46.4956,363200.0
2014-02-04 10:30:00,60.32,60.49,60.28,60.43,395900.0,46.5033,46.6344,46.4725,46.5881,395900.0
2014-02-04 11:00:00,60.44,60.54,60.24,60.25,312100.0,46.5958,46.6729,46.4417,46.4494,312100.0
2014-02-04 11:30:00,60.26,60.27,60.14,60.22,334600.0,46.4571,46.4648,46.3646,46.4262,334600.0
2014-02-04 12:00:00,60.23,60.27,60.19,60.22,191000.0,46.4339,46.4648,46.4031,46.4262,191000.0
2014-02-04 12:30:00,60.22,60.26,60.15,60.25,172100.0,46.4262,46.4571,46.3723,46.4494,172100.0
2014-02-04 13:00:00,60.24,60.34,60.19,60.31,151300.0,46.4417,46.5187,46.4031,46.4956,151300.0
2014-02-04 13:30:00,60.3,60.36,60.2,60.26,201800.0,46.4879,46.5342,46.4108,46.4571,201800.0
2014-02-04 14:00:00,60.27,60.39,60.22,60.35,280400.0,46.4648,46.5573,46.4262,46.5265,280400.0
2014-02-04 14:30:00,60.35,60.39,60.29,60.31,307500.0,46.5265,46.5573,46.4802,46.4956,307500.0
2014-02-04 15:00:00,60.32,60.38,60.22,60.23,424700.0,46.5033,46.5496,46.4262,46.4339,424700.0
2014-02-04 15:30:00,60.23,60.48,60.23,60.36,775300.0,46.4339,46.6267,46.4339,46.5342,775300.0
2014-02-05 09:30:00,60.15,60.62,60.02,60.6,623300.0,46.3723,46.7346,46.272,46.7192,623300.0
2014-02-05 10:00:00,60.59,60.79,60.05,60.13,530900.0,46.7115,46.8657,46.2952,46.3568,530900.0
2014-02-05 10:30:00,60.13,60.36,60.13,60.3,459600.0,46.3568,46.5342,46.3568,46.4879,459600.0
2014-02-05 11:00:00,60.3,60.32,60.15,60.3,313700.0,46.4879,46.5033,46.3723,46.4879,313700.0
2014-02-05 11:30:00,60.31,60.45,60.23,60.42,471200.0,46.4956,46.6035,46.4339,46.5804,471200.0
2014-02-05 12:00:00,60.43,60.44,60.27,60.36,337600.0,46.5881,46.5958,46.4648,46.5342,337600.0
2014-02-05 12:30:00,60.36,60.41,60.24,60.33,289400.0,46.5342,46.5727,46.4417,46.511,289400.0
2014-02-05 13:00:00,60.33,60.46,60.3,60.35,203300.0,46.511,46.6113,46.4879,46.5265,203300.0
2014-02-05 13:30:00,60.35,60.4,60.32,60.35,190600.0,46.5265,46.565,46.5033,46.5265,190600.0
2014-02-05 14:00:00,60.35,60.41,60.32,60.4,284600.0,46.5265,46.5727,46.5033,46.565,284600.0
2014-02-05 14:30:00,60.41,60.43,60.31,60.33,286800.0,46.5727,46.5881,46.4956,46.511,286800.0
2014-02-05 15:00:00,60.34,60.54,60.33,60.53,399800.0,46.5187,46.6729,46.511,46.6652,399800.0
2014-02-05 15:30:00,60.53,60.57,60.4,60.42,943700.0,46.6652,46.6961,46.565,46.5804,943700.0
2014-02-06 09:30:00,60.51,60.84,60.27,60.59,476900.0,46.6498,46.9042,46.4648,46.7115,476900.0
2014-02-06 10:00:00,60.57,60.6,60.37,60.46,217800.0,46.6961,46.7192,46.5419,46.6113,217800.0
2014-02-06 10:30:00,60.45,60.56,60.42,60.44,391700.0,46.6035,46.6884,46.5804,46.5958,391700.0
2014-02-06 11:00:00,60.43,60.48,60.34,60.35,277100.0,46.5881,46.6267,46.5187,46.5265,277100.0
2014-02-06 11:30:00,60.34,60.5,60.34,60.35,256400.0,46.5187,46.6421,46.5187,46.5265,256400.0
2014-02-06 12:00:00,60.36,60.5,60.36,60.46,167600.0,46.5342,46.6421,46.5342,46.6113,167600.0
2014-02-06 12:30:00,60.46,60.49,60.39,60.42,237200.0,46.6113,46.6344,46.5573,46.5804,237200.0
2014-02-06 13:00:00,60.42,60.53,60.41,60.44,163600.0,46.5804,46.6652,46.5727,46.5958,163600.0
2014-02-06 13:30:00,60.44,60.53,60.41,60.52,141800.0,46.5958,46.6652,46.5727,46.6575,141800.0
2014-02-06 14:00:00,60.52,60.67,60.5,60.62,223700.0,46.6575,46.7732,46.6421,46.7346,223700.0
2014-02-06 14:30:00,60.62,60.64,60.46,60.53,281300.0,46.7346,46.75,46.6113,46.6652,281300.0
2014-02-06 15:00:00,60.53,60.61,60.5,60.6,235200.0,46.6652,46.7269,46.6421,46.7192,235200.0
2014-02-06 15:30:00,60.61,60.66,60.55,60.61,620900.0,46.7269,46.7654,46.6806,46.7269,620900.0
2014-02-07 09:30:00,60.78,61.15,60.66,60.89,367200.0,46.858,47.1432,46.7654,46.9428,367200.0
2014-02-07 10:00:00,60.89,60.98,60.74,60.76,306500.0,46.9428,47.0121,46.8271,46.8425,306500.0
2014-02-07 10:30:00,60.76,60.85,60.59,60.76,234700.0,46.8425,46.9119,46.7115,46.8425,234700.0
2014-02-07 11:00:00,60.75,60.77,60.6,60.62,179400.0,46.8348,46.8503,46.7192,46.7346,179400.0
2014-02-07 11:30:00,60.62,60.69,60.59,60.65,165700.0,46.7346,46.7886,46.7115,46.7577,165700.0
2014-02-07 12:00:00,60.66,60.66,60.54,60.64,204800.0,46.7654,46.7654,46.6729,46.75,204800.0
2014-02-07 12:30:00,60.64,60.74,60.63,60.66,158000.0,46.75,46.8271,46.7423,46.7654,158000.0
2014-02-07 13:00:00,60.66,60.73,60.66,60.68,129400.0,46.7654,46.8194,46.7654,46.7809,129400.0
2014-02-07 13:30:00,60.69,60.81,60.67,60.79,151400.0,46.7886,46.8811,46.7732,46.8657,151400.0
2014-02-07 14:00:00,60.79,60.83,60.72,60.74,139900.0,46.8657,46.8965,46.8117,46.8271,139900.0
2014-02-07 14:30:00,60.75,60.75,60.65,60.72,222400.0,46.8348,46.8348,46.7577,46.8117,222400.0
2014-02-07 15:00:00,60.73,60.83,60.72,60.81,246900.0,46.8194,46.8965,46.8117,46.8811,246900.0
2014-02-07 15:30:00,60.82,60.93,60.79,60.84,550100.0,46.8888,46.9736,46.8657,46.9042,550100.0
2014-02-10 09:30:00,60.84,61.3,60.81,60.99,617800.0,46.9042,47.2589,46.8811,47.0199,617800.0
2014-02-10 10:00:00,61.0,61.07,60.95,61.01,403600.0,47.0276,47.0815,46.989,47.0353,403600.0
2014-02-10 10:30:00,61.0,61.07,60.94,60.98,207400.0,47.0276,47.0815,46.9813,47.0121,207400.0
2014-02-10 11:00:00,60.99,61.1,60.96,61.1,228500.0,47.0199,47.1047,46.9967,47.1047,228500.0
2014-02-10 11:30:00,61.09,61.1,61.01,61.05,201900.0,47.097,47.1047,47.0353,47.0661,201900.0
2014-02-10 12:00:00,61.06,61.11,61.01,61.07,165300.0,47.0738,47.1124,47.0353,47.0815,165300.0
2014-02-10 12:30:00,61.08,61.17,61.03,61.17,152900.0,47.0892,47.1586,47.0507,47.1586,152900.0
2014-02-10 13:00:00,61.16,61.23,61.15,61.23,187800.0,47.1509,47.2049,47.1432,47.2049,187800.0
2014-02-10 13:30:00,61.24,61.39,61.22,61.38,175300.0,47.2126,47.3282,47.1972,47.3205,175300.0
2014-02-10 14:00:00,61.37,61.5,61.37,61.42,202000.0,47.3128,47.413,47.3128,47.3514,202000.0
2014-02-10 14:30:00,61.42,61.53,61.42,61.49,155600.0,47.3514,47.4362,47.3514,47.4053,155600.0
2014-02-10 15:00:00,61.48,61.53,61.43,61.46,307500.0,47.3976,47.4362,47.3591,47.3822,307500.0
2014-02-10 15:30:00,61.45,61.62,61.45,61.52,657500.0,47.3745,47.5056,47.3745,47.4285,657500.0
2014-02-11 09:30:00,61.67,61.86,61.39,61.75,389300.0,47.5441,47.6906,47.3282,47.6058,389300.0
2014-02-11 10:00:00,61.75,61.85,61.69,61.84,256200.0,47.6058,47.6829,47.5595,47.6752,256200.0
2014-02-11 10:30:00,61.83,61.95,61.8,61.84,289600.0,47.6675,47.76,47.6443,47.6752,289600.0
2014-02-11 11:00:00,61.84,62.15,61.83,62.15,190600.0,47.6752,47.9142,47.6675,47.9142,190600.0
2014-02-11 11:30:00,62.15,62.21,62.05,62.11,194500.0,47.9142,47.9604,47.8371,47.8833,194500.0
2014-02-11 12:00:00,62.11,62.2,62.09,62.17,122700.0,47.8833,47.9527,47.8679,47.9296,122700.0
2014-02-11 12:30:00,62.17,62.25,62.12,62.25,162500.0,47.9296,47.9912,47.891,47.9912,162500.0
2014-02-11 13:00:00,62.24,62.38,62.24,62.35,173900.0,47.9835,48.0915,47.9835,48.0683,173900.0
2014-02-11 13:30:00,62.34,62.39,62.29,62.3,157700.0,48.0606,48.0992,48.0221,48.0298,157700.0
2014-02-11 14:00:00,62.3,62.37,62.29,62.35,168000.0,48.0298,48.0838,48.0221,48.0683,168000.0
2014-02-11 14:30:00,62.33,62.47,62.33,62.41,163600.0,48.0529,48.1609,48.0529,48.1146,163600.0
2014-02-11 15:00:00,62.4,62.48,62.37,62.44,198300.0,48.1069,48.1686,48.0838,48.1377,198300.0
2014-02-11 15:30:00,62.44,62.47,62.36,62.39,620700.0,48.1377,48.1609,48.0761,48.0992,620700.0
2014-02-12 09:30:00,62.41,62.73,62.11,62.71,295100.0,48.1146,48.3613,47.8833,48.3459,295100.0
2014-02-12 10:00:00,62.71,62.74,62.34,62.35,289200.0,48.3459,48.369,48.0606,48.0683,289200.0
2014-02-12 10:30:00,62.35,62.37,62.17,62.25,445300.0,48.0683,48.0838,47.9296,47.9912,445300.0
2014-02-12 11:00:00,62.25,62.28,61.96,62.0,350100.0,47.9912,48.0144,47.7677,47.7985,350100.0
2014-02-12 11:30:00,61.99,62.03,61.77,61.82,256600.0,47.7908,47.8216,47.6212,47.6597,256600.0
2014-02-12 12:00:00,61.81,61.89,61.75,61.77,158200.0,47.652,47.7137,47.6058,47.6212,158200.0
2014-02-12 12:30:00,61.78,61.82,61.68,61.82,193400.0,47.6289,47.6597,47.5518,47.6597,193400.0
2014-02-12 13:00:00,61.82,61.89,61.74,61.86,165500.0,47.6597,47.7137,47.5981,47.6906,165500.0
2014-02-12 13:30:00,61.85,62.0,61.82,61.92,203500.0,47.6829,47.7985,47.6597,47.7368,203500.0
2014-02-12 14:00:00,61.92,61.97,61.85,61.85,203500.0,47.7368,47.7754,47.6829,47.6829,203500.0
2014-02-12 14:30:00,61.85,61.89,61.79,61.86,231500.0,47.6829,47.7137,47.6366,47.6906,231500.0
2014-02-12 15:00:00,61.86,61.9,61.78,61.83,324400.0,47.6906,47.7214,47.6289,47.6675,324400.0
2014-02-12 15:30:00,61.83,61.93,61.81,61.9,412400.0,47.6675,47.7445,47.652,47.7214,412400.0
2014-02-13 09:30:00,61.45,61.96,61.44,61.84,209200.0,47.3745,47.7677,47.3668,47.6752,209200.0
2014-02-13 10:00:00,61.85,62.16,61.79,62.02,162900.0,47.6829,47.9219,47.6366,47.8139,162900.0
2014-02-13 10:30:00,62.02,62.17,61.93,62.16,175000.0,47.8139,47.9296,47.7445,47.9219,175000.0
2014-02-13 11:00:00,62.18,62.21,62.04,62.17,122400.0,47.9373,47.9604,47.8293,47.9296,122400.0
2014-02-13 11:30:00,62.18,62.25,61.96,61.97,144300.0,47.9373,47.9912,47.7677,47.7754,144300.0
2014-02-13 12:00:00,61.96,61.98,61.9,61.94,74500.0,47.7677,47.7831,47.7214,47.7523,74500.0
2014-02-13 12:30:00,61.94,62.09,61.94,62.03,98500.0,47.7523,47.8679,47.7523,47.8216,98500.0
2014-02-13 13:00:00,62.02,62.15,61.99,62.1,81000.0,47.8139,47.9142,47.7908,47.8756,81000.0
2014-02-13 13:30:00,62.11,62.12,62.03,62.1,105100.0,47.8833,47.891,47.8216,47.8756,105100.0
2014-02-13 14:00:00,62.1,62.14,62.03,62.06,138100.0,47.8756,47.9064,47.8216,47.8448,138100.0
2014-02-13 14:30:00,62.06,62.25,62.05,62.21,195000.0,47.8448,47.9912,47.8371,47.9604,195000.0
2014-02-13 15:00:00,62.2,62.41,62.2,62.28,451400.0,47.9527,48.1146,47.9527,48.0144,451400.0
2014-02-13 15:30:00,62.28,62.36,62.23,62.31,630100.0,48.0144,48.0761,47.9758,48.0375,630100.0
2014-02-14 09:30:00,62.52,62.52,61.81,62.35,380800.0,48.1994,48.1994,47.652,48.0683,380800.0
2014-02-14 10:00:00,62.36,62.73,62.35,62.7,259700.0,48.0761,48.3613,48.0683,48.3382,259700.0
2014-02-14 10:30:00,62.71,62.81,62.63,62.7,213800.0,48.3459,48.423,48.2842,48.3382,213800.0
2014-02-14 11:00:00,62.7,62.77,62.52,62.52,144600.0,48.3382,48.3921,48.1994,48.1994,144600.0
2014-02-14 11:30:00,62.52,62.67,62.49,62.62,169800.0,48.1994,48.315,48.1763,48.2765,169800.0
2014-02-14 12:00:00,62.61,62.72,62.55,62.65,129900.0,48.2688,48.3536,48.2225,48.2996,129900.0
2014-02-14 12:30:00,62.65,62.74,62.63,62.71,173100.0,48.2996,48.369,48.2842,48.3459,173100.0
2014-02-14 13:00:00,62.7,62.76,62.69,62.75,113700.0,48.3382,48.3844,48.3305,48.3767,113700.0
2014-02-14 13:30:00,62.76,62.88,62.73,62.87,97600.0,48.3844,48.4769,48.3613,48.4692,97600.0
2014-02-14 14:00:00,62.87,62.9,62.72,62.73,170900.0,48.4692,48.4924,48.3536,48.3613,170900.0
2014-02-14 14:30:00,62.74,62.85,62.74,62.82,174400.0,48.369,48.4538,48.369,48.4307,174400.0
2014-02-14 15:00:00,62.81,62.83,62.73,62.76,153000.0,48.423,48.4384,48.3613,48.3844,153000.0
2014-02-14 15:30:00,62.77,62.79,62.62,62.68,456400.0,48.3921,48.4076,48.2765,48.3228,456400.0
2014-02-18 09:30:00,62.86,62.86,62.0,62.12,396000.0,48.4615,48.4615,47.7985,47.891,396000.0
2014-02-18 10:00:00,62.11,62.36,62.03,62.32,250700.0,47.8833,48.0761,47.8216,48.0452,250700.0
2014-02-18 10:30:00,62.31,62.37,62.15,62.23,175000.0,48.0375,48.0838,47.9142,47.9758,175000.0
2014-02-18 11:00:00,62.24,62.48,62.23,62.48,170600.0,47.9835,48.1686,47.9758,48.1686,170600.0
2014-02-18 11:30:00,62.49,62.52,62.41,62.46,165600.0,48.1763,48.1994,48.1146,48.1531,165600.0
2014-02-18 12:00:00,62.45,62.51,62.38,62.4,159400.0,48.1454,48.1917,48.0915,48.1069,159400.0
2014-02-18 12:30:00,62.4,62.41,62.28,62.32,138700.0,48.1069,48.1146,48.0144,48.0452,138700.0
2014-02-18 13:00:00,62.32,62.38,62.23,62.23,158900.0,48.0452,48.0915,47.9758,47.9758,158900.0
2014-02-18 13:30:00,62.23,62.38,62.19,62.33,172800.0,47.9758,48.0915,47.945,48.0529,172800.0
2014-02-18 14:00:00,62.33,62.42,62.33,62.37,108100.0,48.0529,48.1223,48.0529,48.0838,108100.0
2014-02-18 14:30:00,62.37,62.53,62.36,62.42,119300.0,48.0838,48.2071,48.0761,48.1223,119300.0
2014-02-18 15:00:00,62.43,62.48,62.41,62.44,120100.0,48.13,48.1686,48.1146,48.1377,120100.0
2014-02-18 15:30:00,62.44,62.5,62.39,62.39,327400.0,48.1377,48.184,48.0992,48.0992,327400.0
2014-02-19 09:30:00,61.97,62.06,61.52,62.06,489300.0,47.7754,47.8448,47.4285,47.8448,489300.0
2014-02-19 10:00:00,62.04,62.19,62.03,62.07,271200.0,47.8293,47.945,47.8216,47.8525,271200.0
2014-02-19 10:30:00,62.07,62.09,61.92,61.95,192800.0,47.8525,47.8679,47.7368,47.76,192800.0
2014-02-19 11:00:00,61.95,61.98,61.85,61.94,179500.0,47.76,47.7831,47.6829,47.7523,179500.0
2014-02-19 11:30:00,61.92,62.0,61.79,61.79,233300.0,47.7368,47.7985,47.6366,47.6366,233300.0
2014-02-19 12:00:00,61.78,61.81,61.62,61.7,185600.0,47.6289,47.652,47.5056,47.5672,185600.0
2014-02-19 12:30:00,61.69,61.74,61.63,61.71,204300.0,47.5595,47.5981,47.5133,47.5749,204300.0
2014-02-19 13:00:00,61.71,61.78,61.66,61.77,111300.0,47.5749,47.6289,47.5364,47.6212,111300.0
2014-02-19 13:30:00,61.77,61.82,61.77,61.78,118400.0,47.6212,47.6597,47.6212,47.6289,118400.0
2014-02-19 14:00:00,61.78,61.93,61.67,61.81,169900.0,47.6289,47.7445,47.5441,47.652,169900.0
2014-02-19 14:30:00,61.82,61.83,61.68,61.72,149500.0,47.6597,47.6675,47.5518,47.5826,149500.0
2014-02-19 15:00:00,61.73,61.77,61.58,61.58,204400.0,47.5904,47.6212,47.4747,47.4747,204400.0
2014-02-19 15:30:00,61.59,61.61,61.44,61.53,450100.0,47.4824,47.4978,47.3668,47.4362,450100.0
2014-02-20 09:30:00,61.48,61.7,61.35,61.61,334300.0,47.3976,47.5672,47.2974,47.4978,334300.0
2014-02-20 10:00:00,61.59,61.68,61.46,61.66,236200.0,47.4824,47.5518,47.3822,47.5364,236200.0
2014-02-20 10:30:00,61.65,61.97,61.64,61.91,206200.0,47.5287,47.7754,47.521,47.7291,206200.0
2014-02-20 11:00:00,61.91,62.05,61.82,61.84,226100.0,47.7291,47.8371,47.6597,47.6752,226100.0
2014-02-20 11:30:00,61.85,61.92,61.8,61.82,109200.0,47.6829,47.7368,47.6443,47.6597,109200.0
2014-02-20 12:00:00,61.83,62.11,61.83,62.08,140100.0,47.6675,47.8833,47.6675,47.8602,140100.0
2014-02-20 12:30:00,62.08,62.1,61.98,61.98,151800.0,47.8602,47.8756,47.7831,47.7831,151800.0
2014-02-20 13:00:00,61.97,62.05,61.91,61.94,80700.0,47.7754,47.8371,47.7291,47.7523,80700.0
2014-02-20 13:30:00,61.94,61.97,61.88,61.91,91000.0,47.7523,47.7754,47.706,47.7291,91000.0
2014-02-20 14:00:00,61.9,61.98,61.82,61.92,115300.0,47.7214,47.7831,47.6597,47.7368,115300.0
2014-02-20 14:30:00,61.92,61.99,61.89,61.99,99700.0,47.7368,47.7908,47.7137,47.7908,99700.0
2014-02-20 15:00:00,62.0,62.05,61.91,61.97,133900.0,47.7985,47.8371,47.7291,47.7754,133900.0
2014-02-20 15:30:00,61.97,62.0,61.85,61.85,309200.0,47.7754,47.7985,47.6829,47.6829,309200.0
2014-02-21 09:30:00,61.96,62.53,61.94,62.43,517300.0,47.7677,48.2071,47.7523,48.13,517300.0
2014-02-21 10:00:00,62.43,62.54,62.02,62.12,208600.0,48.13,48.2148,47.8139,47.891,208600.0
2014-02-21 10:30:00,62.12,62.4,62.11,62.36,174000.0,47.891,48.1069,47.8833,48.0761,174000.0
2014-02-21 11:00:00,62.36,62.48,62.33,62.38,201100.0,48.0761,48.1686,48.0529,48.0915,201100.0
2014-02-21 11:30:00,62.38,62.48,62.34,62.34,158700.0,48.0915,48.1686,48.0606,48.0606,158700.0
2014-02-21 12:00:00,62.35,62.4,62.26,62.28,118600.0,48.0683,48.1069,47.999,48.0144,118600.0
2014-02-21 12:30:00,62.29,62.3,62.1,62.17,145300.0,48.0221,48.0298,47.8756,47.9296,145300.0
2014-02-21 13:00:00,62.18,62.25,62.1,62.11,115300.0,47.9373,47.9912,47.8756,47.8833,115300.0
2014-02-21 13:30:00,62.11,62.11,61.8,61.84,235800.0,47.8833,47.8833,47.6443,47.6752,235800.0
2014-02-21 14:00:00,61.84,61.85,61.72,61.78,140800.0,47.6752,47.6829,47.5826,47.6289,140800.0
2014-02-21 14:30:00,61.78,61.84,61.7,61.78,156900.0,47.6289,47.6752,47.5672,47.6289,156900.0
2014-02-21 15:00:00,61.77,61.8,61.69,61.77,133500.0,47.6212,47.6443,47.5595,47.6212,133500.0
2014-02-21 15:30:00,61.77,61.78,61.53,61.56,420900.0,47.6212,47.6289,47.4362,47.4593,420900.0
2014-02-24 09:30:00,61.81,62.04,61.58,61.97,342500.0,47.652,47.8293,47.4747,47.7754,342500.0
2014-02-24 10:00:00,61.97,61.99,61.84,61.96,264300.0,47.7754,47.7908,47.6752,47.7677,264300.0
2014-02-24 10:30:00,61.95,62.16,61.95,62.1,309400.0,47.76,47.9219,47.76,47.8756,309400.0
2014-02-24 11:00:00,62.11,62.26,62.1,62.24,247700.0,47.8833,47.999,47.8756,47.9835,247700.0
2014-02-24 11:30:00,62.24,62.39,62.22,62.36,167900.0,47.9835,48.0992,47.9681,48.0761,167900.0
2014-02-24 12:00:00,62.37,62.47,62.34,62.34,119900.0,48.0838,48.1609,48.0606,48.0606,119900.0
2014-02-24 12:30:00,62.36,62.41,62.34,62.38,119400.0,48.0761,48.1146,48.0606,48.0915,119400.0
2014-02-24 13:00:00,62.38,62.38,62.22,62.26,94800.0,48.0915,48.0915,47.9681,47.999,94800.0
2014-02-24 13:30:00,62.26,62.27,62.08,62.08,263300.0,47.999,48.0067,47.8602,47.8602,263300.0
2014-02-24 14:00:00,62.09,62.3,62.09,62.29,173200.0,47.8679,48.0298,47.8679,48.0221,173200.0
2014-02-24 14:30:00,62.29,62.3,62.19,62.2,119200.0,48.0221,48.0298,47.945,47.9527,119200.0
2014-02-24 15:00:00,62.2,62.2,62.04,62.04,126000.0,47.9527,47.9527,47.8293,47.8293,126000.0
2014-02-24 15:30:00,62.04,62.15,61.95,61.95,349400.0,47.8293,47.9142,47.76,47.76,349400.0
2014-02-25 09:30:00,62.04,62.23,61.7,61.74,410800.0,47.8293,47.9758,47.5672,47.5981,410800.0
2014-02-25 10:00:00,61.72,61.99,61.68,61.96,485500.0,47.5826,47.7908,47.5518,47.7677,485500.0
2014-02-25 10:30:00,61.96,62.1,61.86,61.87,236000.0,47.7677,47.8756,47.6906,47.6983,236000.0
2014-02-25 11:00:00,61.87,62.01,61.8,62.01,273400.0,47.6983,47.8062,47.6443,47.8062,273400.0
2014-02-25 11:30:00,62.01,62.1,61.99,61.99,190400.0,47.8062,47.8756,47.7908,47.7908,190400.0
2014-02-25 12:00:00,62.0,62.1,61.99,61.99,142800.0,47.7985,47.8756,47.7908,47.7908,142800.0
2014-02-25 12:30:00,61.99,62.04,61.93,61.94,113200.0,47.7908,47.8293,47.7445,47.7523,113200.0
2014-02-25 13:00:00,61.94,62.09,61.89,62.08,109600.0,47.7523,47.8679,47.7137,47.8602,109600.0
2014-02-25 13:30:00,62.09,62.12,61.92,61.98,161900.0,47.8679,47.891,47.7368,47.7831,161900.0
2014-02-25 14:00:00,61.98,62.08,61.9,62.07,239800.0,47.7831,47.8602,47.7214,47.8525,239800.0
2014-02-25 14:30:00,62.08,62.14,62.04,62.09,198900.0,47.8602,47.9064,47.8293,47.8679,198900.0
2014-02-25 15:00:00,62.09,62.15,61.98,61.98,286800.0,47.8679,47.9142,47.7831,47.7831,286800.0
2014-02-25 15:30:00,61.98,62.09,61.98,62.08,562500.0,47.7831,47.8679,47.7831,47.8602,562500.0
2014-02-26 09:30:00,62.11,62.44,62.09,62.4,343900.0,47.8833,48.1377,47.8679,48.1069,343900.0
2014-02-26 10:00:00,62.42,62.49,62.28,62.48,178800.0,48.1223,48.1763,48.0144,48.1686,178800.0
2014-02-26 10:30:00,62.49,62.54,62.21,62.25,185700.0,48.1763,48.2148,47.9604,47.9912,185700.0
2014-02-26 11:00:00,62.25,62.33,62.17,62.26,106700.0,47.9912,48.0529,47.9296,47.999,106700.0
2014-02-26 11:30:00,62.27,62.3,62.05,62.07,156200.0,48.0067,48.0298,47.8371,47.8525,156200.0
2014-02-26 12:00:00,62.08,62.12,61.98,62.04,103700.0,47.8602,47.891,47.7831,47.8293,103700.0
2014-02-26 12:30:00,62.04,62.14,62.04,62.09,81900.0,47.8293,47.9064,47.8293,47.8679,81900.0
2014-02-26 13:00:00,62.08,62.09,61.92,61.94,107300.0,47.8602,47.8679,47.7368,47.7523,107300.0
2014-02-26 13:30:00,61.94,62.03,61.89,61.93,131700.0,47.7523,47.8216,47.7137,47.7445,131700.0
2014-02-26 14:00:00,61.92,61.98,61.86,61.93,204000.0,47.7368,47.7831,47.6906,47.7445,204000.0
2014-02-26 14:30:00,61.93,62.05,61.91,62.01,202600.0,47.7445,47.8371,47.7291,47.8062,202600.0
2014-02-26 15:00:00,62.01,62.06,61.95,61.99,268400.0,47.8062,47.8448,47.76,47.7908,268400.0
2014-02-26 15:30:00,61.99,62.05,61.92,61.95,491000.0,47.7908,47.8371,47.7368,47.76,491000.0
2014-02-27 09:30:00,61.69,61.97,61.62,61.7,351600.0,47.5595,47.7754,47.5056,47.5672,351600.0
2014-02-27 10:00:00,61.71,61.88,61.65,61.81,124600.0,47.5749,47.706,47.5287,47.652,124600.0
2014-02-27 10:30:00,61.8,62.11,61.8,62.05,147300.0,47.6443,47.8833,47.6443,47.8371,147300.0
2014-02-27 11:00:00,62.06,62.12,61.98,62.01,118200.0,47.8448,47.891,47.7831,47.8062,118200.0
2014-02-27 11:30:00,62.01,62.02,61.92,62.02,77200.0,47.8062,47.8139,47.7368,47.8139,77200.0
2014-02-27 12:00:00,62.01,62.08,61.91,61.94,76600.0,47.8062,47.8602,47.7291,47.7523,76600.0
2014-02-27 12:30:00,61.93,61.97,61.88,61.96,84900.0,47.7445,47.7754,47.706,47.7677,84900.0
2014-02-27 13:00:00,61.96,62.09,61.92,62.08,83800.0,47.7677,47.8679,47.7368,47.8602,83800.0
2014-02-27 13:30:00,62.08,62.16,62.05,62.14,65100.0,47.8602,47.9219,47.8371,47.9064,65100.0
2014-02-27 14:00:00,62.14,62.21,62.05,62.07,90100.0,47.9064,47.9604,47.8371,47.8525,90100.0
2014-02-27 14:30:00,62.07,62.11,62.0,62.06,86300.0,47.8525,47.8833,47.7985,47.8448,86300.0
2014-02-27 15:00:00,62.06,62.18,62.04,62.14,157900.0,47.8448,47.9373,47.8293,47.9064,157900.0
2014-02-27 15:30:00,62.14,62.17,62.01,62.12,434900.0,47.9064,47.9296,47.8062,47.891,434900.0
2014-02-28 09:30:00,62.39,62.7,62.09,62.66,267800.0,48.0992,48.3382,47.8679,48.3073,267800.0
2014-02-28 10:00:00,62.64,63.13,62.63,63.1,251200.0,48.2919,48.6697,48.2842,48.6465,251200.0
2014-02-28 10:30:00,63.11,63.11,62.82,62.89,172000.0,48.6543,48.6543,48.4307,48.4847,172000.0
2014-02-28 11:00:00,62.89,62.93,62.73,62.91,158900.0,48.4847,48.5155,48.3613,48.5001,158900.0
2014-02-28 11:30:00,62.9,63.14,62.9,63.12,150800.0,48.4924,48.6774,48.4924,48.662,150800.0
2014-02-28 12:00:00,63.12,63.13,62.99,63.03,100500.0,48.662,48.6697,48.5617,48.5926,100500.0
2014-02-28 12:30:00,63.03,63.14,63.03,63.08,96100.0,48.5926,48.6774,48.5926,48.6311,96100.0
2014-02-28 13:00:00,63.09,63.15,63.05,63.11,97400.0,48.6388,48.6851,48.608,48.6543,97400.0
2014-02-28 13:30:00,63.1,63.12,63.02,63.04,93900.0,48.6465,48.662,48.5849,48.6003,93900.0
2014-02-28 14:00:00,63.03,63.05,62.95,63.0,99900.0,48.5926,48.608,48.5309,48.5695,99900.0
2014-02-28 14:30:00,63.01,63.03,62.74,62.76,152700.0,48.5772,48.5926,48.369,48.3844,152700.0
2014-02-28 15:00:00,62.76,62.76,62.42,62.66,271700.0,48.3844,48.3844,48.1223,48.3073,271700.0
2014-02-28 15:30:00,62.67,62.89,62.66,62.83,520400.0,48.315,48.4847,48.3073,48.4384,520400.0
2014-03-03 09:30:00,62.23,62.63,62.15,62.27,258400.0,47.9758,48.2842,47.9142,48.0067,258400.0
2014-03-03 10:00:00,62.29,62.36,62.05,62.24,215600.0,48.0221,48.0761,47.8371,47.9835,215600.0
2014-03-03 10:30:00,62.22,62.42,62.16,62.4,211000.0,47.9681,48.1223,47.9219,48.1069,211000.0
2014-03-03 11:00:00,62.4,62.42,62.06,62.23,164800.0,48.1069,48.1223,47.8448,47.9758,164800.0
2014-03-03 11:30:00,62.23,62.26,62.11,62.11,107200.0,47.9758,47.999,47.8833,47.8833,107200.0
2014-03-03 12:00:00,62.11,62.27,62.02,62.09,152400.0,47.8833,48.0067,47.8139,47.8679,152400.0
2014-03-03 12:30:00,62.09,62.12,62.0,62.1,148100.0,47.8679,47.891,47.7985,47.8756,148100.0
2014-03-03 13:00:00,62.1,62.26,62.1,62.21,110600.0,47.8756,47.999,47.8756,47.9604,110600.0
2014-03-03 13:30:00,62.21,62.31,62.13,62.29,152100.0,47.9604,48.0375,47.8987,48.0221,152100.0
2014-03-03 14:00:00,62.28,62.34,62.21,62.22,116700.0,48.0144,48.0606,47.9604,47.9681,116700.0
2014-03-03 14:30:00,62.22,62.37,62.18,62.28,108300.0,47.9681,48.0838,47.9373,48.0144,108300.0
2014-03-03 15:00:00,62.26,62.27,62.03,62.12,195300.0,47.999,48.0067,47.8216,47.891,195300.0
2014-03-03 15:30:00,62.12,62.22,62.05,62.22,391200.0,47.891,47.9681,47.8371,47.9681,391200.0
2014-03-04 09:30:00,62.67,63.26,62.67,63.13,255500.0,48.315,48.7699,48.315,48.6697,255500.0
2014-03-04 10:00:00,63.12,63.17,63.04,63.07,183500.0,48.662,48.7005,48.6003,48.6234,183500.0
2014-03-04 10:30:00,63.07,63.07,62.82,62.85,198200.0,48.6234,48.6234,48.4307,48.4538,198200.0
2014-03-04 11:00:00,62.86,62.93,62.81,62.91,132300.0,48.4615,48.5155,48.423,48.5001,132300.0
2014-03-04 11:30:00,62.92,63.05,62.87,63.05,124000.0,48.5078,48.608,48.4692,48.608,124000.0
2014-03-04 12:00:00,63.04,63.22,63.01,63.2,126400.0,48.6003,48.7391,48.5772,48.7236,126400.0
2014-03-04 12:30:00,63.21,63.21,63.1,63.15,100100.0,48.7314,48.7314,48.6465,48.6851,100100.0
2014-03-04 13:00:00,63.15,63.19,63.04,63.08,107900.0,48.6851,48.7159,48.6003,48.6311,107900.0
2014-03-04 13:30:00,63.08,63.12,62.98,63.06,108000.0,48.6311,48.662,48.554,48.6157,108000.0
2014-03-04 14:00:00,63.06,63.07,62.95,63.0,133400.0,48.6157,48.6234,48.5309,48.5695,133400.0
2014-03-04 14:30:00,63.0,63.04,62.86,62.97,168500.0,48.5695,48.6003,48.4615,48.5463,168500.0
2014-03-04 15:00:00,62.98,63.03,62.9,63.01,303900.0,48.554,48.5926,48.4924,48.5772,303900.0
2014-03-04 15:30:00,63.0,63.03,62.92,62.99,534100.0,48.5695,48.5926,48.5078,48.5617,534100.0
2014-03-05 09:30:00,62.82,62.95,62.54,62.69,249400.0,48.4307,48.5309,48.2148,48.3305,249400.0
2014-03-05 10:00:00,62.69,62.95,62.63,62.86,144700.0,48.3305,48.5309,48.2842,48.4615,144700.0
2014-03-05 10:30:00,62.87,62.94,62.67,62.72,216400.0,48.4692,48.5232,48.315,48.3536,216400.0
2014-03-05 11:00:00,62.73,62.85,62.7,62.71,126200.0,48.3613,48.4538,48.3382,48.3459,126200.0
2014-03-05 11:30:00,62.7,62.89,62.7,62.89,95700.0,48.3382,48.4847,48.3382,48.4847,95700.0
2014-03-05 12:00:00,62.89,62.92,62.81,62.82,103200.0,48.4847,48.5078,48.423,48.4307,103200.0
2014-03-05 12:30:00,62.82,62.87,62.78,62.78,65600.0,48.4307,48.4692,48.3998,48.3998,65600.0
2014-03-05 13:00:00,62.78,62.8,62.65,62.65,152400.0,48.3998,48.4153,48.2996,48.2996,152400.0
2014-03-05 13:30:00,62.66,62.66,62.55,62.61,93600.0,48.3073,48.3073,48.2225,48.2688,93600.0
2014-03-05 14:00:00,62.62,62.74,62.62,62.71,140000.0,48.2765,48.369,48.2765,48.3459,140000.0
2014-03-05 14:30:00,62.71,62.75,62.63,62.64,89600.0,48.3459,48.3767,48.2842,48.2919,89600.0
2014-03-05 15:00:00,62.64,62.68,62.61,62.65,138000.0,48.2919,48.3228,48.2688,48.2996,138000.0
2014-03-05 15:30:00,62.66,62.7,62.6,62.63,337500.0,48.3073,48.3382,48.2611,48.2842,337500.0
2014-03-06 09:30:00,62.78,62.98,62.64,62.64,143100.0,48.3998,48.554,48.2919,48.2919,143100.0
2014-03-06 10:00:00,62.64,62.9,62.64,62.87,288000.0,48.2919,48.4924,48.2919,48.4692,288000.0
2014-03-06 10:30:00,62.86,62.93,62.83,62.87,132600.0,48.4615,48.5155,48.4384,48.4692,132600.0
2014-03-06 11:00:00,62.88,63.0,62.85,62.95,134100.0,48.4769,48.5695,48.4538,48.5309,134100.0
2014-03-06 11:30:00,62.95,63.0,62.93,62.97,94200.0,48.5309,48.5695,48.5155,48.5463,94200.0
2014-03-06 12:00:00,62.96,63.05,62.93,63.03,169900.0,48.5386,48.608,48.5155,48.5926,169900.0
2014-03-06 12:30:00,63.03,63.08,63.0,63.07,93200.0,48.5926,48.6311,48.5695,48.6234,93200.0
2014-03-06 13:00:00,63.06,63.08,63.0,63.02,62300.0,48.6157,48.6311,48.5695,48.5849,62300.0
2014-03-06 13:30:00,63.02,63.11,63.02,63.09,108900.0,48.5849,48.6543,48.5849,48.6388,108900.0
2014-03-06 14:00:00,63.08,63.18,63.07,63.17,86700.0,48.6311,48.7082,48.6234,48.7005,86700.0
2014-03-06 14:30:00,63.16,63.19,63.1,63.11,96000.0,48.6928,48.7159,48.6465,48.6543,96000.0
2014-03-06 15:00:00,63.11,63.13,63.06,63.11,141300.0,48.6543,48.6697,48.6157,48.6543,141300.0
2014-03-06 15:30:00,63.1,63.13,62.98,63.02,378700.0,48.6465,48.6697,48.554,48.5849,378700.0
2014-03-07 09:30:00,63.16,63.16,62.86,63.08,204100.0,48.6928,48.6928,48.4615,48.6311,204100.0
2014-03-07 10:00:00,63.1,63.23,63.03,63.11,204400.0,48.6465,48.7468,48.5926,48.6543,204400.0
2014-03-07 10:30:00,63.11,63.2,62.99,63.0,158100.0,48.6543,48.7236,48.5617,48.5695,158100.0
2014-03-07 11:00:00,63.02,63.03,62.86,62.99,150100.0,48.5849,48.5926,48.4615,48.5617,150100.0
2014-03-07 11:30:00,62.99,63.14,62.94,63.13,91100.0,48.5617,48.6774,48.5232,48.6697,91100.0
2014-03-07 12:00:00,63.13,63.16,63.05,63.14,60500.0,48.6697,48.6928,48.608,48.6774,60500.0
2014-03-07 12:30:00,63.14,63.14,63.02,63.04,60200.0,48.6774,48.6774,48.5849,48.6003,60200.0
2014-03-07 13:00:00,63.03,63.03,62.91,62.94,58600.0,48.5926,48.5926,48.5001,48.5232,58600.0
2014-03-07 13:30:00,62.94,63.08,62.85,63.05,97300.0,48.5232,48.6311,48.4538,48.608,97300.0
2014-03-07 14:00:00,63.05,63.14,63.01,63.1,90300.0,48.608,48.6774,48.5772,48.6465,90300.0
2014-03-07 14:30:00,63.1,63.18,63.03,63.11,88600.0,48.6465,48.7082,48.5926,48.6543,88600.0
2014-03-07 15:00:00,63.12,63.15,63.05,63.06,139200.0,48.662,48.6851,48.608,48.6157,139200.0
2014-03-07 15:30:00,63.06,63.13,62.98,63.12,236900.0,48.6157,48.6697,48.554,48.662,236900.0
2014-03-10 09:30:00,62.92,63.09,62.86,63.03,93800.0,48.5078,48.6388,48.4615,48.5926,93800.0
2014-03-10 10:00:00,63.03,63.1,62.95,62.98,106000.0,48.5926,48.6465,48.5309,48.554,106000.0
2014-03-10 10:30:00,62.98,63.12,62.95,63.09,78100.0,48.554,48.662,48.5309,48.6388,78100.0
2014-03-10 11:00:00,63.1,63.16,63.05,63.09,138300.0,48.6465,48.6928,48.608,48.6388,138300.0
2014-03-10 11:30:00,63.09,63.2,63.03,63.06,82400.0,48.6388,48.7236,48.5926,48.6157,82400.0
2014-03-10 12:00:00,63.05,63.08,62.94,62.95,91200.0,48.608,48.6311,48.5232,48.5309,91200.0
2014-03-10 12:30:00,62.95,63.03,62.91,63.01,55100.0,48.5309,48.5926,48.5001,48.5772,55100.0
2014-03-10 13:00:00,63.0,63.12,63.0,63.11,79600.0,48.5695,48.662,48.5695,48.6543,79600.0
2014-03-10 13:30:00,63.11,63.11,62.94,62.99,57200.0,48.6543,48.6543,48.5232,48.5617,57200.0
2014-03-10 14:00:00,62.98,63.01,62.9,62.91,66700.0,48.554,48.5772,48.4924,48.5001,66700.0
2014-03-10 14:30:00,62.92,62.99,62.9,62.98,129200.0,48.5078,48.5617,48.4924,48.554,129200.0
2014-03-10 15:00:00,62.98,63.03,62.92,62.99,140400.0,48.554,48.5926,48.5078,48.5617,140400.0
2014-03-10 15:30:00,63.0,63.11,62.99,63.06,242200.0,48.5695,48.6543,48.5617,48.6157,242200.0
2014-03-11 09:30:00,63.17,63.6,63.06,63.6,202600.0,48.7005,49.032,48.6157,49.032,202600.0
2014-03-11 10:00:00,63.59,63.68,63.48,63.63,244600.0,49.0243,49.0937,48.9395,49.0551,244600.0
2014-03-11 10:30:00,63.64,63.66,63.51,63.53,209800.0,49.0629,49.0783,48.9626,48.9781,209800.0
2014-03-11 11:00:00,63.53,63.54,63.29,63.36,204800.0,48.9781,48.9858,48.793,48.847,204800.0
2014-03-11 11:30:00,63.35,63.43,63.26,63.37,185300.0,48.8393,48.901,48.7699,48.8547,185300.0
2014-03-11 12:00:00,63.38,63.45,63.26,63.35,167000.0,48.8624,48.9164,48.7699,48.8393,167000.0
2014-03-11 12:30:00,63.34,63.41,63.3,63.41,172900.0,48.8316,48.8855,48.8007,48.8855,172900.0
2014-03-11 13:00:00,63.4,63.62,63.39,63.61,177900.0,48.8778,49.0474,48.8701,49.0397,177900.0
2014-03-11 13:30:00,63.6,63.77,63.59,63.73,186000.0,49.032,49.1631,49.0243,49.1322,186000.0
2014-03-11 14:00:00,63.74,63.82,63.7,63.74,129600.0,49.14,49.2016,49.1091,49.14,129600.0
2014-03-11 14:30:00,63.74,63.77,63.43,63.43,296300.0,49.14,49.1631,48.901,48.901,296300.0
2014-03-11 15:00:00,63.43,63.44,63.18,63.19,289400.0,48.901,48.9087,48.7082,48.7159,289400.0
2014-03-11 15:30:00,63.19,63.36,63.19,63.29,376300.0,48.7159,48.847,48.7159,48.793,376300.0
2014-03-12 09:30:00,62.91,63.37,62.87,63.29,293400.0,48.5001,48.8547,48.4692,48.793,293400.0
2014-03-12 10:00:00,63.3,63.4,63.1,63.1,164800.0,48.8007,48.8778,48.6465,48.6465,164800.0
2014-03-12 10:30:00,63.11,63.26,63.06,63.23,144800.0,48.6543,48.7699,48.6157,48.7468,144800.0
2014-03-12 11:00:00,63.24,63.24,63.09,63.15,135900.0,48.7545,48.7545,48.6388,48.6851,135900.0
2014-03-12 11:30:00,63.15,63.24,63.15,63.19,94800.0,48.6851,48.7545,48.6851,48.7159,94800.0
2014-03-12 12:00:00,63.18,63.28,63.13,63.16,85600.0,48.7082,48.7853,48.6697,48.6928,85600.0
2014-03-12 12:30:00,63.16,63.24,63.12,63.24,78900.0,48.6928,48.7545,48.662,48.7545,78900.0
2014-03-12 13:00:00,63.22,63.24,63.11,63.13,96800.0,48.7391,48.7545,48.6543,48.6697,96800.0
2014-03-12 13:30:00,63.12,63.14,62.93,63.0,115300.0,48.662,48.6774,48.5155,48.5695,115300.0
2014-03-12 14:00:00,63.0,63.1,62.98,63.01,122500.0,48.5695,48.6465,48.554,48.5772,122500.0
2014-03-12 14:30:00,63.02,63.17,62.99,63.16,141000.0,48.5849,48.7005,48.5617,48.6928,141000.0
2014-03-12 15:00:00,63.16,63.18,63.09,63.1,170800.0,48.6928,48.7082,48.6388,48.6465,170800.0
2014-03-12 15:30:00,63.1,63.24,63.07,63.22,328900.0,48.6465,48.7545,48.6234,48.7391,328900.0
2014-03-13 09:30:00,63.32,63.65,63.28,63.49,129000.0,48.8162,49.0706,48.7853,48.9472,129000.0
2014-03-13 10:00:00,63.49,63.73,63.49,63.73,151800.0,48.9472,49.1322,48.9472,49.1322,151800.0
2014-03-13 10:30:00,63.73,63.83,63.67,63.67,176700.0,49.1322,49.2093,49.086,49.086,176700.0
2014-03-13 11:00:00,63.67,63.88,63.65,63.79,185200.0,49.086,49.2479,49.0706,49.1785,185200.0
2014-03-13 11:30:00,63.78,63.8,63.64,63.67,111600.0,49.1708,49.1862,49.0629,49.086,111600.0
2014-03-13 12:00:00,63.68,63.74,63.61,63.64,117200.0,49.0937,49.14,49.0397,49.0629,117200.0
2014-03-13 12:30:00,63.64,63.64,63.54,63.62,104000.0,49.0629,49.0629,48.9858,49.0474,104000.0
2014-03-13 13:00:00,63.6,63.63,63.37,63.6,243900.0,49.032,49.0551,48.8547,49.032,243900.0
2014-03-13 13:30:00,63.59,63.59,63.37,63.42,107200.0,49.0243,49.0243,48.8547,48.8933,107200.0
2014-03-13 14:00:00,63.41,63.44,63.22,63.31,97900.0,48.8855,48.9087,48.7391,48.8084,97900.0
2014-03-13 14:30:00,63.32,63.4,63.23,63.36,146600.0,48.8162,48.8778,48.7468,48.847,146600.0
2014-03-13 15:00:00,63.37,63.37,63.11,63.21,224800.0,48.8547,48.8547,48.6543,48.7314,224800.0
2014-03-13 15:30:00,63.2,63.35,63.14,63.24,433300.0,48.7236,48.8393,48.6774,48.7545,433300.0
2014-03-14 09:30:00,63.14,63.58,63.06,63.48,225100.0,48.6774,49.0166,48.6157,48.9395,225100.0
2014-03-14 10:00:00,63.49,63.61,63.43,63.47,169600.0,48.9472,49.0397,48.901,48.9318,169600.0
2014-03-14 10:30:00,63.47,63.57,63.43,63.52,241400.0,48.9318,49.0089,48.901,48.9703,241400.0
2014-03-14 11:00:00,63.51,63.64,63.5,63.64,220900.0,48.9626,49.0629,48.9549,49.0629,220900.0
2014-03-14 11:30:00,63.63,63.87,63.59,63.84,253200.0,49.0551,49.2402,49.0243,49.217,253200.0
2014-03-14 12:00:00,63.83,63.94,63.71,63.79,270100.0,49.2093,49.2941,49.1168,49.1785,270100.0
2014-03-14 12:30:00,63.79,63.99,63.79,63.96,243200.0,49.1785,49.3327,49.1785,49.3096,243200.0
2014-03-14 13:00:00,63.95,63.99,63.78,63.88,133700.0,49.3019,49.3327,49.1708,49.2479,133700.0
2014-03-14 13:30:00,63.87,63.88,63.78,63.85,170100.0,49.2402,49.2479,49.1708,49.2248,170100.0
2014-03-14 14:00:00,63.85,63.91,63.83,63.88,159800.0,49.2248,49.271,49.2093,49.2479,159800.0
2014-03-14 14:30:00,63.88,63.89,63.71,63.71,177100.0,49.2479,49.2556,49.1168,49.1168,177100.0
2014-03-14 15:00:00,63.71,63.82,63.71,63.76,205600.0,49.1168,49.2016,49.1168,49.1554,205600.0
2014-03-14 15:30:00,63.76,63.85,63.71,63.83,593400.0,49.1554,49.2248,49.1168,49.2093,593400.0
2014-03-17 09:30:00,64.05,64.69,63.91,64.52,314000.0,49.3789,49.8723,49.271,49.7413,314000.0
2014-03-17 10:00:00,64.52,64.67,64.43,64.43,247200.0,49.7413,49.8569,49.6719,49.6719,247200.0
2014-03-17 10:30:00,64.44,64.51,64.38,64.4,270800.0,49.6796,49.7336,49.6334,49.6488,270800.0
2014-03-17 11:00:00,64.39,64.44,64.29,64.32,166500.0,49.6411,49.6796,49.564,49.5871,166500.0
2014-03-17 11:30:00,64.32,64.35,64.27,64.34,136800.0,49.5871,49.6102,49.5486,49.6025,136800.0
2014-03-17 12:00:00,64.35,64.55,64.34,64.47,111700.0,49.6102,49.7644,49.6025,49.7027,111700.0
2014-03-17 12:30:00,64.48,64.52,64.38,64.43,98100.0,49.7105,49.7413,49.6334,49.6719,98100.0
2014-03-17 13:00:00,64.43,64.43,64.28,64.28,110300.0,49.6719,49.6719,49.5563,49.5563,110300.0
2014-03-17 13:30:00,64.29,64.36,64.26,64.28,108200.0,49.564,49.6179,49.5408,49.5563,108200.0
2014-03-17 14:00:00,64.28,64.44,64.25,64.4,103500.0,49.5563,49.6796,49.5331,49.6488,103500.0
2014-03-17 14:30:00,64.4,64.4,64.27,64.35,127100.0,49.6488,49.6488,49.5486,49.6102,127100.0
2014-03-17 15:00:00,64.35,64.42,64.32,64.33,190100.0,49.6102,49.6642,49.5871,49.5948,190100.0
2014-03-17 15:30:00,64.33,64.4,64.3,64.4,438200.0,49.5948,49.6488,49.5717,49.6488,438200.0
2014-03-18 09:30:00,64.52,64.59,64.21,64.43,166200.0,49.7413,49.7953,49.5023,49.6719,166200.0
2014-03-18 10:00:00,64.43,64.48,64.27,64.44,107400.0,49.6719,49.7105,49.5486,49.6796,107400.0
2014-03-18 10:30:00,64.44,64.56,64.39,64.41,209800.0,49.6796,49.7721,49.6411,49.6565,209800.0
2014-03-18 11:00:00,64.4,64.49,64.32,64.44,175700.0,49.6488,49.7182,49.5871,49.6796,175700.0
2014-03-18 11:30:00,64.45,64.55,64.43,64.49,106700.0,49.6873,49.7644,49.6719,49.7182,106700.0
2014-03-18 12:00:00,64.5,64.5,64.33,64.33,104200.0,49.7259,49.7259,49.5948,49.5948,104200.0
2014-03-18 12:30:00,64.33,64.41,64.3,64.36,92800.0,49.5948,49.6565,49.5717,49.6179,92800.0
2014-03-18 13:00:00,64.36,64.43,64.3,64.4,87000.0,49.6179,49.6719,49.5717,49.6488,87000.0
2014-03-18 13:30:00,64.4,64.48,64.36,64.42,97400.0,49.6488,49.7105,49.6179,49.6642,97400.0
2014-03-18 14:00:00,64.42,64.44,64.38,64.39,106600.0,49.6642,49.6796,49.6334,49.6411,106600.0
2014-03-18 14:30:00,64.38,64.44,64.33,64.41,111700.0,49.6334,49.6796,49.5948,49.6565,111700.0
2014-03-18 15:00:00,64.42,64.42,64.28,64.31,160500.0,49.6642,49.6642,49.5563,49.5794,160500.0
2014-03-18 15:30:00,64.31,64.35,64.27,64.33,336700.0,49.5794,49.6102,49.5486,49.5948,336700.0
2014-03-19 09:30:00,64.27,64.32,64.01,64.19,117400.0,49.5486,49.5871,49.3481,49.4869,117400.0
2014-03-19 10:00:00,64.18,64.26,64.12,64.14,129700.0,49.4792,49.5408,49.4329,49.4483,129700.0
2014-03-19 10:30:00,64.13,64.19,64.05,64.15,106700.0,49.4406,49.4869,49.3789,49.456,106700.0
2014-03-19 11:00:00,64.15,64.23,64.12,64.18,69500.0,49.456,49.5177,49.4329,49.4792,69500.0
2014-03-19 11:30:00,64.17,64.17,64.07,64.09,82500.0,49.4715,49.4715,49.3944,49.4098,82500.0
2014-03-19 12:00:00,64.08,64.09,63.93,63.93,94900.0,49.4021,49.4098,49.2864,49.2864,94900.0
2014-03-19 12:30:00,63.93,64.01,63.91,63.98,63500.0,49.2864,49.3481,49.271,49.325,63500.0
2014-03-19 13:00:00,63.98,64.0,63.95,63.99,51000.0,49.325,49.3404,49.3019,49.3327,51000.0
2014-03-19 13:30:00,63.99,64.02,63.94,64.02,47000.0,49.3327,49.3558,49.2941,49.3558,47000.0
2014-03-19 14:00:00,64.0,64.01,63.57,63.63,215200.0,49.3404,49.3481,49.0089,49.0551,215200.0
2014-03-19 14:30:00,63.64,63.75,63.58,63.7,144000.0,49.0629,49.1477,49.0166,49.1091,144000.0
2014-03-19 15:00:00,63.7,63.71,63.14,63.37,300100.0,49.1091,49.1168,48.6774,48.8547,300100.0
2014-03-19 15:30:00,63.36,63.56,63.34,63.39,447000.0,48.847,49.0012,48.8316,48.8701,447000.0
2014-03-20 09:30:00,63.3,63.62,63.07,63.1,218100.0,48.8007,49.0474,48.6234,48.6465,218100.0
2014-03-20 10:00:00,63.12,63.39,63.07,63.19,125800.0,48.662,48.8701,48.6234,48.7159,125800.0
2014-03-20 10:30:00,63.2,63.4,63.2,63.29,75500.0,48.7236,48.8778,48.7236,48.793,75500.0
2014-03-20 11:00:00,63.29,63.38,63.22,63.37,78500.0,48.793,48.8624,48.7391,48.8547,78500.0
2014-03-20 11:30:00,63.37,63.4,63.27,63.36,92700.0,48.8547,48.8778,48.7776,48.847,92700.0
2014-03-20 12:00:00,63.36,63.59,63.34,63.59,85500.0,48.847,49.0243,48.8316,49.0243,85500.0
2014-03-20 12:30:00,63.59,63.67,63.51,63.62,81500.0,49.0243,49.086,48.9626,49.0474,81500.0
2014-03-20 13:00:00,63.62,63.7,63.5,63.5,78500.0,49.0474,49.1091,48.9549,48.9549,78500.0
2014-03-20 13:30:00,63.51,63.6,63.5,63.6,69900.0,48.9626,49.032,48.9549,49.032,69900.0
2014-03-20 14:00:00,63.6,63.62,63.5,63.51,89100.0,49.032,49.0474,48.9549,48.9626,89100.0
2014-03-20 14:30:00,63.5,63.51,63.41,63.44,70700.0,48.9549,48.9626,48.8855,48.9087,70700.0
2014-03-20 15:00:00,63.45,63.45,63.32,63.4,221300.0,48.9164,48.9164,48.8162,48.8778,221300.0
2014-03-20 15:30:00,63.41,63.59,63.4,63.58,325700.0,48.8855,49.0243,48.8778,49.0166,325700.0
2014-03-21 09:30:00,64.06,64.13,63.66,63.71,1116400.0,49.3867,49.4406,49.0783,49.1168,1116400.0
2014-03-21 10:00:00,63.72,63.96,63.72,63.93,163500.0,49.1245,49.3096,49.1245,49.2864,163500.0
2014-03-21 10:30:00,63.92,64.03,63.86,63.96,93500.0,49.2787,49.3635,49.2325,49.3096,93500.0
2014-03-21 11:00:00,63.97,64.03,63.9,63.96,88400.0,49.3173,49.3635,49.2633,49.3096,88400.0
2014-03-21 11:30:00,63.95,64.0,63.88,63.88,87800.0,49.3019,49.3404,49.2479,49.2479,87800.0
2014-03-21 12:00:00,63.88,63.98,63.88,63.89,65400.0,49.2479,49.325,49.2479,49.2556,65400.0
2014-03-21 12:30:00,63.88,63.89,63.75,63.76,66000.0,49.2479,49.2556,49.1477,49.1554,66000.0
2014-03-21 13:00:00,63.75,63.8,63.6,63.64,108900.0,49.1477,49.1862,49.032,49.0629,108900.0
2014-03-21 13:30:00,63.65,63.7,63.55,63.59,178300.0,49.0706,49.1091,48.9935,49.0243,178300.0
2014-03-21 14:00:00,63.58,63.6,63.46,63.47,156600.0,49.0166,49.032,48.9241,48.9318,156600.0
2014-03-21 14:30:00,63.46,63.57,63.41,63.51,163800.0,48.9241,49.0089,48.8855,48.9626,163800.0
2014-03-21 15:00:00,63.52,63.59,63.4,63.59,200100.0,48.9703,49.0243,48.8778,49.0243,200100.0
2014-03-21 15:30:00,63.59,63.59,63.32,63.4,886000.0,49.0243,49.0243,48.8162,48.8778,886000.0
2014-03-24 09:30:00,63.78,64.05,63.66,63.8,206800.0,49.1708,49.3789,49.0783,49.1862,206800.0
2014-03-24 10:00:00,63.8,63.81,63.55,63.77,142300.0,49.1862,49.1939,48.9935,49.1631,142300.0
2014-03-24 10:30:00,63.77,63.84,63.67,63.73,185200.0,49.1631,49.217,49.086,49.1322,185200.0
2014-03-24 11:00:00,63.72,63.73,63.64,63.65,162100.0,49.1245,49.1322,49.0629,49.0706,162100.0
2014-03-24 11:30:00,63.65,63.71,63.57,63.67,84600.0,49.0706,49.1168,49.0089,49.086,84600.0
2014-03-24 12:00:00,63.67,63.71,63.54,63.55,97700.0,49.086,49.1168,48.9858,48.9935,97700.0
2014-03-24 12:30:00,63.56,63.59,63.51,63.53,162200.0,49.0012,49.0243,48.9626,48.9781,162200.0
2014-03-24 13:00:00,63.52,63.55,63.47,63.51,102600.0,48.9703,48.9935,48.9318,48.9626,102600.0
2014-03-24 13:30:00,63.5,63.54,63.46,63.52,113800.0,48.9549,48.9858,48.9241,48.9703,113800.0
2014-03-24 14:00:00,63.53,63.58,63.35,63.4,107100.0,48.9781,49.0166,48.8393,48.8778,107100.0
2014-03-24 14:30:00,63.4,63.4,63.3,63.33,121000.0,48.8778,48.8778,48.8007,48.8239,121000.0
2014-03-24 15:00:00,63.33,63.42,63.26,63.41,153400.0,48.8239,48.8933,48.7699,48.8855,153400.0
2014-03-24 15:30:00,63.41,63.48,63.3,63.31,357700.0,48.8855,48.9395,48.8007,48.8084,357700.0
2014-03-25 09:30:00,63.72,64.3,63.44,63.49,374700.0,49.1245,49.5717,48.9087,48.9472,374700.0
2014-03-25 10:00:00,63.49,63.53,63.31,63.41,184100.0,48.9472,48.9781,48.8084,48.8855,184100.0
2014-03-25 10:30:00,63.41,63.5,63.35,63.4,175200.0,48.8855,48.9549,48.8393,48.8778,175200.0
2014-03-25 11:00:00,63.4,63.51,63.37,63.41,186000.0,48.8778,48.9626,48.8547,48.8855,186000.0
2014-03-25 11:30:00,63.42,63.45,63.33,63.39,142100.0,48.8933,48.9164,48.8239,48.8701,142100.0
2014-03-25 12:00:00,63.38,63.62,63.35,63.62,220400.0,48.8624,49.0474,48.8393,49.0474,220400.0
2014-03-25 12:30:00,63.62,63.88,63.61,63.79,183900.0,49.0474,49.2479,49.0397,49.1785,183900.0
2014-03-25 13:00:00,63.79,63.87,63.72,63.85,87500.0,49.1785,49.2402,49.1245,49.2248,87500.0
2014-03-25 13:30:00,63.85,63.88,63.77,63.78,107400.0,49.2248,49.2479,49.1631,49.1708,107400.0
2014-03-25 14:00:00,63.77,63.8,63.69,63.7,91300.0,49.1631,49.1862,49.1014,49.1091,91300.0
2014-03-25 14:30:00,63.69,63.71,63.61,63.66,93800.0,49.1014,49.1168,49.0397,49.0783,93800.0
2014-03-25 15:00:00,63.66,63.74,63.63,63.68,146100.0,49.0783,49.14,49.0551,49.0937,146100.0
2014-03-25 15:30:00,63.68,63.79,63.68,63.78,477300.0,49.0937,49.1785,49.0937,49.1708,477300.0
2014-03-26 09:30:00,63.87,64.09,63.7,63.78,190700.0,49.2402,49.4098,49.1091,49.1708,190700.0
2014-03-26 10:00:00,63.77,64.03,63.75,63.91,92900.0,49.1631,49.3635,49.1477,49.271,92900.0
2014-03-26 10:30:00,63.9,64.06,63.88,64.06,103500.0,49.2633,49.3867,49.2479,49.3867,103500.0
2014-03-26 11:00:00,64.06,64.32,64.05,64.27,139500.0,49.3867,49.5871,49.3789,49.5486,139500.0
2014-03-26 11:30:00,64.28,64.29,64.19,64.27,91100.0,49.5563,49.564,49.4869,49.5486,91100.0
2014-03-26 12:00:00,64.28,64.34,64.23,64.32,70400.0,49.5563,49.6025,49.5177,49.5871,70400.0
2014-03-26 12:30:00,64.32,64.39,64.27,64.35,66900.0,49.5871,49.6411,49.5486,49.6102,66900.0
2014-03-26 13:00:00,64.35,64.35,64.15,64.15,99100.0,49.6102,49.6102,49.456,49.456,99100.0
2014-03-26 13:30:00,64.14,64.28,64.08,64.23,234100.0,49.4483,49.5563,49.4021,49.5177,234100.0
2014-03-26 14:00:00,64.24,64.38,64.23,64.38,191200.0,49.5254,49.6334,49.5177,49.6334,191200.0
2014-03-26 14:30:00,64.38,64.55,64.33,64.45,228600.0,49.6334,49.7644,49.5948,49.6873,228600.0
2014-03-26 15:00:00,64.45,64.46,64.33,64.39,217700.0,49.6873,49.695,49.5948,49.6411,217700.0
2014-03-26 15:30:00,64.39,64.42,64.25,64.26,504500.0,49.6411,49.6642,49.5331,49.5408,504500.0
2014-03-27 09:30:00,64.25,65.9,64.07,65.33,1409500.0,49.5331,50.8052,49.3944,50.3658,1409500.0
2014-03-27 10:00:00,65.28,65.92,65.13,65.14,1055900.0,50.3272,50.8206,50.2116,50.2193,1055900.0
2014-03-27 10:30:00,65.14,65.22,64.93,64.95,419700.0,50.2193,50.281,50.0574,50.0728,419700.0
2014-03-27 11:00:00,64.95,64.97,64.77,64.84,435800.0,50.0728,50.0882,49.934,49.988,435800.0
2014-03-27 11:30:00,64.84,64.84,64.57,64.61,271500.0,49.988,49.988,49.7798,49.8107,271500.0
2014-03-27 12:00:00,64.61,64.62,64.45,64.5,242500.0,49.8107,49.8184,49.6873,49.7259,242500.0
2014-03-27 12:30:00,64.5,64.59,64.37,64.55,448100.0,49.7259,49.7953,49.6256,49.7644,448100.0
2014-03-27 13:00:00,64.55,64.59,64.42,64.47,190200.0,49.7644,49.7953,49.6642,49.7027,190200.0
2014-03-27 13:30:00,64.46,64.47,64.2,64.2,171800.0,49.695,49.7027,49.4946,49.4946,171800.0
2014-03-27 14:00:00,64.21,64.29,64.1,64.23,422800.0,49.5023,49.564,49.4175,49.5177,422800.0
2014-03-27 14:30:00,64.23,64.27,64.13,64.21,764100.0,49.5177,49.5486,49.4406,49.5023,764100.0
2014-03-27 15:00:00,64.21,64.21,63.99,64.1,414600.0,49.5023,49.5023,49.3327,49.4175,414600.0
2014-03-27 15:30:00,64.09,64.13,63.99,64.05,1089500.0,49.4098,49.4406,49.3327,49.3789,1089500.0
2014-03-28 09:30:00,64.04,64.6,63.72,64.56,504900.0,49.3712,49.803,49.1245,49.7721,504900.0
2014-03-28 10:00:00,64.56,64.56,64.25,64.33,231100.0,49.7721,49.7721,49.5331,49.5948,231100.0
2014-03-28 10:30:00,64.33,64.34,64.22,64.29,180100.0,49.5948,49.6025,49.51,49.564,180100.0
2014-03-28 11:00:00,64.29,64.41,64.2,64.22,173500.0,49.564,49.6565,49.4946,49.51,173500.0
2014-03-28 11:30:00,64.23,64.34,64.23,64.33,131600.0,49.5177,49.6025,49.5177,49.5948,131600.0
2014-03-28 12:00:00,64.33,64.34,64.28,64.29,134300.0,49.5948,49.6025,49.5563,49.564,134300.0
2014-03-28 12:30:00,64.29,64.32,64.27,64.3,74700.0,49.564,49.5871,49.5486,49.5717,74700.0
2014-03-28 13:00:00,64.3,64.31,64.23,64.26,120800.0,49.5717,49.5794,49.5177,49.5408,120800.0
2014-03-28 13:30:00,64.25,64.28,64.2,64.27,132500.0,49.5331,49.5563,49.4946,49.5486,132500.0
2014-03-28 14:00:00,64.26,64.27,64.17,64.25,147200.0,49.5408,49.5486,49.4715,49.5331,147200.0
2014-03-28 14:30:00,64.25,64.25,64.12,64.22,123500.0,49.5331,49.5331,49.4329,49.51,123500.0
2014-03-28 15:00:00,64.22,64.22,64.11,64.13,133000.0,49.51,49.51,49.4252,49.4406,133000.0
2014-03-28 15:30:00,64.14,64.17,64.09,64.11,404400.0,49.4483,49.4715,49.4098,49.4252,404400.0
2014-03-31 09:30:00,64.5,64.5,64.03,64.36,326900.0,49.7259,49.7259,49.3635,49.6179,326900.0
2014-03-31 10:00:00,64.37,64.56,64.31,64.48,275400.0,49.6256,49.7721,49.5794,49.7105,275400.0
2014-03-31 10:30:00,64.48,64.72,64.47,64.61,173400.0,49.7105,49.8955,49.7027,49.8107,173400.0
2014-03-31 11:00:00,64.61,64.76,64.55,64.75,173600.0,49.8107,49.9263,49.7644,49.9186,173600.0
2014-03-31 11:30:00,64.75,64.79,64.67,64.74,159100.0,49.9186,49.9494,49.8569,49.9109,159100.0
2014-03-31 12:00:00,64.74,64.88,64.68,64.86,162200.0,49.9109,50.0188,49.8646,50.0034,162200.0
2014-03-31 12:30:00,64.85,64.92,64.66,64.74,179600.0,49.9957,50.0497,49.8492,49.9109,179600.0
2014-03-31 13:00:00,64.75,64.82,64.67,64.69,131700.0,49.9186,49.9726,49.8569,49.8723,131700.0
2014-03-31 13:30:00,64.69,64.73,64.59,64.64,110200.0,49.8723,49.9032,49.7953,49.8338,110200.0
2014-03-31 14:00:00,64.64,64.68,64.61,64.64,141100.0,49.8338,49.8646,49.8107,49.8338,141100.0
2014-03-31 14:30:00,64.64,64.78,64.61,64.71,120400.0,49.8338,49.9417,49.8107,49.8878,120400.0
2014-03-31 15:00:00,64.71,64.71,64.62,64.69,157300.0,49.8878,49.8878,49.8184,49.8723,157300.0
2014-03-31 15:30:00,64.69,64.89,64.67,64.87,544000.0,49.8723,50.0265,49.8569,50.0111,544000.0
2014-04-01 09:30:00,64.87,65.1,64.54,64.61,322800.0,50.0111,50.1884,49.7567,49.8107,322800.0
2014-04-01 10:00:00,64.59,64.64,64.22,64.35,263100.0,49.7953,49.8338,49.51,49.6102,263100.0
2014-04-01 10:30:00,64.36,64.44,64.05,64.13,255000.0,49.6179,49.6796,49.3789,49.4406,255000.0
2014-04-01 11:00:00,64.13,64.18,64.08,64.17,238500.0,49.4406,49.4792,49.4021,49.4715,238500.0
2014-04-01 11:30:00,64.17,64.2,64.1,64.11,99700.0,49.4715,49.4946,49.4175,49.4252,99700.0
2014-04-01 12:00:00,64.11,64.15,64.03,64.11,102900.0,49.4252,49.456,49.3635,49.4252,102900.0
2014-04-01 12:30:00,64.12,64.18,64.09,64.14,63000.0,49.4329,49.4792,49.4098,49.4483,63000.0
2014-04-01 13:00:00,64.14,64.24,64.12,64.22,90100.0,49.4483,49.5254,49.4329,49.51,90100.0
2014-04-01 13:30:00,64.22,64.29,64.18,64.29,114100.0,49.51,49.564,49.4792,49.564,114100.0
2014-04-01 14:00:00,64.29,64.34,64.28,64.33,112900.0,49.564,49.6025,49.5563,49.5948,112900.0
2014-04-01 14:30:00,64.34,64.34,64.24,64.26,160000.0,49.6025,49.6025,49.5254,49.5408,160000.0
2014-04-01 15:00:00,64.25,64.27,64.17,64.22,199800.0,49.5331,49.5486,49.4715,49.51,199800.0
2014-04-01 15:30:00,64.22,64.22,64.11,64.21,519400.0,49.51,49.51,49.4252,49.5023,519400.0
2014-04-02 09:30:00,64.33,64.43,63.87,63.89,277500.0,49.5948,49.6719,49.2402,49.2556,277500.0
2014-04-02 10:00:00,63.89,64.21,63.89,64.2,159600.0,49.2556,49.5023,49.2556,49.4946,159600.0
2014-04-02 10:30:00,64.19,64.49,64.19,64.44,133500.0,49.4869,49.7182,49.4869,49.6796,133500.0
2014-04-02 11:00:00,64.44,64.56,64.43,64.51,108300.0,49.6796,49.7721,49.6719,49.7336,108300.0
2014-04-02 11:30:00,64.51,64.6,64.43,64.53,82000.0,49.7336,49.803,49.6719,49.749,82000.0
2014-04-02 12:00:00,64.55,64.55,64.38,64.4,145200.0,49.7644,49.7644,49.6334,49.6488,145200.0
2014-04-02 12:30:00,64.4,64.42,64.27,64.32,124900.0,49.6488,49.6642,49.5486,49.5871,124900.0
2014-04-02 13:00:00,64.32,64.37,64.31,64.33,64700.0,49.5871,49.6256,49.5794,49.5948,64700.0
2014-04-02 13:30:00,64.33,64.34,64.26,64.28,85700.0,49.5948,49.6025,49.5408,49.5563,85700.0
2014-04-02 14:00:00,64.28,64.31,64.23,64.28,114700.0,49.5563,49.5794,49.5177,49.5563,114700.0
2014-04-02 14:30:00,64.28,64.29,64.2,64.2,201200.0,49.5563,49.564,49.4946,49.4946,201200.0
2014-04-02 15:00:00,64.2,64.33,64.18,64.33,165100.0,49.4946,49.5948,49.4792,49.5948,165100.0
2014-04-02 15:30:00,64.34,64.41,64.26,64.3,610800.0,49.6025,49.6565,49.5408,49.5717,610800.0
2014-04-03 09:30:00,64.49,64.61,64.33,64.56,220200.0,49.7182,49.8107,49.5948,49.7721,220200.0
2014-04-03 10:00:00,64.56,64.66,64.43,64.59,145900.0,49.7721,49.8492,49.6719,49.7953,145900.0
2014-04-03 10:30:00,64.59,64.64,64.39,64.43,118600.0,49.7953,49.8338,49.6411,49.6719,118600.0
2014-04-03 11:00:00,64.43,64.48,64.34,64.35,118600.0,49.6719,49.7105,49.6025,49.6102,118600.0
2014-04-03 11:30:00,64.35,64.41,64.3,64.3,106400.0,49.6102,49.6565,49.5717,49.5717,106400.0
2014-04-03 12:00:00,64.3,64.35,64.28,64.31,64000.0,49.5717,49.6102,49.5563,49.5794,64000.0
2014-04-03 12:30:00,64.31,64.32,64.26,64.27,73000.0,49.5794,49.5871,49.5408,49.5486,73000.0
2014-04-03 13:00:00,64.28,64.35,64.27,64.35,80000.0,49.5563,49.6102,49.5486,49.6102,80000.0
2014-04-03 13:30:00,64.35,64.35,64.31,64.34,112700.0,49.6102,49.6102,49.5794,49.6025,112700.0
2014-04-03 14:00:00,64.34,64.37,64.26,64.27,134100.0,49.6025,49.6256,49.5408,49.5486,134100.0
2014-04-03 14:30:00,64.27,64.29,64.21,64.26,199300.0,49.5486,49.564,49.5023,49.5408,199300.0
2014-04-03 15:00:00,64.27,64.32,64.26,64.32,236500.0,49.5486,49.5871,49.5408,49.5871,236500.0
2014-04-03 15:30:00,64.32,64.32,64.27,64.29,440200.0,49.5871,49.5871,49.5486,49.564,440200.0
2014-04-04 09:30:00,64.57,64.65,64.26,64.35,136100.0,49.7798,49.8415,49.5408,49.6102,136100.0
2014-04-04 10:00:00,64.37,64.48,64.27,64.41,148900.0,49.6256,49.7105,49.5486,49.6565,148900.0
2014-04-04 10:30:00,64.41,64.59,64.41,64.49,103300.0,49.6565,49.7953,49.6565,49.7182,103300.0
2014-04-04 11:00:00,64.49,64.58,64.43,64.52,122100.0,49.7182,49.7875,49.6719,49.7413,122100.0
2014-04-04 11:30:00,64.52,64.57,64.39,64.49,144500.0,49.7413,49.7798,49.6411,49.7182,144500.0
2014-04-04 12:00:00,64.5,64.55,64.41,64.52,128200.0,49.7259,49.7644,49.6565,49.7413,128200.0
2014-04-04 12:30:00,64.51,64.56,64.35,64.38,141300.0,49.7336,49.7721,49.6102,49.6334,141300.0
2014-04-04 13:00:00,64.36,64.48,64.36,64.42,93900.0,49.6179,49.7105,49.6179,49.6642,93900.0
2014-04-04 13:30:00,64.41,64.42,64.16,64.21,110300.0,49.6565,49.6642,49.4637,49.5023,110300.0
2014-04-04 14:00:00,64.23,64.32,64.2,64.2,85500.0,49.5177,49.5871,49.4946,49.4946,85500.0
2014-04-04 14:30:00,64.2,64.28,64.18,64.27,138500.0,49.4946,49.5563,49.4792,49.5486,138500.0
2014-04-04 15:00:00,64.26,64.36,64.13,64.34,291800.0,49.5408,49.6179,49.4406,49.6025,291800.0
2014-04-04 15:30:00,64.33,64.34,64.2,64.23,368300.0,49.5948,49.6025,49.4946,49.5177,368300.0
2014-04-07 09:30:00,63.92,64.68,63.91,64.6,357900.0,49.2787,49.8646,49.271,49.803,357900.0
2014-04-07 10:00:00,64.61,64.72,64.5,64.68,433800.0,49.8107,49.8955,49.7259,49.8646,433800.0
2014-04-07 10:30:00,64.68,64.77,64.6,64.7,274400.0,49.8646,49.934,49.803,49.8801,274400.0
2014-04-07 11:00:00,64.7,64.98,64.68,64.96,172000.0,49.8801,50.0959,49.8646,50.0805,172000.0
2014-04-07 11:30:00,64.96,65.05,64.85,65.05,198000.0,50.0805,50.1499,49.9957,50.1499,198000.0
2014-04-07 12:00:00,65.05,65.23,65.03,65.16,219800.0,50.1499,50.2887,50.1345,50.2347,219800.0
2014-04-07 12:30:00,65.16,65.25,65.14,65.23,153600.0,50.2347,50.3041,50.2193,50.2887,153600.0
2014-04-07 13:00:00,65.23,65.26,65.12,65.22,154800.0,50.2887,50.3118,50.2039,50.281,154800.0
2014-04-07 13:30:00,65.22,65.3,65.15,65.29,138400.0,50.281,50.3426,50.227,50.3349,138400.0
2014-04-07 14:00:00,65.28,65.3,65.1,65.13,163400.0,50.3272,50.3426,50.1884,50.2116,163400.0
2014-04-07 14:30:00,65.13,65.13,64.96,65.05,190000.0,50.2116,50.2116,50.0805,50.1499,190000.0
2014-04-07 15:00:00,65.05,65.19,65.02,65.14,239800.0,50.1499,50.2578,50.1268,50.2193,239800.0
2014-04-07 15:30:00,65.14,65.15,64.84,64.9,682700.0,50.2193,50.227,49.988,50.0342,682700.0
2014-04-08 09:30:00,64.84,65.3,64.74,65.28,407200.0,49.988,50.3426,49.9109,50.3272,407200.0
2014-04-08 10:00:00,65.29,65.54,65.13,65.34,429600.0,50.3349,50.5277,50.2116,50.3735,429600.0
2014-04-08 10:30:00,65.33,65.35,65.18,65.25,278800.0,50.3658,50.3812,50.2501,50.3041,278800.0
2014-04-08 11:00:00,65.25,65.46,65.25,65.32,351700.0,50.3041,50.466,50.3041,50.358,351700.0
2014-04-08 11:30:00,65.31,65.57,65.28,65.54,256100.0,50.3503,50.5508,50.3272,50.5277,256100.0
2014-04-08 12:00:00,65.55,65.55,65.33,65.43,173100.0,50.5354,50.5354,50.3658,50.4428,173100.0
2014-04-08 12:30:00,65.42,65.45,65.11,65.21,269700.0,50.4351,50.4583,50.1961,50.2732,269700.0
2014-04-08 13:00:00,65.21,65.65,65.21,65.64,171600.0,50.2732,50.6125,50.2732,50.6047,171600.0
2014-04-08 13:30:00,65.65,65.67,65.51,65.65,174100.0,50.6125,50.6279,50.5045,50.6125,174100.0
2014-04-08 14:00:00,65.65,65.66,65.41,65.46,152300.0,50.6125,50.6202,50.4274,50.466,152300.0
2014-04-08 14:30:00,65.46,65.55,65.44,65.55,202200.0,50.466,50.5354,50.4506,50.5354,202200.0
2014-04-08 15:00:00,65.54,65.56,65.42,65.51,222200.0,50.5277,50.5431,50.4351,50.5045,222200.0
2014-04-08 15:30:00,65.51,65.67,65.51,65.62,618400.0,50.5045,50.6279,50.5045,50.5893,618400.0
2014-04-09 09:30:00,65.6,65.98,65.46,65.63,366700.0,50.5739,50.8669,50.466,50.597,366700.0
2014-04-09 10:00:00,65.66,65.79,65.5,65.71,265000.0,50.6202,50.7204,50.4968,50.6587,265000.0
2014-04-09 10:30:00,65.71,65.76,65.55,65.66,247800.0,50.6587,50.6973,50.5354,50.6202,247800.0
2014-04-09 11:00:00,65.66,65.67,65.5,65.6,191200.0,50.6202,50.6279,50.4968,50.5739,191200.0
2014-04-09 11:30:00,65.59,65.66,65.53,65.64,145600.0,50.5662,50.6202,50.5199,50.6047,145600.0
2014-04-09 12:00:00,65.65,65.7,65.57,65.65,184700.0,50.6125,50.651,50.5508,50.6125,184700.0
2014-04-09 12:30:00,65.64,65.67,65.57,65.59,135800.0,50.6047,50.6279,50.5508,50.5662,135800.0
2014-04-09 13:00:00,65.6,65.63,65.49,65.5,131500.0,50.5739,50.597,50.4891,50.4968,131500.0
2014-04-09 13:30:00,65.49,65.58,65.48,65.55,126200.0,50.4891,50.5585,50.4814,50.5354,126200.0
2014-04-09 14:00:00,65.55,65.72,65.55,65.65,166900.0,50.5354,50.6664,50.5354,50.6125,166900.0
2014-04-09 14:30:00,65.64,65.68,65.55,65.57,186600.0,50.6047,50.6356,50.5354,50.5508,186600.0
2014-04-09 15:00:00,65.56,65.64,65.53,65.62,213400.0,50.5431,50.6047,50.5199,50.5893,213400.0
2014-04-09 15:30:00,65.62,65.73,65.58,65.73,444600.0,50.5893,50.6741,50.5585,50.6741,444600.0
2014-04-10 09:30:00,65.59,66.11,65.39,66.09,375600.0,50.5662,50.9671,50.412,50.9517,375600.0
2014-04-10 10:00:00,66.1,66.14,65.95,66.05,375400.0,50.9594,50.9902,50.8437,50.9208,375400.0
2014-04-10 10:30:00,66.05,66.06,65.89,65.92,254000.0,50.9208,50.9285,50.7975,50.8206,254000.0
2014-04-10 11:00:00,65.91,65.96,65.87,65.92,191800.0,50.8129,50.8514,50.7821,50.8206,191800.0
2014-04-10 11:30:00,65.93,65.96,65.91,65.93,217600.0,50.8283,50.8514,50.8129,50.8283,217600.0
2014-04-10 12:00:00,65.94,65.99,65.83,65.88,289900.0,50.836,50.8746,50.7512,50.7898,289900.0
2014-04-10 12:30:00,65.87,65.94,65.85,65.87,256900.0,50.7821,50.836,50.7666,50.7821,256900.0
2014-04-10 13:00:00,65.87,65.95,65.8,65.83,276800.0,50.7821,50.8437,50.7281,50.7512,276800.0
2014-04-10 13:30:00,65.83,65.94,65.77,65.92,248000.0,50.7512,50.836,50.705,50.8206,248000.0
2014-04-10 14:00:00,65.92,66.06,65.9,66.05,404800.0,50.8206,50.9285,50.8052,50.9208,404800.0
2014-04-10 14:30:00,66.05,66.31,66.0,66.1,1000500.0,50.9208,51.1213,50.8823,50.9594,1000500.0
2014-04-10 15:00:00,66.1,66.23,65.99,65.99,1218100.0,50.9594,51.0596,50.8746,50.8746,1218100.0
2014-04-10 15:30:00,65.99,66.16,65.92,65.94,1086700.0,50.8746,51.0056,50.8206,50.836,1086700.0
2014-04-11 09:30:00,65.76,66.27,65.73,65.81,371900.0,50.6973,51.0904,50.6741,50.7358,371900.0
2014-04-11 10:00:00,65.8,66.04,65.7,65.78,512400.0,50.7281,50.9131,50.651,50.7127,512400.0
2014-04-11 10:30:00,65.78,65.86,65.7,65.84,307400.0,50.7127,50.7744,50.651,50.7589,307400.0
2014-04-11 11:00:00,65.84,65.86,65.7,65.73,211400.0,50.7589,50.7744,50.651,50.6741,211400.0
2014-04-11 11:30:00,65.73,65.73,65.56,65.6,296300.0,50.6741,50.6741,50.5431,50.5739,296300.0
2014-04-11 12:00:00,65.6,65.7,65.55,65.61,204600.0,50.5739,50.651,50.5354,50.5816,204600.0
2014-04-11 12:30:00,65.61,65.62,65.44,65.49,153800.0,50.5816,50.5893,50.4506,50.4891,153800.0
2014-04-11 13:00:00,65.49,65.58,65.45,65.56,183900.0,50.4891,50.5585,50.4583,50.5431,183900.0
2014-04-11 13:30:00,65.56,65.64,65.51,65.51,172200.0,50.5431,50.6047,50.5045,50.5045,172200.0
2014-04-11 14:00:00,65.51,65.57,65.45,65.47,212900.0,50.5045,50.5508,50.4583,50.4737,212900.0
2014-04-11 14:30:00,65.47,65.55,65.41,65.47,299700.0,50.4737,50.5354,50.4274,50.4737,299700.0
2014-04-11 15:00:00,65.47,65.64,65.44,65.54,296900.0,50.4737,50.6047,50.4506,50.5277,296900.0
2014-04-11 15:30:00,65.55,65.55,65.25,65.31,943000.0,50.5354,50.5354,50.3041,50.3503,943000.0
2014-04-14 09:30:00,65.66,65.9,65.53,65.72,252800.0,50.6202,50.8052,50.5199,50.6664,252800.0
2014-04-14 10:00:00,65.7,65.78,65.55,65.7,176700.0,50.651,50.7127,50.5354,50.651,176700.0
2014-04-14 10:30:00,65.7,65.86,65.66,65.7,162000.0,50.651,50.7744,50.6202,50.651,162000.0
2014-04-14 11:00:00,65.7,65.78,65.62,65.69,130100.0,50.651,50.7127,50.5893,50.6433,130100.0
2014-04-14 11:30:00,65.7,65.89,65.66,65.86,144900.0,50.651,50.7975,50.6202,50.7744,144900.0
2014-04-14 12:00:00,65.86,66.01,65.78,65.78,141900.0,50.7744,50.89,50.7127,50.7127,141900.0
2014-04-14 12:30:00,65.78,65.95,65.76,65.86,117300.0,50.7127,50.8437,50.6973,50.7744,117300.0
2014-04-14 13:00:00,65.85,65.96,65.83,65.83,129800.0,50.7666,50.8514,50.7512,50.7512,129800.0
2014-04-14 13:30:00,65.82,65.9,65.8,65.88,142800.0,50.7435,50.8052,50.7281,50.7898,142800.0
2014-04-14 14:00:00,65.88,65.9,65.69,65.72,152600.0,50.7898,50.8052,50.6433,50.6664,152600.0
2014-04-14 14:30:00,65.71,65.77,65.64,65.72,171200.0,50.6587,50.705,50.6047,50.6664,171200.0
2014-04-14 15:00:00,65.72,65.73,65.58,65.69,270100.0,50.6664,50.6741,50.5585,50.6433,270100.0
2014-04-14 15:30:00,65.69,65.91,65.69,65.86,637300.0,50.6433,50.8129,50.6433,50.7744,637300.0
2014-04-15 09:30:00,66.09,66.47,65.9,66.17,651600.0,50.9517,51.2446,50.8052,51.0133,651600.0
2014-04-15 10:00:00,66.16,66.2,65.83,66.04,556300.0,51.0056,51.0365,50.7512,50.9131,556300.0
2014-04-15 10:30:00,66.04,66.41,65.97,66.25,214400.0,50.9131,51.1984,50.8592,51.075,214400.0
2014-04-15 11:00:00,66.24,66.41,66.19,66.34,204300.0,51.0673,51.1984,51.0288,51.1444,204300.0
2014-04-15 11:30:00,66.34,66.41,66.04,66.1,208200.0,51.1444,51.1984,50.9131,50.9594,208200.0
2014-04-15 12:00:00,66.1,66.16,65.95,66.09,178700.0,50.9594,51.0056,50.8437,50.9517,178700.0
2014-04-15 12:30:00,66.07,66.13,66.0,66.04,135600.0,50.9363,50.9825,50.8823,50.9131,135600.0
2014-04-15 13:00:00,66.05,66.32,66.03,66.32,171900.0,50.9208,51.129,50.9054,51.129,171900.0
2014-04-15 13:30:00,66.32,66.34,66.23,66.33,215400.0,51.129,51.1444,51.0596,51.1367,215400.0
2014-04-15 14:00:00,66.33,66.43,66.28,66.38,206500.0,51.1367,51.2138,51.0982,51.1752,206500.0
2014-04-15 14:30:00,66.39,66.44,66.32,66.36,212700.0,51.183,51.2215,51.129,51.1598,212700.0
2014-04-15 15:00:00,66.36,66.45,66.31,66.36,249300.0,51.1598,51.2292,51.1213,51.1598,249300.0
2014-04-15 15:30:00,66.36,66.45,66.3,66.38,425500.0,51.1598,51.2292,51.1136,51.1752,425500.0
2014-04-16 09:30:00,66.57,67.4,66.41,67.04,1016600.0,51.3217,51.9616,51.1984,51.6841,1016600.0
2014-04-16 10:00:00,67.06,67.1,66.83,66.9,216800.0,51.6995,51.7303,51.5222,51.5761,216800.0
2014-04-16 10:30:00,66.9,67.23,66.9,67.2,234400.0,51.5761,51.8305,51.5761,51.8074,234400.0
2014-04-16 11:00:00,67.2,67.23,67.09,67.19,183000.0,51.8074,51.8305,51.7226,51.7997,183000.0
2014-04-16 11:30:00,67.19,67.23,67.11,67.13,155600.0,51.7997,51.8305,51.738,51.7535,155600.0
2014-04-16 12:00:00,67.13,67.19,67.08,67.14,147700.0,51.7535,51.7997,51.7149,51.7612,147700.0
2014-04-16 12:30:00,67.14,67.2,67.09,67.18,110400.0,51.7612,51.8074,51.7226,51.792,110400.0
2014-04-16 13:00:00,67.19,67.23,67.09,67.1,114600.0,51.7997,51.8305,51.7226,51.7303,114600.0
2014-04-16 13:30:00,67.1,67.15,67.03,67.13,129700.0,51.7303,51.7689,51.6764,51.7535,129700.0
2014-04-16 14:00:00,67.12,67.16,67.03,67.05,138900.0,51.7457,51.7766,51.6764,51.6918,138900.0
2014-04-16 14:30:00,67.05,67.16,67.02,67.08,151000.0,51.6918,51.7766,51.6686,51.7149,151000.0
2014-04-16 15:00:00,67.09,67.1,67.0,67.09,157100.0,51.7226,51.7303,51.6532,51.7226,157100.0
2014-04-16 15:30:00,67.1,67.21,67.02,67.19,387200.0,51.7303,51.8151,51.6686,51.7997,387200.0
2014-04-17 09:30:00,66.75,67.17,66.65,66.7,533700.0,51.7372,52.0628,51.6597,51.6985,533700.0
2014-04-17 10:00:00,66.7,66.87,66.53,66.58,218600.0,51.6985,51.8303,51.5667,51.6055,218600.0
2014-04-17 10:30:00,66.58,66.86,66.56,66.81,173000.0,51.6055,51.8225,51.59,51.7838,173000.0
2014-04-17 11:00:00,66.81,66.86,66.63,66.63,163100.0,51.7838,51.8225,51.6442,51.6442,163100.0
2014-04-17 11:30:00,66.62,66.71,66.57,66.71,140200.0,51.6365,51.7062,51.5977,51.7062,140200.0
2014-04-17 12:00:00,66.71,66.8,66.68,66.78,116600.0,51.7062,51.776,51.683,51.7605,116600.0
2014-04-17 12:30:00,66.77,66.78,66.7,66.71,103100.0,51.7527,51.7605,51.6985,51.7062,103100.0
2014-04-17 13:00:00,66.72,66.84,66.72,66.79,94200.0,51.714,51.807,51.714,51.7682,94200.0
2014-04-17 13:30:00,66.81,66.87,66.78,66.81,68600.0,51.7838,51.8303,51.7605,51.7838,68600.0
2014-04-17 14:00:00,66.81,66.83,66.76,66.78,96800.0,51.7838,51.7993,51.745,51.7605,96800.0
2014-04-17 14:30:00,66.78,66.87,66.75,66.87,118700.0,51.7605,51.8303,51.7372,51.8303,118700.0
2014-04-17 15:00:00,66.86,66.95,66.82,66.87,200900.0,51.8225,51.8923,51.7915,51.8303,200900.0
2014-04-17 15:30:00,66.87,66.96,66.75,66.92,711900.0,51.8303,51.9,51.7372,51.869,711900.0
2014-04-21 09:30:00,66.7,66.95,66.15,66.89,310700.0,51.6985,51.8923,51.2722,51.8458,310700.0
2014-04-21 10:00:00,66.93,67.02,66.73,67.0,166000.0,51.8768,51.9465,51.7217,51.931,166000.0
2014-04-21 10:30:00,67.0,67.05,66.78,66.81,113600.0,51.931,51.9698,51.7605,51.7838,113600.0
2014-04-21 11:00:00,66.82,66.91,66.8,66.84,103700.0,51.7915,51.8613,51.776,51.807,103700.0
2014-04-21 11:30:00,66.83,66.89,66.78,66.79,71100.0,51.7993,51.8458,51.7605,51.7682,71100.0
2014-04-21 12:00:00,66.78,66.84,66.69,66.73,63100.0,51.7605,51.807,51.6907,51.7217,63100.0
2014-04-21 12:30:00,66.73,66.81,66.7,66.8,58100.0,51.7217,51.7838,51.6985,51.776,58100.0
2014-04-21 13:00:00,66.8,66.8,66.71,66.78,71000.0,51.776,51.776,51.7062,51.7605,71000.0
2014-04-21 13:30:00,66.77,66.85,66.7,66.71,67200.0,51.7527,51.8148,51.6985,51.7062,67200.0
2014-04-21 14:00:00,66.71,66.75,66.63,66.63,89300.0,51.7062,51.7372,51.6442,51.6442,89300.0
2014-04-21 14:30:00,66.63,66.69,66.63,66.65,70600.0,51.6442,51.6907,51.6442,51.6597,70600.0
2014-04-21 15:00:00,66.66,66.74,66.64,66.69,171400.0,51.6675,51.7295,51.652,51.6907,171400.0
2014-04-21 15:30:00,66.68,66.86,66.65,66.85,377200.0,51.683,51.8225,51.6597,51.8148,377200.0
2014-04-22 09:30:00,66.91,67.09,66.57,66.7,505200.0,51.8613,52.0008,51.5977,51.6985,505200.0
2014-04-22 10:00:00,66.71,66.85,66.56,66.57,379800.0,51.7062,51.8148,51.59,51.5977,379800.0
2014-04-22 10:30:00,66.56,66.57,66.41,66.5,185600.0,51.59,51.5977,51.4737,51.5435,185600.0
2014-04-22 11:00:00,66.49,66.61,66.48,66.55,87700.0,51.5357,51.6287,51.528,51.5822,87700.0
2014-04-22 11:30:00,66.56,66.62,66.5,66.58,115700.0,51.59,51.6365,51.5435,51.6055,115700.0
2014-04-22 12:00:00,66.58,66.59,66.4,66.44,114100.0,51.6055,51.6132,51.466,51.497,114100.0
2014-04-22 12:30:00,66.44,66.64,66.42,66.59,115500.0,51.497,51.652,51.4815,51.6132,115500.0
2014-04-22 13:00:00,66.6,66.63,66.51,66.51,132700.0,51.621,51.6442,51.5512,51.5512,132700.0
2014-04-22 13:30:00,66.52,66.57,66.36,66.37,148300.0,51.559,51.5977,51.435,51.4427,148300.0
2014-04-22 14:00:00,66.37,66.51,66.35,66.49,116800.0,51.4427,51.5512,51.4272,51.5357,116800.0
2014-04-22 14:30:00,66.49,66.6,66.48,66.49,142800.0,51.5357,51.621,51.528,51.5357,142800.0
2014-04-22 15:00:00,66.49,66.54,66.4,66.41,174900.0,51.5357,51.5745,51.466,51.4737,174900.0
2014-04-22 15:30:00,66.41,66.49,66.36,66.37,496800.0,51.4737,51.5357,51.435,51.4427,496800.0
2014-04-23 09:30:00,66.38,66.57,65.86,66.08,362700.0,51.4505,51.5977,51.0474,51.2179,362700.0
2014-04-23 10:00:00,66.08,66.19,66.02,66.16,185700.0,51.2179,51.3032,51.1714,51.2799,185700.0
2014-04-23 10:30:00,66.17,66.18,66.02,66.04,194400.0,51.2877,51.2954,51.1714,51.1869,194400.0
2014-04-23 11:00:00,66.04,66.09,66.01,66.05,165900.0,51.1869,51.2257,51.1637,51.1947,165900.0
2014-04-23 11:30:00,66.05,66.08,65.93,65.94,139200.0,51.1947,51.2179,51.1017,51.1094,139200.0
2014-04-23 12:00:00,65.94,66.01,65.9,65.92,138200.0,51.1094,51.1637,51.0784,51.0939,138200.0
2014-04-23 12:30:00,65.92,66.07,65.91,66.04,126600.0,51.0939,51.2102,51.0862,51.1869,126600.0
2014-04-23 13:00:00,66.03,66.11,66.02,66.06,132500.0,51.1792,51.2412,51.1714,51.2024,132500.0
2014-04-23 13:30:00,66.06,66.07,65.93,65.94,144600.0,51.2024,51.2102,51.1017,51.1094,144600.0
2014-04-23 14:00:00,65.93,65.94,65.85,65.89,138500.0,51.1017,51.1094,51.0397,51.0707,138500.0
2014-04-23 14:30:00,65.88,65.88,65.82,65.82,172000.0,51.0629,51.0629,51.0164,51.0164,172000.0
2014-04-23 15:00:00,65.83,65.88,65.81,65.84,269300.0,51.0242,51.0629,51.0087,51.0319,269300.0
2014-04-23 15:30:00,65.84,65.91,65.8,65.88,682600.0,51.0319,51.0862,51.0009,51.0629,682600.0
2014-04-24 09:30:00,66.05,66.43,65.95,66.35,474700.0,51.1947,51.4892,51.1172,51.4272,474700.0
2014-04-24 10:00:00,66.34,66.46,66.23,66.37,338300.0,51.4195,51.5125,51.3342,51.4427,338300.0
2014-04-24 10:30:00,66.37,66.39,66.1,66.12,285900.0,51.4427,51.4582,51.2334,51.2489,285900.0
2014-04-24 11:00:00,66.12,66.21,66.02,66.18,199300.0,51.2489,51.3187,51.1714,51.2954,199300.0
2014-04-24 11:30:00,66.17,66.31,66.14,66.14,147000.0,51.2877,51.3962,51.2644,51.2644,147000.0
2014-04-24 12:00:00,66.14,66.23,66.12,66.21,137100.0,51.2644,51.3342,51.2489,51.3187,137100.0
2014-04-24 12:30:00,66.21,66.21,66.17,66.18,104500.0,51.3187,51.3187,51.2877,51.2954,104500.0
2014-04-24 13:00:00,66.19,66.19,66.12,66.13,119100.0,51.3032,51.3032,51.2489,51.2567,119100.0
2014-04-24 13:30:00,66.13,66.18,65.98,66.02,235000.0,51.2567,51.2954,51.1404,51.1714,235000.0
2014-04-24 14:00:00,66.02,66.14,66.0,66.13,292200.0,51.1714,51.2644,51.1559,51.2567,292200.0
2014-04-24 14:30:00,66.13,66.26,66.11,66.26,219600.0,51.2567,51.3575,51.2412,51.3575,219600.0
2014-04-24 15:00:00,66.27,66.33,66.24,66.3,199700.0,51.3652,51.4117,51.342,51.3885,199700.0
2014-04-24 15:30:00,66.31,66.45,66.29,66.41,720100.0,51.3962,51.5047,51.3807,51.4737,720100.0
2014-04-25 09:30:00,66.5,66.94,66.13,66.45,325800.0,51.5435,51.8845,51.2567,51.5047,325800.0
2014-04-25 10:00:00,66.46,66.73,66.46,66.63,253000.0,51.5125,51.7217,51.5125,51.6442,253000.0
2014-04-25 10:30:00,66.63,66.64,66.4,66.51,176000.0,51.6442,51.652,51.466,51.5512,176000.0
2014-04-25 11:00:00,66.5,66.52,66.13,66.17,218500.0,51.5435,51.559,51.2567,51.2877,218500.0
2014-04-25 11:30:00,66.17,66.19,65.92,66.17,240000.0,51.2877,51.3032,51.0939,51.2877,240000.0
2014-04-25 12:00:00,66.18,66.19,66.06,66.1,176100.0,51.2954,51.3032,51.2024,51.2334,176100.0
2014-04-25 12:30:00,66.1,66.2,66.04,66.2,113300.0,51.2334,51.3109,51.1869,51.3109,113300.0
2014-04-25 13:00:00,66.2,66.2,66.06,66.15,166600.0,51.3109,51.3109,51.2024,51.2722,166600.0
2014-04-25 13:30:00,66.16,66.16,66.11,66.13,113300.0,51.2799,51.2799,51.2412,51.2567,113300.0
2014-04-25 14:00:00,66.12,66.13,65.98,66.05,146500.0,51.2489,51.2567,51.1404,51.1947,146500.0
2014-04-25 14:30:00,66.05,66.11,65.98,66.07,142000.0,51.1947,51.2412,51.1404,51.2102,142000.0
2014-04-25 15:00:00,66.07,66.16,66.07,66.14,172800.0,51.2102,51.2799,51.2102,51.2644,172800.0
2014-04-25 15:30:00,66.13,66.38,66.13,66.24,522100.0,51.2567,51.4505,51.2567,51.342,522100.0
2014-04-28 09:30:00,66.66,67.04,66.59,66.99,453600.0,51.6675,51.962,51.6132,51.9233,453600.0
2014-04-28 10:00:00,66.99,67.35,66.98,67.31,251800.0,51.9233,52.2023,51.9155,52.1713,251800.0
2014-04-28 10:30:00,67.31,67.48,67.27,67.43,201000.0,52.1713,52.3031,52.1403,52.2643,201000.0
2014-04-28 11:00:00,67.43,67.62,67.42,67.53,315300.0,52.2643,52.4116,52.2566,52.3418,315300.0
2014-04-28 11:30:00,67.54,67.74,67.54,67.65,221300.0,52.3496,52.5046,52.3496,52.4348,221300.0
2014-04-28 12:00:00,67.63,67.81,67.62,67.8,238500.0,52.4193,52.5588,52.4116,52.5511,238500.0
2014-04-28 12:30:00,67.8,67.88,67.78,67.85,216400.0,52.5511,52.6131,52.5356,52.5898,216400.0
2014-04-28 13:00:00,67.84,67.86,67.62,67.66,259300.0,52.5821,52.5976,52.4116,52.4426,259300.0
2014-04-28 13:30:00,67.65,67.68,67.47,67.67,223100.0,52.4348,52.4581,52.2953,52.4503,223100.0
2014-04-28 14:00:00,67.66,67.83,67.65,67.78,207900.0,52.4426,52.5743,52.4348,52.5356,207900.0
2014-04-28 14:30:00,67.77,67.84,67.69,67.82,235200.0,52.5278,52.5821,52.4658,52.5666,235200.0
2014-04-28 15:00:00,67.82,67.9,67.78,67.88,425100.0,52.5666,52.6286,52.5356,52.6131,425100.0
2014-04-28 15:30:00,67.88,67.95,67.82,67.86,701800.0,52.6131,52.6674,52.5666,52.5976,701800.0
2014-04-29 09:30:00,67.75,67.82,67.13,67.21,1164100.0,52.5123,52.5666,52.0318,52.0938,1164100.0
2014-04-29 10:00:00,67.21,67.63,67.21,67.3,570900.0,52.0938,52.4193,52.0938,52.1635,570900.0
2014-04-29 10:30:00,67.3,67.33,67.22,67.33,186000.0,52.1635,52.1868,52.1015,52.1868,186000.0
2014-04-29 11:00:00,67.33,67.35,67.17,67.26,169200.0,52.1868,52.2023,52.0628,52.1325,169200.0
2014-04-29 11:30:00,67.26,67.3,67.16,67.21,184500.0,52.1325,52.1635,52.055,52.0938,184500.0
2014-04-29 12:00:00,67.21,67.23,67.09,67.22,138800.0,52.0938,52.1093,52.0008,52.1015,138800.0
2014-04-29 12:30:00,67.21,67.23,67.04,67.16,140400.0,52.0938,52.1093,51.962,52.055,140400.0
2014-04-29 13:00:00,67.16,67.17,67.06,67.13,152300.0,52.055,52.0628,51.9775,52.0318,152300.0
2014-04-29 13:30:00,67.13,67.2,67.09,67.17,134100.0,52.0318,52.086,52.0008,52.0628,134100.0
2014-04-29 14:00:00,67.18,67.2,67.03,67.03,157000.0,52.0705,52.086,51.9543,51.9543,157000.0
2014-04-29 14:30:00,67.03,67.14,67.03,67.11,138700.0,51.9543,52.0395,51.9543,52.0163,138700.0
2014-04-29 15:00:00,67.12,67.19,67.08,67.12,172700.0,52.024,52.0783,51.993,52.024,172700.0
2014-04-29 15:30:00,67.12,67.15,67.04,67.05,526500.0,52.024,52.0473,51.962,51.9698,526500.0
2014-04-30 09:30:00,67.31,67.68,67.13,67.5,449500.0,52.1713,52.4581,52.0318,52.3186,449500.0
2014-04-30 10:00:00,67.5,67.54,67.19,67.24,280000.0,52.3186,52.3496,52.0783,52.117,280000.0
2014-04-30 10:30:00,67.25,67.33,67.16,67.31,231800.0,52.1248,52.1868,52.055,52.1713,231800.0
2014-04-30 11:00:00,67.31,67.41,67.28,67.39,160600.0,52.1713,52.2488,52.148,52.2333,160600.0
2014-04-30 11:30:00,67.4,67.44,67.38,67.42,128400.0,52.2411,52.2721,52.2256,52.2566,128400.0
2014-04-30 12:00:00,67.42,67.42,67.33,67.38,101100.0,52.2566,52.2566,52.1868,52.2256,101100.0
2014-04-30 12:30:00,67.39,67.4,67.33,67.33,84500.0,52.2333,52.2411,52.1868,52.1868,84500.0
2014-04-30 13:00:00,67.34,67.34,67.27,67.31,61100.0,52.1945,52.1945,52.1403,52.1713,61100.0
2014-04-30 13:30:00,67.3,67.32,67.19,67.19,72200.0,52.1635,52.179,52.0783,52.0783,72200.0
2014-04-30 14:00:00,67.19,67.24,67.08,67.23,170200.0,52.0783,52.117,51.993,52.1093,170200.0
2014-04-30 14:30:00,67.23,67.34,67.19,67.27,128000.0,52.1093,52.1945,52.0783,52.1403,128000.0
2014-04-30 15:00:00,67.28,67.37,67.19,67.34,278300.0,52.148,52.2178,52.0783,52.1945,278300.0
2014-04-30 15:30:00,67.34,67.38,67.27,67.32,632000.0,52.1945,52.2256,52.1403,52.179,632000.0
2014-05-01 09:30:00,67.18,67.42,66.92,66.99,189900.0,52.0705,52.2566,51.869,51.9233,189900.0
2014-05-01 10:00:00,66.99,67.06,66.73,66.73,169300.0,51.9233,51.9775,51.7217,51.7217,169300.0
2014-05-01 10:30:00,66.73,66.84,66.55,66.6,193600.0,51.7217,51.807,51.5822,51.621,193600.0
2014-05-01 11:00:00,66.6,66.66,66.54,66.58,159100.0,51.621,51.6675,51.5745,51.6055,159100.0
2014-05-01 11:30:00,66.57,66.7,66.56,66.57,146400.0,51.5977,51.6985,51.59,51.5977,146400.0
2014-05-01 12:00:00,66.57,66.78,66.55,66.75,102900.0,51.5977,51.7605,51.5822,51.7372,102900.0
2014-05-01 12:30:00,66.74,66.89,66.73,66.87,70900.0,51.7295,51.8458,51.7217,51.8303,70900.0
2014-05-01 13:00:00,66.88,67.07,66.88,67.0,152500.0,51.838,51.9853,51.838,51.931,152500.0
2014-05-01 13:30:00,67.0,67.13,66.99,67.01,144000.0,51.931,52.0318,51.9233,51.9388,144000.0
2014-05-01 14:00:00,67.01,67.06,66.99,67.0,121800.0,51.9388,51.9775,51.9233,51.931,121800.0
2014-05-01 14:30:00,67.0,67.09,66.97,67.07,162600.0,51.931,52.0008,51.9078,51.9853,162600.0
2014-05-01 15:00:00,67.07,67.11,67.0,67.03,154600.0,51.9853,52.0163,51.931,51.9543,154600.0
2014-05-01 15:30:00,67.02,67.08,66.97,67.01,486600.0,51.9465,51.993,51.9078,51.9388,486600.0
2014-05-02 09:30:00,66.9,67.14,66.8,67.03,184900.0,51.8535,52.0395,51.776,51.9543,184900.0
2014-05-02 10:00:00,67.01,67.27,66.94,67.14,234100.0,51.9388,52.1403,51.8845,52.0395,234100.0
2014-05-02 10:30:00,67.15,67.2,67.04,67.1,233600.0,52.0473,52.086,51.962,52.0085,233600.0
2014-05-02 11:00:00,67.09,67.17,66.97,66.97,146300.0,52.0008,52.0628,51.9078,51.9078,146300.0
2014-05-02 11:30:00,66.97,67.18,66.97,67.15,106700.0,51.9078,52.0705,51.9078,52.0473,106700.0
2014-05-02 12:00:00,67.15,67.31,67.06,67.28,197400.0,52.0473,52.1713,51.9775,52.148,197400.0
2014-05-02 12:30:00,67.27,67.33,67.22,67.26,123300.0,52.1403,52.1868,52.1015,52.1325,123300.0
2014-05-02 13:00:00,67.28,67.31,67.17,67.17,70200.0,52.148,52.1713,52.0628,52.0628,70200.0
2014-05-02 13:30:00,67.18,67.32,67.17,67.21,70900.0,52.0705,52.179,52.0628,52.0938,70900.0
2014-05-02 14:00:00,67.21,67.3,67.15,67.25,87300.0,52.0938,52.1635,52.0473,52.1248,87300.0
2014-05-02 14:30:00,67.25,67.26,67.1,67.13,97000.0,52.1248,52.1325,52.0085,52.0318,97000.0
2014-05-02 15:00:00,67.14,67.21,67.11,67.12,93500.0,52.0395,52.0938,52.0163,52.024,93500.0
2014-05-02 15:30:00,67.12,67.14,67.03,67.11,314200.0,52.024,52.0395,51.9543,52.0163,314200.0
2014-05-05 09:30:00,66.87,67.0,66.67,66.76,194900.0,51.8303,51.931,51.6752,51.745,194900.0
2014-05-05 10:00:00,66.8,66.93,66.73,66.9,194100.0,51.776,51.8768,51.7217,51.8535,194100.0
2014-05-05 10:30:00,66.91,67.13,66.91,67.06,106800.0,51.8613,52.0318,51.8613,51.9775,106800.0
2014-05-05 11:00:00,67.07,67.14,66.97,66.98,107200.0,51.9853,52.0395,51.9078,51.9155,107200.0
2014-05-05 11:30:00,66.98,67.1,66.98,67.02,72100.0,51.9155,52.0085,51.9155,51.9465,72100.0
2014-05-05 12:00:00,67.02,67.03,66.89,66.9,86000.0,51.9465,51.9543,51.8458,51.8535,86000.0
2014-05-05 12:30:00,66.91,66.94,66.88,66.94,70400.0,51.8613,51.8845,51.838,51.8845,70400.0
2014-05-05 13:00:00,66.94,66.97,66.89,66.92,83800.0,51.8845,51.9078,51.8458,51.869,83800.0
2014-05-05 13:30:00,66.92,66.98,66.92,66.94,55000.0,51.869,51.9155,51.869,51.8845,55000.0
2014-05-05 14:00:00,66.95,66.99,66.92,66.97,62300.0,51.8923,51.9233,51.869,51.9078,62300.0
2014-05-05 14:30:00,66.98,67.03,66.96,67.03,98800.0,51.9155,51.9543,51.9,51.9543,98800.0
2014-05-05 15:00:00,67.03,67.03,66.87,66.88,151000.0,51.9543,51.9543,51.8303,51.838,151000.0
2014-05-05 15:30:00,66.88,66.96,66.88,66.9,393100.0,51.838,51.9,51.838,51.8535,393100.0
2014-05-06 09:30:00,66.63,66.89,66.62,66.88,208800.0,51.6442,51.8458,51.6365,51.838,208800.0
2014-05-06 10:00:00,66.87,67.05,66.78,67.04,116200.0,51.8303,51.9698,51.7605,51.962,116200.0
2014-05-06 10:30:00,67.05,67.1,67.0,67.01,102000.0,51.9698,52.0085,51.931,51.9388,102000.0
2014-05-06 11:00:00,67.01,67.15,67.0,67.1,78500.0,51.9388,52.0473,51.931,52.0085,78500.0
2014-05-06 11:30:00,67.09,67.12,67.03,67.09,68900.0,52.0008,52.024,51.9543,52.0008,68900.0
2014-05-06 12:00:00,67.09,67.09,66.98,67.0,65900.0,52.0008,52.0008,51.9155,51.931,65900.0
2014-05-06 12:30:00,67.0,67.05,66.99,67.03,51000.0,51.931,51.9698,51.9233,51.9543,51000.0
2014-05-06 13:00:00,67.03,67.05,66.99,67.01,82500.0,51.9543,51.9698,51.9233,51.9388,82500.0
2014-05-06 13:30:00,67.01,67.02,66.87,66.88,97800.0,51.9388,51.9465,51.8303,51.838,97800.0
2014-05-06 14:00:00,66.87,66.88,66.77,66.8,107900.0,51.8303,51.838,51.7527,51.776,107900.0
2014-05-06 14:30:00,66.8,66.87,66.8,66.86,83200.0,51.776,51.8303,51.776,51.8225,83200.0
2014-05-06 15:00:00,66.85,66.92,66.82,66.84,142100.0,51.8148,51.869,51.7915,51.807,142100.0
2014-05-06 15:30:00,66.84,66.87,66.71,66.72,307100.0,51.807,51.8303,51.7062,51.714,307100.0
2014-05-07 09:30:00,66.76,67.13,66.76,67.1,237000.0,51.745,52.0318,51.745,52.0085,237000.0
2014-05-07 10:00:00,67.11,67.21,66.99,67.06,208600.0,52.0163,52.0938,51.9233,51.9775,208600.0
2014-05-07 10:30:00,67.06,67.27,67.05,67.25,169200.0,51.9775,52.1403,51.9698,52.1248,169200.0
2014-05-07 11:00:00,67.26,67.3,67.17,67.26,100000.0,52.1325,52.1635,52.0628,52.1325,100000.0
2014-05-07 11:30:00,67.26,67.4,67.26,67.32,175000.0,52.1325,52.2411,52.1325,52.179,175000.0
2014-05-07 12:00:00,67.31,67.4,67.27,67.31,113300.0,52.1713,52.2411,52.1403,52.1713,113300.0
2014-05-07 12:30:00,67.31,67.35,67.19,67.23,86200.0,52.1713,52.2023,52.0783,52.1093,86200.0
2014-05-07 13:00:00,67.23,67.26,67.19,67.23,86300.0,52.1093,52.1325,52.0783,52.1093,86300.0
2014-05-07 13:30:00,67.23,67.26,67.14,67.15,83000.0,52.1093,52.1325,52.0395,52.0473,83000.0
2014-05-07 14:00:00,67.15,67.27,67.09,67.24,68600.0,52.0473,52.1403,52.0008,52.117,68600.0
2014-05-07 14:30:00,67.26,67.28,67.14,67.19,94800.0,52.1325,52.148,52.0395,52.0783,94800.0
2014-05-07 15:00:00,67.19,67.2,67.09,67.15,90400.0,52.0783,52.086,52.0008,52.0473,90400.0
2014-05-07 15:30:00,67.15,67.26,67.13,67.23,276100.0,52.0473,52.1325,52.0318,52.1093,276100.0
2014-05-08 09:30:00,67.14,67.36,67.01,67.09,194300.0,52.0395,52.2101,51.9388,52.0008,194300.0
2014-05-08 10:00:00,67.09,67.12,66.88,66.95,118800.0,52.0008,52.024,51.838,51.8923,118800.0
2014-05-08 10:30:00,66.96,67.09,66.94,67.03,105400.0,51.9,52.0008,51.8845,51.9543,105400.0
2014-05-08 11:00:00,67.03,67.07,66.96,67.05,96600.0,51.9543,51.9853,51.9,51.9698,96600.0
2014-05-08 11:30:00,67.04,67.2,67.04,67.15,91300.0,51.962,52.086,51.962,52.0473,91300.0
2014-05-08 12:00:00,67.15,67.22,67.14,67.22,42200.0,52.0473,52.1015,52.0395,52.1015,42200.0
2014-05-08 12:30:00,67.23,67.25,67.12,67.15,51500.0,52.1093,52.1248,52.024,52.0473,51500.0
2014-05-08 13:00:00,67.15,67.15,67.06,67.1,70500.0,52.0473,52.0473,51.9775,52.0085,70500.0
2014-05-08 13:30:00,67.1,67.14,67.06,67.14,57100.0,52.0085,52.0395,51.9775,52.0395,57100.0
2014-05-08 14:00:00,67.14,67.16,67.03,67.12,95500.0,52.0395,52.055,51.9543,52.024,95500.0
2014-05-08 14:30:00,67.12,67.14,67.01,67.04,122900.0,52.024,52.0395,51.9388,51.962,122900.0
2014-05-08 15:00:00,67.04,67.07,66.99,67.06,111700.0,51.962,51.9853,51.9233,51.9775,111700.0
2014-05-08 15:30:00,67.06,67.12,67.03,67.11,199500.0,51.9775,52.024,51.9543,52.0163,199500.0
2014-05-09 09:30:00,67.02,67.44,67.02,67.35,225400.0,51.9465,52.2721,51.9465,52.2023,225400.0
2014-05-09 10:00:00,67.34,67.48,67.26,67.46,191300.0,52.1945,52.3031,52.1325,52.2876,191300.0
2014-05-09 10:30:00,67.46,67.62,67.46,67.57,236800.0,52.2876,52.4116,52.2876,52.3728,236800.0
2014-05-09 11:00:00,67.57,67.73,67.56,67.72,172600.0,52.3728,52.4968,52.3651,52.4891,172600.0
2014-05-09 11:30:00,67.73,67.73,67.6,67.65,144900.0,52.4968,52.4968,52.3961,52.4348,144900.0
2014-05-09 12:00:00,67.64,67.66,67.52,67.55,123700.0,52.4271,52.4426,52.3341,52.3573,123700.0
2014-05-09 12:30:00,67.55,67.67,67.55,67.63,128400.0,52.3573,52.4503,52.3573,52.4193,128400.0
2014-05-09 13:00:00,67.63,67.72,67.62,67.69,80000.0,52.4193,52.4891,52.4116,52.4658,80000.0
2014-05-09 13:30:00,67.69,67.69,67.62,67.64,119300.0,52.4658,52.4658,52.4116,52.4271,119300.0
2014-05-09 14:00:00,67.63,67.64,67.54,67.59,92800.0,52.4193,52.4271,52.3496,52.3883,92800.0
2014-05-09 14:30:00,67.6,67.62,67.57,67.57,103400.0,52.3961,52.4116,52.3728,52.3728,103400.0
2014-05-09 15:00:00,67.58,67.64,67.56,67.64,119400.0,52.3806,52.4271,52.3651,52.4271,119400.0
2014-05-09 15:30:00,67.63,67.68,67.59,67.66,237500.0,52.4193,52.4581,52.3883,52.4426,237500.0
2014-05-12 09:30:00,67.75,67.75,67.27,67.43,216600.0,52.5123,52.5123,52.1403,52.2643,216600.0
2014-05-12 10:00:00,67.43,67.45,67.18,67.24,164400.0,52.2643,52.2798,52.0705,52.117,164400.0
2014-05-12 10:30:00,67.23,67.26,67.1,67.1,106700.0,52.1093,52.1325,52.0085,52.0085,106700.0
2014-05-12 11:00:00,67.11,67.23,67.09,67.23,91500.0,52.0163,52.1093,52.0008,52.1093,91500.0
2014-05-12 11:30:00,67.24,67.25,67.18,67.2,73400.0,52.117,52.1248,52.0705,52.086,73400.0
2014-05-12 12:00:00,67.2,67.22,67.12,67.12,63100.0,52.086,52.1015,52.024,52.024,63100.0
2014-05-12 12:30:00,67.13,67.16,67.11,67.14,48300.0,52.0318,52.055,52.0163,52.0395,48300.0
2014-05-12 13:00:00,67.14,67.19,67.12,67.16,49100.0,52.0395,52.0783,52.024,52.055,49100.0
2014-05-12 13:30:00,67.15,67.19,67.12,67.13,60800.0,52.0473,52.0783,52.024,52.0318,60800.0
2014-05-12 14:00:00,67.13,67.17,67.09,67.11,60200.0,52.0318,52.0628,52.0008,52.0163,60200.0
2014-05-12 14:30:00,67.1,67.13,67.08,67.09,75300.0,52.0085,52.0318,51.993,52.0008,75300.0
2014-05-12 15:00:00,67.09,67.13,67.07,67.09,104100.0,52.0008,52.0318,51.9853,52.0008,104100.0
2014-05-12 15:30:00,67.08,67.21,67.08,67.19,213900.0,51.993,52.0938,51.993,52.0783,213900.0
2014-05-13 09:30:00,67.21,67.39,67.0,67.21,157700.0,52.0938,52.2333,51.931,52.0938,157700.0
2014-05-13 10:00:00,67.24,67.24,67.08,67.2,173800.0,52.117,52.117,51.993,52.086,173800.0
2014-05-13 10:30:00,67.19,67.2,67.11,67.16,121500.0,52.0783,52.086,52.0163,52.055,121500.0
2014-05-13 11:00:00,67.16,67.28,67.16,67.26,95400.0,52.055,52.148,52.055,52.1325,95400.0
2014-05-13 11:30:00,67.27,67.29,67.21,67.24,157500.0,52.1403,52.1558,52.0938,52.117,157500.0
2014-05-13 12:00:00,67.23,67.23,67.17,67.18,72000.0,52.1093,52.1093,52.0628,52.0705,72000.0
2014-05-13 12:30:00,67.17,67.17,67.1,67.11,66000.0,52.0628,52.0628,52.0085,52.0163,66000.0
2014-05-13 13:00:00,67.12,67.14,67.08,67.09,52500.0,52.024,52.0395,51.993,52.0008,52500.0
2014-05-13 13:30:00,67.09,67.11,67.06,67.1,71300.0,52.0008,52.0163,51.9775,52.0085,71300.0
2014-05-13 14:00:00,67.1,67.2,67.09,67.17,60600.0,52.0085,52.086,52.0008,52.0628,60600.0
2014-05-13 14:30:00,67.18,67.19,67.15,67.15,52000.0,52.0705,52.0783,52.0473,52.0473,52000.0
2014-05-13 15:00:00,67.16,67.21,67.15,67.2,96700.0,52.055,52.0938,52.0473,52.086,96700.0
2014-05-13 15:30:00,67.2,67.29,67.17,67.26,260500.0,52.086,52.1558,52.0628,52.1325,260500.0
2014-05-14 09:30:00,67.22,67.58,67.08,67.12,183200.0,52.1015,52.3806,51.993,52.024,183200.0
2014-05-14 10:00:00,67.1,67.22,67.07,67.18,93300.0,52.0085,52.1015,51.9853,52.0705,93300.0
2014-05-14 10:30:00,67.19,67.33,67.19,67.29,143900.0,52.0783,52.1868,52.0783,52.1558,143900.0
2014-05-14 11:00:00,67.29,67.32,67.22,67.31,83300.0,52.1558,52.179,52.1015,52.1713,83300.0
2014-05-14 11:30:00,67.31,67.32,67.25,67.25,53200.0,52.1713,52.179,52.1248,52.1248,53200.0
2014-05-14 12:00:00,67.25,67.26,67.17,67.18,70000.0,52.1248,52.1325,52.0628,52.0705,70000.0
2014-05-14 12:30:00,67.17,67.19,67.06,67.07,65300.0,52.0628,52.0783,51.9775,51.9853,65300.0
2014-05-14 13:00:00,67.08,67.08,67.01,67.02,51300.0,51.993,51.993,51.9388,51.9465,51300.0
2014-05-14 13:30:00,67.01,67.03,67.0,67.03,42700.0,51.9388,51.9543,51.931,51.9543,42700.0
2014-05-14 14:00:00,67.03,67.05,67.02,67.04,58400.0,51.9543,51.9698,51.9465,51.962,58400.0
2014-05-14 14:30:00,67.04,67.06,66.99,67.01,82200.0,51.962,51.9775,51.9233,51.9388,82200.0
2014-05-14 15:00:00,67.01,67.05,66.97,67.0,116800.0,51.9388,51.9698,51.9078,51.931,116800.0
2014-05-14 15:30:00,66.99,67.0,66.9,66.95,216700.0,51.9233,51.931,51.8535,51.8923,216700.0
2014-05-15 09:30:00,66.74,67.09,66.71,66.9,191700.0,51.7295,52.0008,51.7062,51.8535,191700.0
2014-05-15 10:00:00,66.89,67.07,66.86,66.98,178000.0,51.8458,51.9853,51.8225,51.9155,178000.0
2014-05-15 10:30:00,66.98,66.98,66.82,66.87,140600.0,51.9155,51.9155,51.7915,51.8303,140600.0
2014-05-15 11:00:00,66.87,66.92,66.65,66.67,229900.0,51.8303,51.869,51.6597,51.6752,229900.0
2014-05-15 11:30:00,66.67,66.84,66.67,66.72,131300.0,51.6752,51.807,51.6752,51.714,131300.0
2014-05-15 12:00:00,66.71,66.72,66.6,66.6,100000.0,51.7062,51.714,51.621,51.621,100000.0
2014-05-15 12:30:00,66.61,66.61,66.57,66.59,76900.0,51.6287,51.6287,51.5977,51.6132,76900.0
2014-05-15 13:00:00,66.59,66.6,66.41,66.42,117000.0,51.6132,51.621,51.4737,51.4815,117000.0
2014-05-15 13:30:00,66.42,66.46,66.34,66.44,130800.0,51.4815,51.5125,51.4195,51.497,130800.0
2014-05-15 14:00:00,66.44,66.44,66.31,66.34,138600.0,51.497,51.497,51.3962,51.4195,138600.0
2014-05-15 14:30:00,66.35,66.41,66.34,66.36,102200.0,51.4272,51.4737,51.4195,51.435,102200.0
2014-05-15 15:00:00,66.36,66.39,66.31,66.34,139200.0,51.435,51.4582,51.3962,51.4195,139200.0
2014-05-15 15:30:00,66.34,66.44,66.32,66.42,329700.0,51.4195,51.497,51.404,51.4815,329700.0
2014-05-16 09:30:00,66.3,66.75,66.3,66.54,559700.0,51.3885,51.7372,51.3885,51.5745,559700.0
2014-05-16 10:00:00,66.54,66.89,66.53,66.8,175800.0,51.5745,51.8458,51.5667,51.776,175800.0
2014-05-16 10:30:00,66.8,66.95,66.79,66.89,96900.0,51.776,51.8923,51.7682,51.8458,96900.0
2014-05-16 11:00:00,66.9,66.9,66.75,66.79,119400.0,51.8535,51.8535,51.7372,51.7682,119400.0
2014-05-16 11:30:00,66.8,66.87,66.73,66.82,95600.0,51.776,51.8303,51.7217,51.7915,95600.0
2014-05-16 12:00:00,66.83,66.85,66.79,66.82,132500.0,51.7993,51.8148,51.7682,51.7915,132500.0
2014-05-16 12:30:00,66.82,66.83,66.74,66.77,56300.0,51.7915,51.7993,51.7295,51.7527,56300.0
2014-05-16 13:00:00,66.77,66.77,66.69,66.74,86100.0,51.7527,51.7527,51.6907,51.7295,86100.0
2014-05-16 13:30:00,66.73,66.78,66.69,66.7,115500.0,51.7217,51.7605,51.6907,51.6985,115500.0
2014-05-16 14:00:00,66.7,66.8,66.7,66.73,86900.0,51.6985,51.776,51.6985,51.7217,86900.0
2014-05-16 14:30:00,66.73,66.87,66.72,66.87,134700.0,51.7217,51.8303,51.714,51.8303,134700.0
2014-05-16 15:00:00,66.88,66.92,66.85,66.91,101900.0,51.838,51.869,51.8148,51.8613,101900.0
2014-05-16 15:30:00,66.91,66.97,66.86,66.93,410200.0,51.8613,51.9078,51.8225,51.8768,410200.0
2014-05-19 09:30:00,66.56,66.67,66.34,66.38,278600.0,51.59,51.6752,51.4195,51.4505,278600.0
2014-05-19 10:00:00,66.37,66.58,66.34,66.5,117700.0,51.4427,51.6055,51.4195,51.5435,117700.0
2014-05-19 10:30:00,66.51,66.51,66.32,66.32,117900.0,51.5512,51.5512,51.404,51.404,117900.0
2014-05-19 11:00:00,66.32,66.57,66.32,66.57,112600.0,51.404,51.5977,51.404,51.5977,112600.0
2014-05-19 11:30:00,66.56,66.62,66.51,66.61,76500.0,51.59,51.6365,51.5512,51.6287,76500.0
2014-05-19 12:00:00,66.6,66.62,66.46,66.46,105000.0,51.621,51.6365,51.5125,51.5125,105000.0
2014-05-19 12:30:00,66.47,66.51,66.43,66.51,50600.0,51.5202,51.5512,51.4892,51.5512,50600.0
2014-05-19 13:00:00,66.51,66.55,66.5,66.54,55200.0,51.5512,51.5822,51.5435,51.5745,55200.0
2014-05-19 13:30:00,66.54,66.64,66.53,66.64,56500.0,51.5745,51.652,51.5667,51.652,56500.0
2014-05-19 14:00:00,66.65,66.79,66.65,66.75,123100.0,51.6597,51.7682,51.6597,51.7372,123100.0
2014-05-19 14:30:00,66.74,66.79,66.72,66.73,61300.0,51.7295,51.7682,51.714,51.7217,61300.0
2014-05-19 15:00:00,66.73,66.81,66.73,66.75,119300.0,51.7217,51.7838,51.7217,51.7372,119300.0
2014-05-19 15:30:00,66.76,66.81,66.7,66.72,208400.0,51.745,51.7838,51.6985,51.714,208400.0
2014-05-20 09:30:00,66.7,66.85,66.51,66.78,135900.0,51.6985,51.8148,51.5512,51.7605,135900.0
2014-05-20 10:00:00,66.8,66.92,66.77,66.81,132200.0,51.776,51.869,51.7527,51.7838,132200.0
2014-05-20 10:30:00,66.82,66.84,66.71,66.81,128300.0,51.7915,51.807,51.7062,51.7838,128300.0
2014-05-20 11:00:00,66.81,66.81,66.65,66.65,67200.0,51.7838,51.7838,51.6597,51.6597,67200.0
2014-05-20 11:30:00,66.64,66.7,66.62,66.62,83500.0,51.652,51.6985,51.6365,51.6365,83500.0
2014-05-20 12:00:00,66.63,66.63,66.43,66.43,98100.0,51.6442,51.6442,51.4892,51.4892,98100.0
2014-05-20 12:30:00,66.43,66.54,66.38,66.53,76600.0,51.4892,51.5745,51.4505,51.5667,76600.0
2014-05-20 13:00:00,66.52,66.6,66.43,66.59,70200.0,51.559,51.621,51.4892,51.6132,70200.0
2014-05-20 13:30:00,66.59,66.62,66.53,66.59,68100.0,51.6132,51.6365,51.5667,51.6132,68100.0
2014-05-20 14:00:00,66.59,66.67,66.55,66.62,69100.0,51.6132,51.6752,51.5822,51.6365,69100.0
2014-05-20 14:30:00,66.61,66.65,66.56,66.57,79900.0,51.6287,51.6597,51.59,51.5977,79900.0
2014-05-20 15:00:00,66.57,66.65,66.52,66.59,97900.0,51.5977,51.6597,51.559,51.6132,97900.0
2014-05-20 15:30:00,66.59,66.72,66.56,66.57,263100.0,51.6132,51.714,51.59,51.5977,263100.0
2014-05-21 09:30:00,66.69,66.75,66.46,66.61,147200.0,51.6907,51.7372,51.5125,51.6287,147200.0
2014-05-21 10:00:00,66.62,66.71,66.48,66.49,108200.0,51.6365,51.7062,51.528,51.5357,108200.0
2014-05-21 10:30:00,66.48,66.62,66.47,66.61,99900.0,51.528,51.6365,51.5202,51.6287,99900.0
2014-05-21 11:00:00,66.61,66.69,66.59,66.66,125600.0,51.6287,51.6907,51.6132,51.6675,125600.0
2014-05-21 11:30:00,66.67,66.74,66.67,66.67,98800.0,51.6752,51.7295,51.6752,51.6752,98800.0
2014-05-21 12:00:00,66.68,66.68,66.65,66.66,58200.0,51.683,51.683,51.6597,51.6675,58200.0
2014-05-21 12:30:00,66.65,66.75,66.65,66.72,63100.0,51.6597,51.7372,51.6597,51.714,63100.0
2014-05-21 13:00:00,66.72,66.72,66.69,66.72,52800.0,51.714,51.714,51.6907,51.714,52800.0
2014-05-21 13:30:00,66.71,66.74,66.68,66.69,45400.0,51.7062,51.7295,51.683,51.6907,45400.0
2014-05-21 14:00:00,66.69,66.78,66.6,66.67,109600.0,51.6907,51.7605,51.621,51.6752,109600.0
2014-05-21 14:30:00,66.67,66.81,66.67,66.8,61900.0,51.6752,51.7838,51.6752,51.776,61900.0
2014-05-21 15:00:00,66.79,66.84,66.76,66.77,108900.0,51.7682,51.807,51.745,51.7527,108900.0
2014-05-21 15:30:00,66.77,66.83,66.76,66.8,282300.0,51.7527,51.7993,51.745,51.776,282300.0
2014-05-22 09:30:00,66.71,66.8,66.39,66.44,199000.0,51.7062,51.776,51.4582,51.497,199000.0
2014-05-22 10:00:00,66.44,66.6,66.44,66.5,141200.0,51.497,51.621,51.497,51.5435,141200.0
2014-05-22 10:30:00,66.49,66.54,66.47,66.5,149900.0,51.5357,51.5745,51.5202,51.5435,149900.0
2014-05-22 11:00:00,66.5,66.53,66.37,66.41,110600.0,51.5435,51.5667,51.4427,51.4737,110600.0
2014-05-22 11:30:00,66.41,66.5,66.39,66.45,135300.0,51.4737,51.5435,51.4582,51.5047,135300.0
2014-05-22 12:00:00,66.45,66.51,66.43,66.49,90200.0,51.5047,51.5512,51.4892,51.5357,90200.0
2014-05-22 12:30:00,66.49,66.64,66.48,66.64,100100.0,51.5357,51.652,51.528,51.652,100100.0
2014-05-22 13:00:00,66.64,66.75,66.43,66.55,580500.0,51.652,51.7372,51.4892,51.5822,580500.0
2014-05-22 13:30:00,66.54,66.55,66.47,66.5,179600.0,51.5745,51.5822,51.5202,51.5435,179600.0
2014-05-22 14:00:00,66.5,66.52,66.49,66.51,89300.0,51.5435,51.559,51.5357,51.5512,89300.0
2014-05-22 14:30:00,66.51,66.59,66.51,66.55,82800.0,51.5512,51.6132,51.5512,51.5822,82800.0
2014-05-22 15:00:00,66.55,66.6,66.55,66.59,97800.0,51.5822,51.621,51.5822,51.6132,97800.0
2014-05-22 15:30:00,66.59,66.62,66.54,66.61,245900.0,51.6132,51.6365,51.5745,51.6287,245900.0
2014-05-23 09:30:00,66.8,67.16,66.5,66.81,394900.0,51.776,52.055,51.5435,51.7838,394900.0
2014-05-23 10:00:00,66.81,66.86,66.73,66.76,194000.0,51.7838,51.8225,51.7217,51.745,194000.0
2014-05-23 10:30:00,66.76,66.8,66.67,66.67,189500.0,51.745,51.776,51.6752,51.6752,189500.0
2014-05-23 11:00:00,66.68,66.82,66.59,66.81,291500.0,51.683,51.7915,51.6132,51.7838,291500.0
2014-05-23 11:30:00,66.82,66.88,66.73,66.8,192400.0,51.7915,51.838,51.7217,51.776,192400.0
2014-05-23 12:00:00,66.8,66.86,66.8,66.85,78200.0,51.776,51.8225,51.776,51.8148,78200.0
2014-05-23 12:30:00,66.85,66.95,66.83,66.85,99300.0,51.8148,51.8923,51.7993,51.8148,99300.0
2014-05-23 13:00:00,66.85,66.93,66.84,66.93,101700.0,51.8148,51.8768,51.807,51.8768,101700.0
2014-05-23 13:30:00,66.93,66.95,66.84,66.86,121800.0,51.8768,51.8923,51.807,51.8225,121800.0
2014-05-23 14:00:00,66.87,66.87,66.73,66.74,121400.0,51.8303,51.8303,51.7217,51.7295,121400.0
2014-05-23 14:30:00,66.75,66.81,66.65,66.73,213200.0,51.7372,51.7838,51.6597,51.7217,213200.0
2014-05-23 15:00:00,66.73,66.81,66.7,66.78,247600.0,51.7217,51.7838,51.6985,51.7605,247600.0
2014-05-23 15:30:00,66.78,66.82,66.72,66.72,493800.0,51.7605,51.7915,51.714,51.714,493800.0
2014-05-27 09:30:00,66.89,66.94,66.7,66.78,261700.0,51.8458,51.8845,51.6985,51.7605,261700.0
2014-05-27 10:00:00,66.78,66.83,66.73,66.78,238300.0,51.7605,51.7993,51.7217,51.7605,238300.0
2014-05-27 10:30:00,66.78,66.78,66.61,66.69,218300.0,51.7605,51.7605,51.6287,51.6907,218300.0
2014-05-27 11:00:00,66.7,66.72,66.52,66.61,319800.0,51.6985,51.714,51.559,51.6287,319800.0
2014-05-27 11:30:00,66.61,66.62,66.59,66.6,361700.0,51.6287,51.6365,51.6132,51.621,361700.0
2014-05-27 12:00:00,66.6,66.72,66.59,66.71,175600.0,51.621,51.714,51.6132,51.7062,175600.0
2014-05-27 12:30:00,66.71,66.73,66.65,66.7,105600.0,51.7062,51.7217,51.6597,51.6985,105600.0
2014-05-27 13:00:00,66.7,66.71,66.65,66.69,127500.0,51.6985,51.7062,51.6597,51.6907,127500.0
2014-05-27 13:30:00,66.69,66.81,66.68,66.74,184100.0,51.6907,51.7838,51.683,51.7295,184100.0
2014-05-27 14:00:00,66.73,66.75,66.67,66.71,134500.0,51.7217,51.7372,51.6752,51.7062,134500.0
2014-05-27 14:30:00,66.71,66.74,66.67,66.7,187800.0,51.7062,51.7295,51.6752,51.6985,187800.0
2014-05-27 15:00:00,66.7,66.75,66.69,66.7,170200.0,51.6985,51.7372,51.6907,51.6985,170200.0
2014-05-27 15:30:00,66.7,66.75,66.68,66.7,496000.0,51.6985,51.7372,51.683,51.6985,496000.0
2014-05-28 09:30:00,66.7,66.71,66.18,66.24,407000.0,51.6985,51.7062,51.2954,51.342,407000.0
2014-05-28 10:00:00,66.24,66.32,66.1,66.28,259700.0,51.342,51.404,51.2334,51.373,259700.0
2014-05-28 10:30:00,66.28,66.36,66.24,66.33,232100.0,51.373,51.435,51.342,51.4117,232100.0
2014-05-28 11:00:00,66.33,66.37,66.22,66.24,225300.0,51.4117,51.4427,51.3264,51.342,225300.0
2014-05-28 11:30:00,66.25,66.32,66.2,66.25,270000.0,51.3497,51.404,51.3109,51.3497,270000.0
2014-05-28 12:00:00,66.25,66.28,66.2,66.25,160700.0,51.3497,51.373,51.3109,51.3497,160700.0
2014-05-28 12:30:00,66.25,66.26,66.23,66.24,179300.0,51.3497,51.3575,51.3342,51.342,179300.0
2014-05-28 13:00:00,66.24,66.27,66.23,66.25,142600.0,51.342,51.3652,51.3342,51.3497,142600.0
2014-05-28 13:30:00,66.25,66.31,66.25,66.28,122000.0,51.3497,51.3962,51.3497,51.373,122000.0
2014-05-28 14:00:00,66.28,66.3,66.21,66.21,183700.0,51.373,51.3885,51.3187,51.3187,183700.0
2014-05-28 14:30:00,66.21,66.29,66.19,66.29,136900.0,51.3187,51.3807,51.3032,51.3807,136900.0
2014-05-28 15:00:00,66.28,66.31,66.25,66.25,129200.0,51.373,51.3962,51.3497,51.3497,129200.0
2014-05-28 15:30:00,66.25,66.28,66.1,66.12,460900.0,51.3497,51.373,51.2334,51.2489,460900.0
2014-05-29 09:30:00,66.38,66.81,66.26,66.62,530500.0,51.4505,51.7838,51.3575,51.6365,530500.0
2014-05-29 10:00:00,66.63,66.72,66.58,66.7,406200.0,51.6442,51.714,51.6055,51.6985,406200.0
2014-05-29 10:30:00,66.7,66.76,66.63,66.63,449900.0,51.6985,51.745,51.6442,51.6442,449900.0
2014-05-29 11:00:00,66.63,66.64,66.53,66.53,338800.0,51.6442,51.652,51.5667,51.5667,338800.0
2014-05-29 11:30:00,66.53,66.66,66.53,66.63,318500.0,51.5667,51.6675,51.5667,51.6442,318500.0
2014-05-29 12:00:00,66.63,66.69,66.59,66.69,423700.0,51.6442,51.6907,51.6132,51.6907,423700.0
2014-05-29 12:30:00,66.68,66.73,66.6,66.6,370000.0,51.683,51.7217,51.621,51.621,370000.0
2014-05-29 13:00:00,66.6,66.75,66.6,66.72,352200.0,51.621,51.7372,51.621,51.714,352200.0
2014-05-29 13:30:00,66.72,66.77,66.58,66.65,309800.0,51.714,51.7527,51.6055,51.6597,309800.0
2014-05-29 14:00:00,66.66,66.71,66.6,66.65,787200.0,51.6675,51.7062,51.621,51.6597,787200.0
2014-05-29 14:30:00,66.64,66.95,66.64,66.87,469100.0,51.652,51.8923,51.652,51.8303,469100.0
2014-05-29 15:00:00,66.88,66.95,66.86,66.94,363600.0,51.838,51.8923,51.8225,51.8845,363600.0
2014-05-29 15:30:00,66.95,66.96,66.85,66.92,755200.0,51.8923,51.9,51.8148,51.869,755200.0
2014-05-30 09:30:00,66.94,67.14,66.85,66.98,374600.0,51.8845,52.0395,51.8148,51.9155,374600.0
2014-05-30 10:00:00,66.98,67.35,66.94,67.06,1361400.0,51.9155,52.2023,51.8845,51.9775,1361400.0
2014-05-30 10:30:00,67.06,67.25,66.94,67.25,527800.0,51.9775,52.1248,51.8845,52.1248,527800.0
2014-05-30 11:00:00,67.25,67.49,67.25,67.38,390200.0,52.1248,52.3108,52.1248,52.2256,390200.0
2014-05-30 11:30:00,67.38,67.59,67.3,67.56,417600.0,52.2256,52.3883,52.1635,52.3651,417600.0
2014-05-30 12:00:00,67.56,67.73,67.56,67.72,199800.0,52.3651,52.4968,52.3651,52.4891,199800.0
2014-05-30 12:30:00,67.73,67.93,67.67,67.91,396500.0,52.4968,52.6519,52.4503,52.6364,396500.0
2014-05-30 13:00:00,67.91,68.24,67.9,68.23,490000.0,52.6364,52.8921,52.6286,52.8844,490000.0
2014-05-30 13:30:00,68.24,68.35,68.08,68.29,503800.0,52.8921,52.9774,52.7681,52.9309,503800.0
2014-05-30 14:00:00,68.29,68.29,68.07,68.14,352400.0,52.9309,52.9309,52.7604,52.8146,352400.0
2014-05-30 14:30:00,68.14,68.25,68.1,68.11,239600.0,52.8146,52.8999,52.7836,52.7914,239600.0
2014-05-30 15:00:00,68.11,68.13,67.99,68.06,252000.0,52.7914,52.8069,52.6984,52.7526,252000.0
2014-05-30 15:30:00,68.06,68.47,68.05,68.42,1206900.0,52.7526,53.0704,52.7449,53.0316,1206900.0
2014-06-02 09:30:00,68.13,68.16,67.81,68.16,420400.0,52.8069,52.8301,52.5588,52.8301,420400.0
2014-06-02 10:00:00,68.14,68.27,67.91,68.01,243600.0,52.8146,52.9154,52.6364,52.7139,243600.0
2014-06-02 10:30:00,68.0,68.15,67.94,68.14,215700.0,52.7061,52.8224,52.6596,52.8146,215700.0
2014-06-02 11:00:00,68.13,68.16,68.07,68.14,151600.0,52.8069,52.8301,52.7604,52.8146,151600.0
2014-06-02 11:30:00,68.14,68.14,68.03,68.09,200600.0,52.8146,52.8146,52.7294,52.7759,200600.0
2014-06-02 12:00:00,68.1,68.14,68.06,68.14,89500.0,52.7836,52.8146,52.7526,52.8146,89500.0
2014-06-02 12:30:00,68.14,68.22,68.12,68.13,67800.0,52.8146,52.8766,52.7991,52.8069,67800.0
2014-06-02 13:00:00,68.12,68.19,68.12,68.14,143200.0,52.7991,52.8534,52.7991,52.8146,143200.0
2014-06-02 13:30:00,68.13,68.18,68.11,68.17,95400.0,52.8069,52.8456,52.7914,52.8379,95400.0
2014-06-02 14:00:00,68.17,68.19,68.14,68.14,99000.0,52.8379,52.8534,52.8146,52.8146,99000.0
2014-06-02 14:30:00,68.14,68.16,68.1,68.14,138800.0,52.8146,52.8301,52.7836,52.8146,138800.0
2014-06-02 15:00:00,68.15,68.18,68.09,68.14,148100.0,52.8224,52.8456,52.7759,52.8146,148100.0
2014-06-02 15:30:00,68.14,68.22,68.13,68.21,466800.0,52.8146,52.8766,52.8069,52.8689,466800.0
2014-06-03 09:30:00,68.03,68.15,67.44,67.47,319400.0,52.7294,52.8224,52.2721,52.2953,319400.0
2014-06-03 10:00:00,67.47,67.51,67.28,67.28,236100.0,52.2953,52.3263,52.148,52.148,236100.0
2014-06-03 10:30:00,67.28,67.35,67.12,67.21,271100.0,52.148,52.2023,52.024,52.0938,271100.0
2014-06-03 11:00:00,67.21,67.47,67.18,67.46,188800.0,52.0938,52.2953,52.0705,52.2876,188800.0
2014-06-03 11:30:00,67.45,67.45,67.17,67.22,109000.0,52.2798,52.2798,52.0628,52.1015,109000.0
2014-06-03 12:00:00,67.23,67.39,67.19,67.39,122000.0,52.1093,52.2333,52.0783,52.2333,122000.0
2014-06-03 12:30:00,67.38,67.38,67.25,67.27,113000.0,52.2256,52.2256,52.1248,52.1403,113000.0
2014-06-03 13:00:00,67.27,67.27,67.18,67.22,93600.0,52.1403,52.1403,52.0705,52.1015,93600.0
2014-06-03 13:30:00,67.22,67.25,67.2,67.22,90400.0,52.1015,52.1248,52.086,52.1015,90400.0
2014-06-03 14:00:00,67.22,67.25,67.18,67.24,101100.0,52.1015,52.1248,52.0705,52.117,101100.0
2014-06-03 14:30:00,67.24,67.35,67.24,67.27,129900.0,52.117,52.2023,52.117,52.1403,129900.0
2014-06-03 15:00:00,67.28,67.28,67.18,67.21,260900.0,52.148,52.148,52.0705,52.0938,260900.0
2014-06-03 15:30:00,67.2,67.3,67.19,67.25,504600.0,52.086,52.1635,52.0783,52.1248,504600.0
2014-06-04 09:30:00,67.34,67.37,67.04,67.09,224000.0,52.1945,52.2178,51.962,52.0008,224000.0
2014-06-04 10:00:00,67.1,67.22,66.98,66.98,140100.0,52.0085,52.1015,51.9155,51.9155,140100.0
2014-06-04 10:30:00,67.0,67.41,66.98,67.4,200700.0,51.931,52.2488,51.9155,52.2411,200700.0
2014-06-04 11:00:00,67.41,67.72,67.4,67.72,209100.0,52.2488,52.4891,52.2411,52.4891,209100.0
2014-06-04 11:30:00,67.71,67.73,67.64,67.64,179900.0,52.4813,52.4968,52.4271,52.4271,179900.0
2014-06-04 12:00:00,67.63,67.64,67.36,67.38,120100.0,52.4193,52.4271,52.2101,52.2256,120100.0
2014-06-04 12:30:00,67.38,67.53,67.38,67.53,81700.0,52.2256,52.3418,52.2256,52.3418,81700.0
2014-06-04 13:00:00,67.53,67.53,67.43,67.45,83500.0,52.3418,52.3418,52.2643,52.2798,83500.0
2014-06-04 13:30:00,67.45,67.51,67.44,67.51,95600.0,52.2798,52.3263,52.2721,52.3263,95600.0
2014-06-04 14:00:00,67.51,67.6,67.48,67.57,142100.0,52.3263,52.3961,52.3031,52.3728,142100.0
2014-06-04 14:30:00,67.57,67.58,67.53,67.56,83600.0,52.3728,52.3806,52.3418,52.3651,83600.0
2014-06-04 15:00:00,67.56,67.66,67.55,67.61,190100.0,52.3651,52.4426,52.3573,52.4038,190100.0
2014-06-04 15:30:00,67.62,67.73,67.61,67.72,401800.0,52.4116,52.4968,52.4038,52.4891,401800.0
2014-06-05 09:30:00,67.84,67.96,67.71,67.82,213200.0,52.5821,52.6751,52.4813,52.5666,213200.0
2014-06-05 10:00:00,67.82,67.93,67.78,67.93,192400.0,52.5666,52.6519,52.5356,52.6519,192400.0
2014-06-05 10:30:00,67.93,68.1,67.9,68.02,199900.0,52.6519,52.7836,52.6286,52.7216,199900.0
2014-06-05 11:00:00,68.01,68.14,68.0,68.08,173600.0,52.7139,52.8146,52.7061,52.7681,173600.0
2014-06-05 11:30:00,68.08,68.18,68.05,68.17,164400.0,52.7681,52.8456,52.7449,52.8379,164400.0
2014-06-05 12:00:00,68.18,68.2,68.11,68.13,126600.0,52.8456,52.8611,52.7914,52.8069,126600.0
2014-06-05 12:30:00,68.12,68.13,68.01,68.01,133300.0,52.7991,52.8069,52.7139,52.7139,133300.0
2014-06-05 13:00:00,68.01,68.05,67.99,68.0,119200.0,52.7139,52.7449,52.6984,52.7061,119200.0
2014-06-05 13:30:00,68.0,68.04,67.99,67.99,151800.0,52.7061,52.7371,52.6984,52.6984,151800.0
2014-06-05 14:00:00,68.0,68.07,67.99,68.01,148300.0,52.7061,52.7604,52.6984,52.7139,148300.0
2014-06-05 14:30:00,68.01,68.04,67.98,67.98,145300.0,52.7139,52.7371,52.6906,52.6906,145300.0
2014-06-05 15:00:00,67.98,68.01,67.97,67.98,170500.0,52.6906,52.7139,52.6829,52.6906,170500.0
2014-06-05 15:30:00,67.99,68.01,67.94,67.94,511100.0,52.6984,52.7139,52.6596,52.6596,511100.0
2014-06-06 09:30:00,68.05,68.2,67.92,68.09,353000.0,52.7449,52.8611,52.6441,52.7759,353000.0
2014-06-06 10:00:00,68.1,68.14,68.04,68.07,190500.0,52.7836,52.8146,52.7371,52.7604,190500.0
2014-06-06 10:30:00,68.08,68.1,68.01,68.02,119000.0,52.7681,52.7836,52.7139,52.7216,119000.0
2014-06-06 11:00:00,68.02,68.08,67.98,68.0,144900.0,52.7216,52.7681,52.6906,52.7061,144900.0
2014-06-06 11:30:00,68.01,68.03,67.89,67.91,103800.0,52.7139,52.7294,52.6208,52.6364,103800.0
2014-06-06 12:00:00,67.91,68.0,67.9,68.0,76900.0,52.6364,52.7061,52.6286,52.7061,76900.0
2014-06-06 12:30:00,68.0,68.02,67.98,68.0,104000.0,52.7061,52.7216,52.6906,52.7061,104000.0
2014-06-06 13:00:00,68.0,68.02,67.98,68.02,136000.0,52.7061,52.7216,52.6906,52.7216,136000.0
2014-06-06 13:30:00,68.01,68.02,67.9,67.95,91700.0,52.7139,52.7216,52.6286,52.6674,91700.0
2014-06-06 14:00:00,67.96,67.96,67.94,67.96,93700.0,52.6751,52.6751,52.6596,52.6751,93700.0
2014-06-06 14:30:00,67.95,67.96,67.86,67.91,109100.0,52.6674,52.6751,52.5976,52.6364,109100.0
2014-06-06 15:00:00,67.91,68.02,67.89,68.0,259300.0,52.6364,52.7216,52.6208,52.7061,259300.0
2014-06-06 15:30:00,68.0,68.02,67.96,68.01,657600.0,52.7061,52.7216,52.6751,52.7139,657600.0
2014-06-09 09:30:00,67.89,68.39,67.88,68.2,282400.0,52.6208,53.0084,52.6131,52.8611,282400.0
2014-06-09 10:00:00,68.18,68.28,68.14,68.27,118200.0,52.8456,52.9231,52.8146,52.9154,118200.0
2014-06-09 10:30:00,68.27,68.32,68.25,68.32,136400.0,52.9154,52.9541,52.8999,52.9541,136400.0
2014-06-09 11:00:00,68.32,68.34,68.27,68.32,102400.0,52.9541,52.9696,52.9154,52.9541,102400.0
2014-06-09 11:30:00,68.33,68.37,68.31,68.33,97400.0,52.9619,52.9929,52.9464,52.9619,97400.0
2014-06-09 12:00:00,68.34,68.34,68.25,68.27,89300.0,52.9696,52.9696,52.8999,52.9154,89300.0
2014-06-09 12:30:00,68.26,68.35,68.26,68.31,87700.0,52.9076,52.9774,52.9076,52.9464,87700.0
2014-06-09 13:00:00,68.32,68.64,68.31,68.45,253400.0,52.9541,53.2022,52.9464,53.0549,253400.0
2014-06-09 13:30:00,68.45,68.55,68.44,68.5,132400.0,53.0549,53.1324,53.0471,53.0937,132400.0
2014-06-09 14:00:00,68.5,68.53,68.42,68.48,128100.0,53.0937,53.1169,53.0316,53.0782,128100.0
2014-06-09 14:30:00,68.48,68.49,68.42,68.47,125400.0,53.0782,53.0859,53.0316,53.0704,125400.0
2014-06-09 15:00:00,68.46,68.48,68.43,68.45,119800.0,53.0626,53.0782,53.0394,53.0549,119800.0
2014-06-09 15:30:00,68.46,68.46,68.37,68.43,256500.0,53.0626,53.0626,52.9929,53.0394,256500.0
2014-06-10 09:30:00,68.29,68.94,68.27,68.84,298100.0,52.9309,53.4347,52.9154,53.3572,298100.0
2014-06-10 10:00:00,68.83,68.88,68.67,68.83,162700.0,53.3494,53.3882,53.2254,53.3494,162700.0
2014-06-10 10:30:00,68.83,68.88,68.78,68.84,132600.0,53.3494,53.3882,53.3107,53.3572,132600.0
2014-06-10 11:00:00,68.85,68.9,68.81,68.82,188900.0,53.3649,53.4037,53.3339,53.3417,188900.0
2014-06-10 11:30:00,68.82,68.84,68.78,68.81,146100.0,53.3417,53.3572,53.3107,53.3339,146100.0
2014-06-10 12:00:00,68.82,68.84,68.77,68.83,145200.0,53.3417,53.3572,53.3029,53.3494,145200.0
2014-06-10 12:30:00,68.83,68.83,68.68,68.69,135600.0,53.3494,53.3494,53.2332,53.2409,135600.0
2014-06-10 13:00:00,68.68,68.69,68.57,68.58,216100.0,53.2332,53.2409,53.1479,53.1557,216100.0
2014-06-10 13:30:00,68.58,68.59,68.49,68.49,100900.0,53.1557,53.1634,53.0859,53.0859,100900.0
2014-06-10 14:00:00,68.5,68.73,68.49,68.73,199800.0,53.0937,53.2719,53.0859,53.2719,199800.0
2014-06-10 14:30:00,68.73,68.73,68.67,68.71,263900.0,53.2719,53.2719,53.2254,53.2564,263900.0
2014-06-10 15:00:00,68.7,68.79,68.69,68.72,159300.0,53.2487,53.3184,53.2409,53.2642,159300.0
2014-06-10 15:30:00,68.72,68.76,68.64,68.69,262000.0,53.2642,53.2952,53.2022,53.2409,262000.0
2014-06-11 09:30:00,68.61,68.69,68.49,68.52,310800.0,53.1789,53.2409,53.0859,53.1092,310800.0
2014-06-11 10:00:00,68.52,68.7,68.41,68.43,106000.0,53.1092,53.2487,53.0239,53.0394,106000.0
2014-06-11 10:30:00,68.43,68.47,68.34,68.42,82300.0,53.0394,53.0704,52.9696,53.0316,82300.0
2014-06-11 11:00:00,68.42,68.46,68.36,68.44,71600.0,53.0316,53.0626,52.9851,53.0471,71600.0
2014-06-11 11:30:00,68.45,68.46,68.31,68.43,84500.0,53.0549,53.0626,52.9464,53.0394,84500.0
2014-06-11 12:00:00,68.43,68.51,68.41,68.47,53900.0,53.0394,53.1014,53.0239,53.0704,53900.0
2014-06-11 12:30:00,68.47,68.47,68.41,68.44,45200.0,53.0704,53.0704,53.0239,53.0471,45200.0
2014-06-11 13:00:00,68.44,68.47,68.33,68.46,75700.0,53.0471,53.0704,52.9619,53.0626,75700.0
2014-06-11 13:30:00,68.45,68.53,68.45,68.53,97500.0,53.0549,53.1169,53.0549,53.1169,97500.0
2014-06-11 14:00:00,68.52,68.6,68.5,68.6,68100.0,53.1092,53.1712,53.0937,53.1712,68100.0
2014-06-11 14:30:00,68.59,68.67,68.56,68.62,88700.0,53.1634,53.2254,53.1402,53.1867,88700.0
2014-06-11 15:00:00,68.61,68.62,68.56,68.59,78600.0,53.1789,53.1867,53.1402,53.1634,78600.0
2014-06-11 15:30:00,68.6,68.65,68.55,68.61,411800.0,53.1712,53.2099,53.1324,53.1789,411800.0
2014-06-12 09:30:00,68.35,68.6,67.91,67.97,234700.0,52.9774,53.1712,52.6364,52.6829,234700.0
2014-06-12 10:00:00,67.96,68.18,67.96,68.14,103800.0,52.6751,52.8456,52.6751,52.8146,103800.0
2014-06-12 10:30:00,68.13,68.15,68.02,68.06,81500.0,52.8069,52.8224,52.7216,52.7526,81500.0
2014-06-12 11:00:00,68.06,68.16,68.06,68.13,108700.0,52.7526,52.8301,52.7526,52.8069,108700.0
2014-06-12 11:30:00,68.13,68.14,67.99,68.0,93600.0,52.8069,52.8146,52.6984,52.7061,93600.0
2014-06-12 12:00:00,67.99,67.99,67.91,67.93,92200.0,52.6984,52.6984,52.6364,52.6519,92200.0
2014-06-12 12:30:00,67.94,67.95,67.83,67.85,85000.0,52.6596,52.6674,52.5743,52.5898,85000.0
2014-06-12 13:00:00,67.86,67.88,67.79,67.86,111900.0,52.5976,52.6131,52.5433,52.5976,111900.0
2014-06-12 13:30:00,67.86,67.89,67.76,67.8,115100.0,52.5976,52.6208,52.5201,52.5511,115100.0
2014-06-12 14:00:00,67.8,67.86,67.78,67.81,93100.0,52.5511,52.5976,52.5356,52.5588,93100.0
2014-06-12 14:30:00,67.8,67.82,67.77,67.78,62200.0,52.5511,52.5666,52.5278,52.5356,62200.0
2014-06-12 15:00:00,67.78,67.83,67.71,67.76,140500.0,52.5356,52.5743,52.4813,52.5201,140500.0
2014-06-12 15:30:00,67.77,67.86,67.63,67.83,410700.0,52.5278,52.5976,52.4193,52.5743,410700.0
2014-06-13 09:30:00,67.78,67.92,67.72,67.83,151400.0,52.5356,52.6441,52.4891,52.5743,151400.0
2014-06-13 10:00:00,67.83,67.86,67.75,67.76,69000.0,52.5743,52.5976,52.5123,52.5201,69000.0
2014-06-13 10:30:00,67.77,67.92,67.75,67.91,59100.0,52.5278,52.6441,52.5123,52.6364,59100.0
2014-06-13 11:00:00,67.92,67.94,67.86,67.88,41900.0,52.6441,52.6596,52.5976,52.6131,41900.0
2014-06-13 11:30:00,67.87,67.93,67.85,67.9,71900.0,52.6053,52.6519,52.5898,52.6286,71900.0
2014-06-13 12:00:00,67.9,67.93,67.81,67.87,76500.0,52.6286,52.6519,52.5588,52.6053,76500.0
2014-06-13 12:30:00,67.87,67.88,67.73,67.83,49000.0,52.6053,52.6131,52.4968,52.5743,49000.0
2014-06-13 13:00:00,67.83,67.88,67.79,67.81,49000.0,52.5743,52.6131,52.5433,52.5588,49000.0
2014-06-13 13:30:00,67.81,67.88,67.74,67.86,71400.0,52.5588,52.6131,52.5046,52.5976,71400.0
2014-06-13 14:00:00,67.87,67.91,67.83,67.91,56600.0,52.6053,52.6364,52.5743,52.6364,56600.0
2014-06-13 14:30:00,67.92,67.94,67.88,67.9,50600.0,52.6441,52.6596,52.6131,52.6286,50600.0
2014-06-13 15:00:00,67.9,67.97,67.83,67.84,130800.0,52.6286,52.6829,52.5743,52.5821,130800.0
2014-06-13 15:30:00,67.83,67.87,67.75,67.85,253000.0,52.5743,52.6053,52.5123,52.5898,253000.0
2014-06-16 09:30:00,67.63,68.15,67.33,68.02,211700.0,52.4193,52.8224,52.1868,52.7216,211700.0
2014-06-16 10:00:00,68.02,68.18,67.96,68.09,91800.0,52.7216,52.8456,52.6751,52.7759,91800.0
2014-06-16 10:30:00,68.08,68.13,68.0,68.07,67400.0,52.7681,52.8069,52.7061,52.7604,67400.0
2014-06-16 11:00:00,68.06,68.07,67.87,67.96,73200.0,52.7526,52.7604,52.6053,52.6751,73200.0
2014-06-16 11:30:00,67.95,67.98,67.89,67.98,53800.0,52.6674,52.6906,52.6208,52.6906,53800.0
2014-06-16 12:00:00,67.97,67.97,67.87,67.89,63100.0,52.6829,52.6829,52.6053,52.6208,63100.0
2014-06-16 12:30:00,67.89,67.9,67.82,67.84,32800.0,52.6208,52.6286,52.5666,52.5821,32800.0
2014-06-16 13:00:00,67.83,67.9,67.8,67.8,42000.0,52.5743,52.6286,52.5511,52.5511,42000.0
2014-06-16 13:30:00,67.8,67.94,67.8,67.94,61100.0,52.5511,52.6596,52.5511,52.6596,61100.0
2014-06-16 14:00:00,67.94,68.05,67.92,68.03,178900.0,52.6596,52.7449,52.6441,52.7294,178900.0
2014-06-16 14:30:00,68.04,68.13,68.0,68.03,135800.0,52.7371,52.8069,52.7061,52.7294,135800.0
2014-06-16 15:00:00,68.03,68.08,67.99,68.06,149200.0,52.7294,52.7681,52.6984,52.7526,149200.0
2014-06-16 15:30:00,68.06,68.09,67.99,68.08,237500.0,52.7526,52.7759,52.6984,52.7681,237500.0
2014-06-17 09:30:00,68.03,68.05,67.73,67.74,114800.0,52.7294,52.7449,52.4968,52.5046,114800.0
2014-06-17 10:00:00,67.74,67.82,67.72,67.75,92000.0,52.5046,52.5666,52.4891,52.5123,92000.0
2014-06-17 10:30:00,67.74,67.8,67.67,67.72,98900.0,52.5046,52.5511,52.4503,52.4891,98900.0
2014-06-17 11:00:00,67.73,67.85,67.7,67.85,94200.0,52.4968,52.5898,52.4736,52.5898,94200.0
2014-06-17 11:30:00,67.86,67.88,67.82,67.82,65600.0,52.5976,52.6131,52.5666,52.5666,65600.0
2014-06-17 12:00:00,67.83,67.83,67.74,67.75,62400.0,52.5743,52.5743,52.5046,52.5123,62400.0
2014-06-17 12:30:00,67.74,67.82,67.73,67.82,80300.0,52.5046,52.5666,52.4968,52.5666,80300.0
2014-06-17 13:00:00,67.82,67.84,67.74,67.8,54500.0,52.5666,52.5821,52.5046,52.5511,54500.0
2014-06-17 13:30:00,67.8,67.96,67.8,67.96,81100.0,52.5511,52.6751,52.5511,52.6751,81100.0
2014-06-17 14:00:00,67.96,67.96,67.85,67.91,88800.0,52.6751,52.6751,52.5898,52.6364,88800.0
2014-06-17 14:30:00,67.9,67.91,67.85,67.85,60400.0,52.6286,52.6364,52.5898,52.5898,60400.0
2014-06-17 15:00:00,67.85,67.9,67.82,67.82,138100.0,52.5898,52.6286,52.5666,52.5666,138100.0
2014-06-17 15:30:00,67.82,67.9,67.77,67.89,289600.0,52.5666,52.6286,52.5278,52.6208,289600.0
2014-06-18 09:30:00,67.76,68.48,67.76,68.44,206300.0,52.5201,53.0782,52.5201,53.0471,206300.0
2014-06-18 10:00:00,68.44,68.46,68.23,68.37,111800.0,53.0471,53.0626,52.8844,52.9929,111800.0
2014-06-18 10:30:00,68.36,68.4,68.25,68.27,100000.0,52.9851,53.0161,52.8999,52.9154,100000.0
2014-06-18 11:00:00,68.28,68.35,68.28,68.3,91300.0,52.9231,52.9774,52.9231,52.9386,91300.0
2014-06-18 11:30:00,68.29,68.35,68.18,68.28,186800.0,52.9309,52.9774,52.8456,52.9231,186800.0
2014-06-18 12:00:00,68.28,68.35,68.25,68.31,123000.0,52.9231,52.9774,52.8999,52.9464,123000.0
2014-06-18 12:30:00,68.31,68.31,68.18,68.27,62000.0,52.9464,52.9464,52.8456,52.9154,62000.0
2014-06-18 13:00:00,68.27,68.32,68.21,68.31,42200.0,52.9154,52.9541,52.8689,52.9464,42200.0
2014-06-18 13:30:00,68.3,68.37,68.2,68.35,80800.0,52.9386,52.9929,52.8611,52.9774,80800.0
2014-06-18 14:00:00,68.34,68.68,68.29,68.65,200100.0,52.9696,53.2332,52.9309,53.2099,200100.0
2014-06-18 14:30:00,68.65,68.72,68.55,68.63,112800.0,53.2099,53.2642,53.1324,53.1944,112800.0
2014-06-18 15:00:00,68.63,68.66,68.5,68.56,120600.0,53.1944,53.2177,53.0937,53.1402,120600.0
2014-06-18 15:30:00,68.57,68.77,68.5,68.73,389500.0,53.1479,53.3029,53.0937,53.2719,389500.0
2014-06-19 09:30:00,68.91,69.33,68.91,69.27,330600.0,53.4114,53.737,53.4114,53.6905,330600.0
2014-06-19 10:00:00,69.28,69.28,69.06,69.18,162400.0,53.6982,53.6982,53.5277,53.6207,162400.0
2014-06-19 10:30:00,69.19,69.3,69.14,69.27,205900.0,53.6285,53.7137,53.5897,53.6905,205900.0
2014-06-19 11:00:00,69.28,69.28,69.09,69.09,172300.0,53.6982,53.6982,53.551,53.551,172300.0
2014-06-19 11:30:00,69.09,69.21,69.09,69.15,101400.0,53.551,53.644,53.551,53.5975,101400.0
2014-06-19 12:00:00,69.15,69.16,69.09,69.09,44200.0,53.5975,53.6052,53.551,53.551,44200.0
2014-06-19 12:30:00,69.1,69.14,69.05,69.06,82800.0,53.5587,53.5897,53.52,53.5277,82800.0
2014-06-19 13:00:00,69.07,69.22,69.05,69.2,227700.0,53.5355,53.6517,53.52,53.6362,227700.0
2014-06-19 13:30:00,69.19,69.25,69.15,69.23,155000.0,53.6285,53.675,53.5975,53.6595,155000.0
2014-06-19 14:00:00,69.23,69.38,69.21,69.33,136400.0,53.6595,53.7757,53.644,53.737,136400.0
2014-06-19 14:30:00,69.33,69.37,69.3,69.35,76700.0,53.737,53.768,53.7137,53.7525,76700.0
2014-06-19 15:00:00,69.35,69.43,69.33,69.41,176400.0,53.7525,53.8145,53.737,53.799,176400.0
2014-06-19 15:30:00,69.41,69.45,69.31,69.42,450200.0,53.799,53.83,53.7215,53.8067,450200.0
2014-06-20 09:30:00,69.3,69.47,69.02,69.04,1012400.0,53.7137,53.8455,53.4967,53.5122,1012400.0
2014-06-20 10:00:00,69.03,69.17,68.95,68.97,206900.0,53.5045,53.613,53.4424,53.4579,206900.0
2014-06-20 10:30:00,68.97,69.01,68.88,68.89,97000.0,53.4579,53.4889,53.3882,53.3959,97000.0
2014-06-20 11:00:00,68.88,68.9,68.72,68.76,166900.0,53.3882,53.4037,53.2642,53.2952,166900.0
2014-06-20 11:30:00,68.77,68.89,68.77,68.84,89400.0,53.3029,53.3959,53.3029,53.3572,89400.0
2014-06-20 12:00:00,68.84,68.85,68.69,68.7,84500.0,53.3572,53.3649,53.2409,53.2487,84500.0
2014-06-20 12:30:00,68.7,68.74,68.64,68.67,97300.0,53.2487,53.2797,53.2022,53.2254,97300.0
2014-06-20 13:00:00,68.67,68.67,68.59,68.61,111100.0,53.2254,53.2254,53.1634,53.1789,111100.0
2014-06-20 13:30:00,68.6,68.61,68.55,68.55,110100.0,53.1712,53.1789,53.1324,53.1324,110100.0
2014-06-20 14:00:00,68.56,68.59,68.53,68.53,95400.0,53.1402,53.1634,53.1169,53.1169,95400.0
2014-06-20 14:30:00,68.53,68.54,68.38,68.38,192800.0,53.1169,53.1247,53.0006,53.0006,192800.0
2014-06-20 15:00:00,68.38,68.49,68.38,68.46,175100.0,53.0006,53.0859,53.0006,53.0626,175100.0
2014-06-20 15:30:00,68.46,68.49,68.33,68.39,669300.0,53.0626,53.0859,52.9619,53.0084,669300.0
2014-06-23 09:30:00,68.35,68.36,67.94,67.96,270700.0,52.9774,52.9851,52.6596,52.6751,270700.0
2014-06-23 10:00:00,67.98,68.08,67.95,68.0,174200.0,52.6906,52.7681,52.6674,52.7061,174200.0
2014-06-23 10:30:00,67.99,68.03,67.94,67.98,185300.0,52.6984,52.7294,52.6596,52.6906,185300.0
2014-06-23 11:00:00,67.98,68.0,67.78,67.78,115700.0,52.6906,52.7061,52.5356,52.5356,115700.0
2014-06-23 11:30:00,67.78,67.86,67.78,67.81,144100.0,52.5356,52.5976,52.5356,52.5588,144100.0
2014-06-23 12:00:00,67.82,67.84,67.81,67.84,73200.0,52.5666,52.5821,52.5588,52.5821,73200.0
2014-06-23 12:30:00,67.84,67.84,67.77,67.79,93100.0,52.5821,52.5821,52.5278,52.5433,93100.0
2014-06-23 13:00:00,67.79,67.81,67.77,67.8,76700.0,52.5433,52.5588,52.5278,52.5511,76700.0
2014-06-23 13:30:00,67.79,67.8,67.77,67.79,70100.0,52.5433,52.5511,52.5278,52.5433,70100.0
2014-06-23 14:00:00,67.79,67.81,67.78,67.79,91300.0,52.5433,52.5588,52.5356,52.5433,91300.0
2014-06-23 14:30:00,67.8,67.81,67.79,67.8,96400.0,52.5511,52.5588,52.5433,52.5511,96400.0
2014-06-23 15:00:00,67.8,67.81,67.73,67.76,219900.0,52.5511,52.5588,52.4968,52.5201,219900.0
2014-06-23 15:30:00,67.76,67.83,67.71,67.82,609400.0,52.5201,52.5743,52.4813,52.5666,609400.0
2014-06-24 09:30:00,67.76,67.83,67.55,67.64,173300.0,52.5201,52.5743,52.3573,52.4271,173300.0
2014-06-24 10:00:00,67.63,67.81,67.6,67.81,162700.0,52.4193,52.5588,52.3961,52.5588,162700.0
2014-06-24 10:30:00,67.81,67.96,67.75,67.95,147800.0,52.5588,52.6751,52.5123,52.6674,147800.0
2014-06-24 11:00:00,67.95,68.06,67.94,68.05,91900.0,52.6674,52.7526,52.6596,52.7449,91900.0
2014-06-24 11:30:00,68.05,68.07,67.98,68.06,121100.0,52.7449,52.7604,52.6906,52.7526,121100.0
2014-06-24 12:00:00,68.05,68.12,68.04,68.1,64200.0,52.7449,52.7991,52.7371,52.7836,64200.0
2014-06-24 12:30:00,68.1,68.16,68.08,68.16,81500.0,52.7836,52.8301,52.7681,52.8301,81500.0
2014-06-24 13:00:00,68.16,68.16,68.08,68.13,106900.0,52.8301,52.8301,52.7681,52.8069,106900.0
2014-06-24 13:30:00,68.12,68.18,68.11,68.17,93400.0,52.7991,52.8456,52.7914,52.8379,93400.0
2014-06-24 14:00:00,68.17,68.23,68.1,68.11,134100.0,52.8379,52.8844,52.7836,52.7914,134100.0
2014-06-24 14:30:00,68.11,68.11,68.05,68.06,75100.0,52.7914,52.7914,52.7449,52.7526,75100.0
2014-06-24 15:00:00,68.05,68.06,67.91,67.98,220500.0,52.7449,52.7526,52.6364,52.6906,220500.0
2014-06-24 15:30:00,67.98,68.05,67.93,67.96,460400.0,52.6906,52.7449,52.6519,52.6751,460400.0
2014-06-25 09:30:00,67.91,68.09,67.7,67.97,280800.0,52.6364,52.7759,52.4736,52.6829,280800.0
2014-06-25 10:00:00,67.98,67.98,67.86,67.91,141800.0,52.6906,52.6906,52.5976,52.6364,141800.0
2014-06-25 10:30:00,67.91,68.07,67.9,68.07,137500.0,52.6364,52.7604,52.6286,52.7604,137500.0
2014-06-25 11:00:00,68.06,68.08,67.92,68.01,104300.0,52.7526,52.7681,52.6441,52.7139,104300.0
2014-06-25 11:30:00,68.02,68.08,67.98,68.0,75700.0,52.7216,52.7681,52.6906,52.7061,75700.0
2014-06-25 12:00:00,68.01,68.05,67.92,68.01,118300.0,52.7139,52.7449,52.6441,52.7139,118300.0
2014-06-25 12:30:00,68.0,68.06,67.98,68.01,75800.0,52.7061,52.7526,52.6906,52.7139,75800.0
2014-06-25 13:00:00,68.01,68.03,67.88,67.97,98000.0,52.7139,52.7294,52.6131,52.6829,98000.0
2014-06-25 13:30:00,67.97,68.01,67.93,68.01,51400.0,52.6829,52.7139,52.6519,52.7139,51400.0
2014-06-25 14:00:00,68.0,68.02,67.94,67.99,71000.0,52.7061,52.7216,52.6596,52.6984,71000.0
2014-06-25 14:30:00,68.0,68.01,67.96,67.99,78800.0,52.7061,52.7139,52.6751,52.6984,78800.0
2014-06-25 15:00:00,67.99,68.03,67.96,68.01,98600.0,52.6984,52.7294,52.6751,52.7139,98600.0
2014-06-25 15:30:00,68.01,68.03,67.92,67.96,361200.0,52.7139,52.7294,52.6441,52.6751,361200.0
2014-06-26 09:30:00,67.84,67.9,67.51,67.57,203400.0,52.5821,52.6286,52.3263,52.3728,203400.0
2014-06-26 10:00:00,67.58,67.73,67.55,67.72,186300.0,52.3806,52.4968,52.3573,52.4891,186300.0
2014-06-26 10:30:00,67.71,67.85,67.63,67.85,117200.0,52.4813,52.5898,52.4193,52.5898,117200.0
2014-06-26 11:00:00,67.85,67.9,67.75,67.8,174700.0,52.5898,52.6286,52.5123,52.5511,174700.0
2014-06-26 11:30:00,67.8,67.86,67.74,67.76,95800.0,52.5511,52.5976,52.5046,52.5201,95800.0
2014-06-26 12:00:00,67.77,67.88,67.7,67.83,186300.0,52.5278,52.6131,52.4736,52.5743,186300.0
2014-06-26 12:30:00,67.83,67.88,67.8,67.82,62900.0,52.5743,52.6131,52.5511,52.5666,62900.0
2014-06-26 13:00:00,67.8,67.96,67.78,67.95,81500.0,52.5511,52.6751,52.5356,52.6674,81500.0
2014-06-26 13:30:00,67.96,68.02,67.94,67.94,76600.0,52.6751,52.7216,52.6596,52.6596,76600.0
2014-06-26 14:00:00,67.94,68.03,67.9,68.02,92700.0,52.6596,52.7294,52.6286,52.7216,92700.0
2014-06-26 14:30:00,68.01,68.02,67.96,67.99,76600.0,52.7139,52.7216,52.6751,52.6984,76600.0
2014-06-26 15:00:00,67.99,68.02,67.95,67.96,142400.0,52.6984,52.7216,52.6674,52.6751,142400.0
2014-06-26 15:30:00,67.96,68.0,67.88,67.91,328300.0,52.6751,52.7061,52.6131,52.6364,328300.0
2014-06-27 09:30:00,67.78,67.85,67.57,67.83,113100.0,52.5356,52.5898,52.3728,52.5743,113100.0
2014-06-27 10:00:00,67.85,68.04,67.79,68.03,115100.0,52.5898,52.7371,52.5433,52.7294,115100.0
2014-06-27 10:30:00,68.04,68.39,68.04,68.3,342800.0,52.7371,53.0084,52.7371,52.9386,342800.0
2014-06-27 11:00:00,68.31,68.39,68.25,68.31,156700.0,52.9464,53.0084,52.8999,52.9464,156700.0
2014-06-27 11:30:00,68.31,68.32,68.07,68.12,61800.0,52.9464,52.9541,52.7604,52.7991,61800.0
2014-06-27 12:00:00,68.12,68.13,68.02,68.05,46400.0,52.7991,52.8069,52.7216,52.7449,46400.0
2014-06-27 12:30:00,68.05,68.11,67.99,68.1,76000.0,52.7449,52.7914,52.6984,52.7836,76000.0
2014-06-27 13:00:00,68.1,68.2,68.09,68.13,147100.0,52.7836,52.8611,52.7759,52.8069,147100.0
2014-06-27 13:30:00,68.13,68.21,68.12,68.2,76500.0,52.8069,52.8689,52.7991,52.8611,76500.0
2014-06-27 14:00:00,68.2,68.27,68.19,68.27,58400.0,52.8611,52.9154,52.8534,52.9154,58400.0
2014-06-27 14:30:00,68.27,68.28,68.23,68.25,109100.0,52.9154,52.9231,52.8844,52.8999,109100.0
2014-06-27 15:00:00,68.25,68.27,68.18,68.25,116000.0,52.8999,52.9154,52.8456,52.8999,116000.0
2014-06-27 15:30:00,68.26,68.49,68.25,68.38,505700.0,52.9076,53.0859,52.8999,53.0006,505700.0
2014-06-30 09:30:00,68.31,68.31,67.92,68.27,233300.0,52.9464,52.9464,52.6441,52.9154,233300.0
2014-06-30 10:00:00,68.29,68.86,68.29,68.82,217800.0,52.9309,53.3727,52.9309,53.3417,217800.0
2014-06-30 10:30:00,68.8,68.8,68.56,68.67,208000.0,53.3262,53.3262,53.1402,53.2254,208000.0
2014-06-30 11:00:00,68.66,68.66,68.44,68.5,111800.0,53.2177,53.2177,53.0471,53.0937,111800.0
2014-06-30 11:30:00,68.5,68.53,68.34,68.36,57900.0,53.0937,53.1169,52.9696,52.9851,57900.0
2014-06-30 12:00:00,68.35,68.37,68.28,68.3,49400.0,52.9774,52.9929,52.9231,52.9386,49400.0
2014-06-30 12:30:00,68.29,68.35,68.26,68.31,117300.0,52.9309,52.9774,52.9076,52.9464,117300.0
2014-06-30 13:00:00,68.31,68.33,68.27,68.31,74000.0,52.9464,52.9619,52.9154,52.9464,74000.0
2014-06-30 13:30:00,68.3,68.35,68.27,68.31,53800.0,52.9386,52.9774,52.9154,52.9464,53800.0
2014-06-30 14:00:00,68.32,68.36,68.29,68.32,41200.0,52.9541,52.9851,52.9309,52.9541,41200.0
2014-06-30 14:30:00,68.31,68.32,68.25,68.28,73000.0,52.9464,52.9541,52.8999,52.9231,73000.0
2014-06-30 15:00:00,68.28,68.29,68.2,68.26,94400.0,52.9231,52.9309,52.8611,52.9076,94400.0
2014-06-30 15:30:00,68.26,68.27,68.06,68.16,507500.0,52.9076,52.9154,52.7526,52.8301,507500.0
2014-07-01 09:30:00,68.5,68.51,67.95,68.33,168400.0,53.0937,53.1014,52.6674,52.9619,168400.0
2014-07-01 10:00:00,68.31,68.46,68.21,68.33,78500.0,52.9464,53.0626,52.8689,52.9619,78500.0
2014-07-01 10:30:00,68.34,68.49,68.33,68.39,102100.0,52.9696,53.0859,52.9619,53.0084,102100.0
2014-07-01 11:00:00,68.4,68.49,68.32,68.4,80300.0,53.0161,53.0859,52.9541,53.0161,80300.0
2014-07-01 11:30:00,68.39,68.47,68.27,68.31,118800.0,53.0084,53.0704,52.9154,52.9464,118800.0
2014-07-01 12:00:00,68.3,68.31,68.25,68.27,125400.0,52.9386,52.9464,52.8999,52.9154,125400.0
2014-07-01 12:30:00,68.28,68.48,68.28,68.46,76900.0,52.9231,53.0782,52.9231,53.0626,76900.0
2014-07-01 13:00:00,68.47,68.58,68.45,68.5,55400.0,53.0704,53.1557,53.0549,53.0937,55400.0
2014-07-01 13:30:00,68.51,68.56,68.49,68.52,54100.0,53.1014,53.1402,53.0859,53.1092,54100.0
2014-07-01 14:00:00,68.51,68.55,68.47,68.5,58000.0,53.1014,53.1324,53.0704,53.0937,58000.0
2014-07-01 14:30:00,68.49,68.57,68.49,68.55,69200.0,53.0859,53.1479,53.0859,53.1324,69200.0
2014-07-01 15:00:00,68.55,68.6,68.51,68.55,117500.0,53.1324,53.1712,53.1014,53.1324,117500.0
2014-07-01 15:30:00,68.56,68.6,68.45,68.47,302200.0,53.1402,53.1712,53.0549,53.0704,302200.0
2014-07-02 09:30:00,68.36,68.75,68.36,68.42,151100.0,52.9851,53.2874,52.9851,53.0316,151100.0
2014-07-02 10:00:00,68.43,68.5,68.3,68.42,90700.0,53.0394,53.0937,52.9386,53.0316,90700.0
2014-07-02 10:30:00,68.42,68.57,68.38,68.56,92100.0,53.0316,53.1479,53.0006,53.1402,92100.0
2014-07-02 11:00:00,68.56,68.6,68.44,68.49,57300.0,53.1402,53.1712,53.0471,53.0859,57300.0
2014-07-02 11:30:00,68.48,68.51,68.43,68.48,32800.0,53.0782,53.1014,53.0394,53.0782,32800.0
2014-07-02 12:00:00,68.47,68.49,68.42,68.46,44700.0,53.0704,53.0859,53.0316,53.0626,44700.0
2014-07-02 12:30:00,68.46,68.5,68.4,68.47,39400.0,53.0626,53.0937,53.0161,53.0704,39400.0
2014-07-02 13:00:00,68.47,68.47,68.38,68.43,39100.0,53.0704,53.0704,53.0006,53.0394,39100.0
2014-07-02 13:30:00,68.43,68.45,68.38,68.43,37900.0,53.0394,53.0549,53.0006,53.0394,37900.0
2014-07-02 14:00:00,68.43,68.49,68.36,68.41,61900.0,53.0394,53.0859,52.9851,53.0239,61900.0
2014-07-02 14:30:00,68.41,68.48,68.38,68.47,58300.0,53.0239,53.0782,53.0006,53.0704,58300.0
2014-07-02 15:00:00,68.46,68.47,68.39,68.39,59400.0,53.0626,53.0704,53.0084,53.0084,59400.0
2014-07-02 15:30:00,68.4,68.46,68.39,68.46,152600.0,53.0161,53.0626,53.0084,53.0626,152600.0
2014-07-03 09:30:00,68.44,68.74,68.44,68.65,192300.0,53.0471,53.2797,53.0471,53.2099,192300.0
2014-07-03 10:00:00,68.65,68.73,68.61,68.72,108500.0,53.2099,53.2719,53.1789,53.2642,108500.0
2014-07-03 10:30:00,68.72,68.72,68.62,68.62,64400.0,53.2642,53.2642,53.1867,53.1867,64400.0
2014-07-03 11:00:00,68.63,68.67,68.51,68.63,75000.0,53.1944,53.2254,53.1014,53.1944,75000.0
2014-07-03 11:30:00,68.63,68.74,68.62,68.71,63800.0,53.1944,53.2797,53.1867,53.2564,63800.0
2014-07-03 12:00:00,68.71,68.77,68.69,68.73,93400.0,53.2564,53.3029,53.2409,53.2719,93400.0
2014-07-03 12:30:00,68.73,68.81,68.69,68.8,210600.0,53.2719,53.3339,53.2409,53.3262,210600.0
2014-07-07 09:30:00,68.79,68.8,68.61,68.72,275700.0,53.3184,53.3262,53.1789,53.2642,275700.0
2014-07-07 10:00:00,68.71,68.8,68.67,68.75,179500.0,53.2564,53.3262,53.2254,53.2874,179500.0
2014-07-07 10:30:00,68.75,68.79,68.68,68.73,149700.0,53.2874,53.3184,53.2332,53.2719,149700.0
2014-07-07 11:00:00,68.73,68.87,68.72,68.84,143500.0,53.2719,53.3804,53.2642,53.3572,143500.0
2014-07-07 11:30:00,68.83,68.83,68.72,68.76,71400.0,53.3494,53.3494,53.2642,53.2952,71400.0
2014-07-07 12:00:00,68.76,68.88,68.75,68.84,53000.0,53.2952,53.3882,53.2874,53.3572,53000.0
2014-07-07 12:30:00,68.85,68.89,68.85,68.85,44400.0,53.3649,53.3959,53.3649,53.3649,44400.0
2014-07-07 13:00:00,68.86,68.88,68.83,68.88,28700.0,53.3727,53.3882,53.3494,53.3882,28700.0
2014-07-07 13:30:00,68.87,68.95,68.86,68.93,51900.0,53.3804,53.4424,53.3727,53.4269,51900.0
2014-07-07 14:00:00,68.92,68.92,68.85,68.86,49200.0,53.4192,53.4192,53.3649,53.3727,49200.0
2014-07-07 14:30:00,68.86,68.87,68.85,68.86,85500.0,53.3727,53.3804,53.3649,53.3727,85500.0
2014-07-07 15:00:00,68.85,68.87,68.8,68.82,73100.0,53.3649,53.3804,53.3262,53.3417,73100.0
2014-07-07 15:30:00,68.83,68.89,68.81,68.86,353900.0,53.3494,53.3959,53.3339,53.3727,353900.0
2014-07-08 09:30:00,68.59,68.9,68.55,68.9,316500.0,53.1634,53.4037,53.1324,53.4037,316500.0
2014-07-08 10:00:00,68.89,69.22,68.89,69.22,198600.0,53.3959,53.6517,53.3959,53.6517,198600.0
2014-07-08 10:30:00,69.21,69.42,69.15,69.41,241100.0,53.644,53.8067,53.5975,53.799,241100.0
2014-07-08 11:00:00,69.42,69.55,69.39,69.43,278100.0,53.8067,53.9075,53.7835,53.8145,278100.0
2014-07-08 11:30:00,69.43,69.58,69.39,69.47,243100.0,53.8145,53.9308,53.7835,53.8455,243100.0
2014-07-08 12:00:00,69.47,69.53,69.37,69.41,141100.0,53.8455,53.892,53.768,53.799,141100.0
2014-07-08 12:30:00,69.41,69.44,69.26,69.32,139700.0,53.799,53.8222,53.6827,53.7292,139700.0
2014-07-08 13:00:00,69.32,69.44,69.3,69.44,120500.0,53.7292,53.8222,53.7137,53.8222,120500.0
2014-07-08 13:30:00,69.44,69.51,69.44,69.48,264000.0,53.8222,53.8765,53.8222,53.8532,264000.0
2014-07-08 14:00:00,69.48,69.51,69.44,69.51,208400.0,53.8532,53.8765,53.8222,53.8765,208400.0
2014-07-08 14:30:00,69.51,69.51,69.44,69.5,135400.0,53.8765,53.8765,53.8222,53.8687,135400.0
2014-07-08 15:00:00,69.5,69.52,69.44,69.49,192600.0,53.8687,53.8842,53.8222,53.861,192600.0
2014-07-08 15:30:00,69.49,69.52,69.45,69.51,527500.0,53.861,53.8842,53.83,53.8765,527500.0
2014-07-09 09:30:00,69.53,69.89,69.5,69.5,345000.0,53.892,54.171,53.8687,53.8687,345000.0
2014-07-09 10:00:00,69.51,69.59,69.44,69.52,131900.0,53.8765,53.9385,53.8222,53.8842,131900.0
2014-07-09 10:30:00,69.53,69.63,69.5,69.62,154700.0,53.892,53.9695,53.8687,53.9618,154700.0
2014-07-09 11:00:00,69.61,69.62,69.47,69.51,112100.0,53.954,53.9618,53.8455,53.8765,112100.0
2014-07-09 11:30:00,69.52,69.77,69.49,69.65,224200.0,53.8842,54.078,53.861,53.985,224200.0
2014-07-09 12:00:00,69.65,69.76,69.62,69.7,97900.0,53.985,54.0703,53.9618,54.0238,97900.0
2014-07-09 12:30:00,69.71,69.75,69.66,69.66,59200.0,54.0315,54.0625,53.9928,53.9928,59200.0
2014-07-09 13:00:00,69.65,69.69,69.59,69.6,93900.0,53.985,54.016,53.9385,53.9463,93900.0
2014-07-09 13:30:00,69.61,69.61,69.51,69.52,115500.0,53.954,53.954,53.8765,53.8842,115500.0
2014-07-09 14:00:00,69.53,69.67,69.42,69.66,115400.0,53.892,54.0005,53.8067,53.9928,115400.0
2014-07-09 14:30:00,69.66,69.71,69.59,69.69,101900.0,53.9928,54.0315,53.9385,54.016,101900.0
2014-07-09 15:00:00,69.69,69.8,69.64,69.68,164800.0,54.016,54.1013,53.9773,54.0083,164800.0
2014-07-09 15:30:00,69.68,69.71,69.57,69.65,350500.0,54.0083,54.0315,53.923,53.985,350500.0
2014-07-10 09:30:00,69.33,69.71,69.32,69.64,473000.0,53.737,54.0315,53.7292,53.9773,473000.0
2014-07-10 10:00:00,69.65,69.72,69.52,69.59,252100.0,53.985,54.0393,53.8842,53.9385,252100.0
2014-07-10 10:30:00,69.57,69.61,69.44,69.57,168500.0,53.923,53.954,53.8222,53.923,168500.0
2014-07-10 11:00:00,69.56,69.59,69.43,69.46,209200.0,53.9152,53.9385,53.8145,53.8377,209200.0
2014-07-10 11:30:00,69.45,69.46,69.3,69.37,155900.0,53.83,53.8377,53.7137,53.768,155900.0
2014-07-10 12:00:00,69.38,69.49,69.35,69.46,71800.0,53.7757,53.861,53.7525,53.8377,71800.0
2014-07-10 12:30:00,69.47,69.49,69.36,69.39,39200.0,53.8455,53.861,53.7602,53.7835,39200.0
2014-07-10 13:00:00,69.39,69.47,69.36,69.46,65000.0,53.7835,53.8455,53.7602,53.8377,65000.0
2014-07-10 13:30:00,69.48,69.51,69.4,69.41,71800.0,53.8532,53.8765,53.7912,53.799,71800.0
2014-07-10 14:00:00,69.41,69.44,69.36,69.42,180300.0,53.799,53.8222,53.7602,53.8067,180300.0
2014-07-10 14:30:00,69.42,69.5,69.37,69.5,183200.0,53.8067,53.8687,53.768,53.8687,183200.0
2014-07-10 15:00:00,69.49,69.5,69.41,69.47,293300.0,53.861,53.8687,53.799,53.8455,293300.0
2014-07-10 15:30:00,69.47,69.54,69.4,69.44,330900.0,53.8455,53.8997,53.7912,53.8222,330900.0
2014-07-11 09:30:00,69.47,69.53,69.25,69.43,219500.0,53.8455,53.892,53.675,53.8145,219500.0
2014-07-11 10:00:00,69.45,69.48,69.33,69.37,101000.0,53.83,53.8532,53.737,53.768,101000.0
2014-07-11 10:30:00,69.36,69.42,69.3,69.37,95100.0,53.7602,53.8067,53.7137,53.768,95100.0
2014-07-11 11:00:00,69.38,69.55,69.33,69.39,139400.0,53.7757,53.9075,53.737,53.7835,139400.0
2014-07-11 11:30:00,69.41,69.47,69.37,69.42,82100.0,53.799,53.8455,53.768,53.8067,82100.0
2014-07-11 12:00:00,69.41,69.43,69.34,69.39,63100.0,53.799,53.8145,53.7447,53.7835,63100.0
2014-07-11 12:30:00,69.4,69.4,69.33,69.35,50600.0,53.7912,53.7912,53.737,53.7525,50600.0
2014-07-11 13:00:00,69.36,69.45,69.36,69.41,72000.0,53.7602,53.83,53.7602,53.799,72000.0
2014-07-11 13:30:00,69.41,69.47,69.36,69.45,77300.0,53.799,53.8455,53.7602,53.83,77300.0
2014-07-11 14:00:00,69.45,69.53,69.45,69.49,74500.0,53.83,53.892,53.83,53.861,74500.0
2014-07-11 14:30:00,69.49,69.57,69.49,69.54,84200.0,53.861,53.923,53.861,53.8997,84200.0
2014-07-11 15:00:00,69.54,69.56,69.48,69.55,111500.0,53.8997,53.9152,53.8532,53.9075,111500.0
2014-07-11 15:30:00,69.54,69.62,69.52,69.54,182400.0,53.8997,53.9618,53.8842,53.8997,182400.0
2014-07-14 09:30:00,69.78,69.98,69.78,69.81,137500.0,54.0858,54.2408,54.0858,54.109,137500.0
2014-07-14 10:00:00,69.8,69.96,69.73,69.92,116400.0,54.1013,54.2253,54.047,54.1943,116400.0
2014-07-14 10:30:00,69.92,69.98,69.8,69.97,192100.0,54.1943,54.2408,54.1013,54.233,192100.0
2014-07-14 11:00:00,69.97,69.99,69.86,69.94,117400.0,54.233,54.2485,54.1478,54.2098,117400.0
2014-07-14 11:30:00,69.94,69.97,69.84,69.9,100800.0,54.2098,54.233,54.1323,54.1788,100800.0
2014-07-14 12:00:00,69.9,69.98,69.9,69.95,84600.0,54.1788,54.2408,54.1788,54.2175,84600.0
2014-07-14 12:30:00,69.96,70.09,69.92,70.05,245100.0,54.2253,54.326,54.1943,54.295,245100.0
2014-07-14 13:00:00,70.06,70.11,70.04,70.07,77400.0,54.3028,54.3415,54.2873,54.3105,77400.0
2014-07-14 13:30:00,70.06,70.1,69.9,69.9,186800.0,54.3028,54.3338,54.1788,54.1788,186800.0
2014-07-14 14:00:00,69.91,69.94,69.84,69.86,149100.0,54.1865,54.2098,54.1323,54.1478,149100.0
2014-07-14 14:30:00,69.86,69.89,69.83,69.88,85000.0,54.1478,54.171,54.1245,54.1633,85000.0
2014-07-14 15:00:00,69.88,69.88,69.76,69.77,104500.0,54.1633,54.1633,54.0703,54.078,104500.0
2014-07-14 15:30:00,69.77,69.82,69.76,69.79,228900.0,54.078,54.1168,54.0703,54.0935,228900.0
2014-07-15 09:30:00,69.66,69.8,69.56,69.62,228400.0,53.9928,54.1013,53.9152,53.9618,228400.0
2014-07-15 10:00:00,69.63,69.74,69.54,69.56,203900.0,53.9695,54.0548,53.8997,53.9152,203900.0
2014-07-15 10:30:00,69.56,69.62,69.42,69.52,182200.0,53.9152,53.9618,53.8067,53.8842,182200.0
2014-07-15 11:00:00,69.52,69.68,69.5,69.64,201700.0,53.8842,54.0083,53.8687,53.9773,201700.0
2014-07-15 11:30:00,69.64,69.64,69.38,69.42,128100.0,53.9773,53.9773,53.7757,53.8067,128100.0
2014-07-15 12:00:00,69.42,69.44,69.35,69.4,110700.0,53.8067,53.8222,53.7525,53.7912,110700.0
2014-07-15 12:30:00,69.39,69.49,69.37,69.4,100600.0,53.7835,53.861,53.768,53.7912,100600.0
2014-07-15 13:00:00,69.4,69.54,69.38,69.49,87800.0,53.7912,53.8997,53.7757,53.861,87800.0
2014-07-15 13:30:00,69.49,69.63,69.47,69.61,159100.0,53.861,53.9695,53.8455,53.954,159100.0
2014-07-15 14:00:00,69.6,69.64,69.56,69.61,135400.0,53.9463,53.9773,53.9152,53.954,135400.0
2014-07-15 14:30:00,69.6,69.66,69.56,69.64,105600.0,53.9463,53.9928,53.9152,53.9773,105600.0
2014-07-15 15:00:00,69.63,69.72,69.58,69.71,140300.0,53.9695,54.0393,53.9308,54.0315,140300.0
2014-07-15 15:30:00,69.71,69.73,69.65,69.68,344000.0,54.0315,54.047,53.985,54.0083,344000.0
2014-07-16 09:30:00,69.6,69.9,69.39,69.52,376500.0,54.2259,54.4596,54.0623,54.1636,376500.0
2014-07-16 10:00:00,69.51,69.54,69.39,69.52,192800.0,54.1558,54.1791,54.0623,54.1636,192800.0
2014-07-16 10:30:00,69.52,69.54,69.45,69.49,175400.0,54.1636,54.1791,54.109,54.1402,175400.0
2014-07-16 11:00:00,69.48,69.64,69.46,69.59,146500.0,54.1324,54.2571,54.1168,54.2181,146500.0
2014-07-16 11:30:00,69.59,69.62,69.48,69.55,136200.0,54.2181,54.2415,54.1324,54.1869,136200.0
2014-07-16 12:00:00,69.55,69.75,69.53,69.7,147300.0,54.1869,54.3428,54.1713,54.3038,147300.0
2014-07-16 12:30:00,69.7,69.7,69.61,69.61,94000.0,54.3038,54.3038,54.2337,54.2337,94000.0
2014-07-16 13:00:00,69.61,69.68,69.47,69.52,57900.0,54.2337,54.2882,54.1246,54.1636,57900.0
2014-07-16 13:30:00,69.52,69.55,69.46,69.53,79400.0,54.1636,54.1869,54.1168,54.1713,79400.0
2014-07-16 14:00:00,69.52,69.56,69.46,69.52,75200.0,54.1636,54.1947,54.1168,54.1636,75200.0
2014-07-16 14:30:00,69.52,69.52,69.4,69.43,90800.0,54.1636,54.1636,54.0701,54.0934,90800.0
2014-07-16 15:00:00,69.43,69.47,69.4,69.43,122700.0,54.0934,54.1246,54.0701,54.0934,122700.0
2014-07-16 15:30:00,69.43,69.46,69.33,69.45,323500.0,54.0934,54.1168,54.0155,54.109,323500.0
2014-07-17 09:30:00,69.36,69.5,69.29,69.41,243800.0,54.0389,54.148,53.9844,54.0779,243800.0
2014-07-17 10:00:00,69.42,69.45,69.29,69.36,157200.0,54.0856,54.109,53.9844,54.0389,157200.0
2014-07-17 10:30:00,69.36,69.45,69.29,69.33,123000.0,54.0389,54.109,53.9844,54.0155,123000.0
2014-07-17 11:00:00,69.34,69.39,69.14,69.17,90200.0,54.0233,54.0623,53.8675,53.8909,90200.0
2014-07-17 11:30:00,69.17,69.27,69.09,69.17,114400.0,53.8909,53.9688,53.8285,53.8909,114400.0
2014-07-17 12:00:00,69.17,69.24,69.03,69.2,119700.0,53.8909,53.9454,53.7818,53.9142,119700.0
2014-07-17 12:30:00,69.22,69.25,69.09,69.09,41800.0,53.9298,53.9532,53.8285,53.8285,41800.0
2014-07-17 13:00:00,69.1,69.17,69.05,69.05,121400.0,53.8363,53.8909,53.7974,53.7974,121400.0
2014-07-17 13:30:00,69.06,69.06,68.98,69.04,60800.0,53.8052,53.8052,53.7428,53.7896,60800.0
2014-07-17 14:00:00,69.04,69.04,68.9,68.93,68400.0,53.7896,53.7896,53.6805,53.7039,68400.0
2014-07-17 14:30:00,68.94,69.03,68.93,68.94,70900.0,53.7117,53.7818,53.7039,53.7117,70900.0
2014-07-17 15:00:00,68.94,68.95,68.72,68.72,246600.0,53.7117,53.7195,53.5403,53.5403,246600.0
2014-07-17 15:30:00,68.72,68.76,68.6,68.61,560800.0,53.5403,53.5714,53.4468,53.4546,560800.0
2014-07-18 09:30:00,68.78,68.99,68.55,68.92,434600.0,53.587,53.7506,53.4078,53.6961,434600.0
2014-07-18 10:00:00,68.92,68.99,68.83,68.83,195200.0,53.6961,53.7506,53.626,53.626,195200.0
2014-07-18 10:30:00,68.84,68.93,68.75,68.9,87200.0,53.6338,53.7039,53.5636,53.6805,87200.0
2014-07-18 11:00:00,68.9,68.97,68.87,68.9,82400.0,53.6805,53.735,53.6571,53.6805,82400.0
2014-07-18 11:30:00,68.9,68.97,68.87,68.92,106200.0,53.6805,53.735,53.6571,53.6961,106200.0
2014-07-18 12:00:00,68.92,69.0,68.89,69.0,32300.0,53.6961,53.7584,53.6727,53.7584,32300.0
2014-07-18 12:30:00,69.01,69.01,68.91,68.91,32800.0,53.7662,53.7662,53.6883,53.6883,32800.0
2014-07-18 13:00:00,68.92,68.92,68.76,68.76,80000.0,53.6961,53.6961,53.5714,53.5714,80000.0
2014-07-18 13:30:00,68.75,68.8,68.72,68.74,69000.0,53.5636,53.6026,53.5403,53.5559,69000.0
2014-07-18 14:00:00,68.75,68.9,68.74,68.88,56800.0,53.5636,53.6805,53.5559,53.6649,56800.0
2014-07-18 14:30:00,68.89,68.92,68.87,68.89,85500.0,53.6727,53.6961,53.6571,53.6727,85500.0
2014-07-18 15:00:00,68.89,68.98,68.85,68.91,121800.0,53.6727,53.7428,53.6416,53.6883,121800.0
2014-07-18 15:30:00,68.9,68.93,68.88,68.92,418500.0,53.6805,53.7039,53.6649,53.6961,418500.0
2014-07-21 09:30:00,68.56,68.81,68.44,68.8,159100.0,53.4156,53.6104,53.3221,53.6026,159100.0
2014-07-21 10:00:00,68.8,68.82,68.66,68.73,101000.0,53.6026,53.6182,53.4935,53.5481,101000.0
2014-07-21 10:30:00,68.73,68.74,68.57,68.63,114500.0,53.5481,53.5559,53.4234,53.4702,114500.0
2014-07-21 11:00:00,68.61,68.74,68.59,68.72,92400.0,53.4546,53.5559,53.439,53.5403,92400.0
2014-07-21 11:30:00,68.72,68.8,68.66,68.79,83800.0,53.5403,53.6026,53.4935,53.5948,83800.0
2014-07-21 12:00:00,68.8,68.82,68.72,68.79,65100.0,53.6026,53.6182,53.5403,53.5948,65100.0
2014-07-21 12:30:00,68.79,68.84,68.74,68.75,39500.0,53.5948,53.6338,53.5559,53.5636,39500.0
2014-07-21 13:00:00,68.74,68.84,68.7,68.84,46000.0,53.5559,53.6338,53.5247,53.6338,46000.0
2014-07-21 13:30:00,68.83,68.87,68.8,68.82,41600.0,53.626,53.6571,53.6026,53.6182,41600.0
2014-07-21 14:00:00,68.81,68.84,68.79,68.83,58000.0,53.6104,53.6338,53.5948,53.626,58000.0
2014-07-21 14:30:00,68.83,68.89,68.82,68.86,80900.0,53.626,53.6727,53.6182,53.6493,80900.0
2014-07-21 15:00:00,68.86,68.89,68.84,68.88,81200.0,53.6493,53.6727,53.6338,53.6649,81200.0
2014-07-21 15:30:00,68.88,68.88,68.76,68.77,196700.0,53.6649,53.6649,53.5714,53.5792,196700.0
2014-07-22 09:30:00,68.76,68.86,68.44,68.47,220100.0,53.5714,53.6493,53.3221,53.3455,220100.0
2014-07-22 10:00:00,68.49,68.53,68.4,68.5,111800.0,53.3611,53.3922,53.291,53.3689,111800.0
2014-07-22 10:30:00,68.51,68.72,68.51,68.65,96500.0,53.3767,53.5403,53.3767,53.4857,96500.0
2014-07-22 11:00:00,68.66,68.84,68.66,68.83,65000.0,53.4935,53.6338,53.4935,53.626,65000.0
2014-07-22 11:30:00,68.82,68.89,68.76,68.87,81700.0,53.6182,53.6727,53.5714,53.6571,81700.0
2014-07-22 12:00:00,68.86,68.99,68.86,68.9,67000.0,53.6493,53.7506,53.6493,53.6805,67000.0
2014-07-22 12:30:00,68.89,68.95,68.83,68.83,41300.0,53.6727,53.7195,53.626,53.626,41300.0
2014-07-22 13:00:00,68.83,68.89,68.83,68.84,67100.0,53.626,53.6727,53.626,53.6338,67100.0
2014-07-22 13:30:00,68.83,68.87,68.75,68.75,138200.0,53.626,53.6571,53.5636,53.5636,138200.0
2014-07-22 14:00:00,68.76,68.86,68.76,68.85,58700.0,53.5714,53.6493,53.5714,53.6416,58700.0
2014-07-22 14:30:00,68.85,68.85,68.7,68.73,97900.0,53.6416,53.6416,53.5247,53.5481,97900.0
2014-07-22 15:00:00,68.72,68.74,68.64,68.65,181300.0,53.5403,53.5559,53.4779,53.4857,181300.0
2014-07-22 15:30:00,68.65,68.67,68.59,68.6,295900.0,53.4857,53.5013,53.439,53.4468,295900.0
2014-07-23 09:30:00,68.6,68.69,68.41,68.51,178400.0,53.4468,53.5169,53.2987,53.3767,178400.0
2014-07-23 10:00:00,68.51,68.52,68.2,68.24,179300.0,53.3767,53.3845,53.1351,53.1663,179300.0
2014-07-23 10:30:00,68.24,68.3,68.1,68.16,169400.0,53.1663,53.213,53.0572,53.104,169400.0
2014-07-23 11:00:00,68.16,68.17,68.02,68.09,106000.0,53.104,53.1118,52.9949,53.0494,106000.0
2014-07-23 11:30:00,68.1,68.17,68.06,68.06,112000.0,53.0572,53.1118,53.0261,53.0261,112000.0
2014-07-23 12:00:00,68.07,68.1,68.0,68.01,112200.0,53.0339,53.0572,52.9793,52.9871,112200.0
2014-07-23 12:30:00,68.01,68.1,67.97,68.1,86400.0,52.9871,53.0572,52.9559,53.0572,86400.0
2014-07-23 13:00:00,68.09,68.22,68.06,68.21,55300.0,53.0494,53.1507,53.0261,53.1429,55300.0
2014-07-23 13:30:00,68.21,68.26,68.17,68.22,60100.0,53.1429,53.1819,53.1118,53.1507,60100.0
2014-07-23 14:00:00,68.23,68.23,68.19,68.22,48300.0,53.1585,53.1585,53.1273,53.1507,48300.0
2014-07-23 14:30:00,68.22,68.22,68.17,68.21,68100.0,53.1507,53.1507,53.1118,53.1429,68100.0
2014-07-23 15:00:00,68.22,68.26,68.2,68.25,109300.0,53.1507,53.1819,53.1351,53.1741,109300.0
2014-07-23 15:30:00,68.25,68.25,68.17,68.17,261200.0,53.1741,53.1741,53.1118,53.1118,261200.0
2014-07-24 09:30:00,68.33,68.34,67.99,67.99,153900.0,53.2364,53.2442,52.9715,52.9715,153900.0
2014-07-24 10:00:00,68.02,68.15,67.99,68.08,87900.0,52.9949,53.0962,52.9715,53.0416,87900.0
2014-07-24 10:30:00,68.08,68.1,68.01,68.01,76000.0,53.0416,53.0572,52.9871,52.9871,76000.0
2014-07-24 11:00:00,68.01,68.06,68.01,68.06,92300.0,52.9871,53.0261,52.9871,53.0261,92300.0
2014-07-24 11:30:00,68.05,68.06,68.01,68.01,72600.0,53.0183,53.0261,52.9871,52.9871,72600.0
2014-07-24 12:00:00,68.02,68.05,68.01,68.04,55000.0,52.9949,53.0183,52.9871,53.0105,55000.0
2014-07-24 12:30:00,68.03,68.09,68.02,68.08,67200.0,53.0027,53.0494,52.9949,53.0416,67200.0
2014-07-24 13:00:00,68.09,68.14,68.07,68.13,71000.0,53.0494,53.0884,53.0339,53.0806,71000.0
2014-07-24 13:30:00,68.13,68.2,68.11,68.17,71000.0,53.0806,53.1351,53.065,53.1118,71000.0
2014-07-24 14:00:00,68.17,68.18,68.12,68.14,80600.0,53.1118,53.1196,53.0728,53.0884,80600.0
2014-07-24 14:30:00,68.14,68.15,68.07,68.08,123300.0,53.0884,53.0962,53.0339,53.0416,123300.0
2014-07-24 15:00:00,68.09,68.13,68.06,68.12,124700.0,53.0494,53.0806,53.0261,53.0728,124700.0
2014-07-24 15:30:00,68.11,68.17,68.1,68.1,430100.0,53.065,53.1118,53.0572,53.0572,430100.0
2014-07-25 09:30:00,68.1,68.17,67.87,67.98,151300.0,53.0572,53.1118,52.878,52.9637,151300.0
2014-07-25 10:00:00,68.0,68.06,67.88,68.04,62100.0,52.9793,53.0261,52.8858,53.0105,62100.0
2014-07-25 10:30:00,68.04,68.06,67.92,67.93,54100.0,53.0105,53.0261,52.917,52.9248,54100.0
2014-07-25 11:00:00,67.94,67.94,67.76,67.86,81700.0,52.9326,52.9326,52.7923,52.8702,81700.0
2014-07-25 11:30:00,67.86,67.9,67.8,67.82,54900.0,52.8702,52.9014,52.8235,52.8391,54900.0
2014-07-25 12:00:00,67.83,67.88,67.82,67.84,36500.0,52.8469,52.8858,52.8391,52.8547,36500.0
2014-07-25 12:30:00,67.83,67.85,67.78,67.79,53600.0,52.8469,52.8624,52.8079,52.8157,53600.0
2014-07-25 13:00:00,67.8,67.81,67.74,67.76,49200.0,52.8235,52.8313,52.7767,52.7923,49200.0
2014-07-25 13:30:00,67.77,67.77,67.61,67.61,59100.0,52.8001,52.8001,52.6755,52.6755,59100.0
2014-07-25 14:00:00,67.6,67.73,67.57,67.72,88400.0,52.6677,52.769,52.6443,52.7612,88400.0
2014-07-25 14:30:00,67.72,67.74,67.65,67.69,81300.0,52.7612,52.7767,52.7066,52.7378,81300.0
2014-07-25 15:00:00,67.7,67.7,67.59,67.61,130400.0,52.7456,52.7456,52.6599,52.6755,130400.0
2014-07-25 15:30:00,67.61,67.61,67.53,67.59,424400.0,52.6755,52.6755,52.6131,52.6599,424400.0
2014-07-28 09:30:00,67.64,67.89,67.09,67.19,220600.0,52.6988,52.8936,52.2703,52.3482,220600.0
2014-07-28 10:00:00,67.18,67.32,67.13,67.25,148100.0,52.3404,52.4495,52.3015,52.395,148100.0
2014-07-28 10:30:00,67.23,67.31,67.19,67.21,74300.0,52.3794,52.4417,52.3482,52.3638,74300.0
2014-07-28 11:00:00,67.21,67.34,67.16,67.21,102700.0,52.3638,52.4651,52.3249,52.3638,102700.0
2014-07-28 11:30:00,67.21,67.26,67.15,67.19,97500.0,52.3638,52.4028,52.3171,52.3482,97500.0
2014-07-28 12:00:00,67.19,67.3,67.18,67.27,46800.0,52.3482,52.4339,52.3404,52.4106,46800.0
2014-07-28 12:30:00,67.27,67.38,67.24,67.35,41500.0,52.4106,52.4963,52.3872,52.4729,41500.0
2014-07-28 13:00:00,67.34,67.4,67.31,67.39,42700.0,52.4651,52.5119,52.4417,52.5041,42700.0
2014-07-28 13:30:00,67.4,67.51,67.38,67.45,50600.0,52.5119,52.5976,52.4963,52.5508,50600.0
2014-07-28 14:00:00,67.46,67.47,67.39,67.41,39400.0,52.5586,52.5664,52.5041,52.5196,39400.0
2014-07-28 14:30:00,67.41,67.42,67.33,67.4,57700.0,52.5196,52.5274,52.4573,52.5119,57700.0
2014-07-28 15:00:00,67.4,67.42,67.35,67.37,103000.0,52.5119,52.5274,52.4729,52.4885,103000.0
2014-07-28 15:30:00,67.37,67.39,67.3,67.31,343200.0,52.4885,52.5041,52.4339,52.4417,343200.0
2014-07-29 09:30:00,67.07,67.07,66.26,67.0,1148000.0,52.2547,52.2547,51.6237,52.2002,1148000.0
2014-07-29 10:00:00,67.0,67.32,66.99,67.22,367400.0,52.2002,52.4495,52.1924,52.3716,367400.0
2014-07-29 10:30:00,67.22,67.26,66.84,66.84,217000.0,52.3716,52.4028,52.0756,52.0756,217000.0
2014-07-29 11:00:00,66.84,66.9,66.53,66.53,346900.0,52.0756,52.1223,51.834,51.834,346900.0
2014-07-29 11:30:00,66.53,66.7,66.49,66.7,222100.0,51.834,51.9665,51.8029,51.9665,222100.0
2014-07-29 12:00:00,66.7,66.81,66.67,66.79,216100.0,51.9665,52.0522,51.9431,52.0366,216100.0
2014-07-29 12:30:00,66.78,66.93,66.76,66.88,148500.0,52.0288,52.1457,52.0132,52.1067,148500.0
2014-07-29 13:00:00,66.88,66.88,66.68,66.7,169300.0,52.1067,52.1067,51.9509,51.9665,169300.0
2014-07-29 13:30:00,66.69,66.71,66.56,66.64,123800.0,51.9587,51.9743,51.8574,51.9197,123800.0
2014-07-29 14:00:00,66.65,66.67,66.41,66.5,169600.0,51.9275,51.9431,51.7405,51.8107,169600.0
2014-07-29 14:30:00,66.5,66.63,66.49,66.57,133300.0,51.8107,51.9119,51.8029,51.8652,133300.0
2014-07-29 15:00:00,66.57,66.57,66.44,66.46,233500.0,51.8652,51.8652,51.7639,51.7795,233500.0
2014-07-29 15:30:00,66.45,66.46,66.35,66.38,575100.0,51.7717,51.7795,51.6938,51.7172,575100.0
2014-07-30 09:30:00,66.46,66.73,66.02,66.21,445100.0,51.7795,51.9898,51.4367,51.5847,445100.0
2014-07-30 10:00:00,66.2,66.3,66.14,66.28,267500.0,51.5769,51.6548,51.5302,51.6392,267500.0
2014-07-30 10:30:00,66.28,66.29,66.18,66.2,170100.0,51.6392,51.647,51.5613,51.5769,170100.0
2014-07-30 11:00:00,66.19,66.39,66.15,66.38,151300.0,51.5691,51.725,51.538,51.7172,151300.0
2014-07-30 11:30:00,66.39,66.4,66.22,66.26,204800.0,51.725,51.7327,51.5925,51.6237,204800.0
2014-07-30 12:00:00,66.27,66.32,66.21,66.26,119700.0,51.6315,51.6704,51.5847,51.6237,119700.0
2014-07-30 12:30:00,66.27,66.4,66.25,66.32,96300.0,51.6315,51.7327,51.6159,51.6704,96300.0
2014-07-30 13:00:00,66.32,66.35,66.15,66.17,158000.0,51.6704,51.6938,51.538,51.5535,158000.0
2014-07-30 13:30:00,66.18,66.31,66.17,66.19,115500.0,51.5613,51.6626,51.5535,51.5691,115500.0
2014-07-30 14:00:00,66.18,66.36,66.13,66.3,278400.0,51.5613,51.7016,51.5224,51.6548,278400.0
2014-07-30 14:30:00,66.3,66.41,66.19,66.38,186800.0,51.6548,51.7405,51.5691,51.7172,186800.0
2014-07-30 15:00:00,66.38,66.44,66.29,66.38,197100.0,51.7172,51.7639,51.647,51.7172,197100.0
2014-07-30 15:30:00,66.38,66.38,66.08,66.11,886000.0,51.7172,51.7172,51.4834,51.5068,886000.0
2014-07-31 09:30:00,64.98,67.76,64.25,64.3,890800.0,50.6264,52.7923,50.0577,50.0966,890800.0
2014-07-31 10:00:00,64.3,64.72,64.18,64.54,432200.0,50.0966,50.4238,50.0031,50.2836,432200.0
2014-07-31 10:30:00,64.53,64.69,64.38,64.48,422300.0,50.2758,50.4005,50.1589,50.2369,422300.0
2014-07-31 11:00:00,64.48,64.61,63.92,63.92,485700.0,50.2369,50.3381,49.8006,49.8006,485700.0
2014-07-31 11:30:00,63.96,64.36,63.95,63.96,375400.0,49.8317,50.1434,49.8239,49.8317,375400.0
2014-07-31 12:00:00,63.96,64.02,63.78,63.91,238300.0,49.8317,49.8785,49.6915,49.7928,238300.0
2014-07-31 12:30:00,63.92,64.12,63.89,64.01,227700.0,49.8006,49.9564,49.7772,49.8707,227700.0
2014-07-31 13:00:00,64.0,64.03,63.67,63.81,273000.0,49.8629,49.8863,49.6058,49.7149,273000.0
2014-07-31 13:30:00,63.82,63.84,63.72,63.75,256100.0,49.7226,49.7382,49.6447,49.6681,256100.0
2014-07-31 14:00:00,63.76,63.8,63.62,63.79,255700.0,49.6759,49.7071,49.5668,49.6993,255700.0
2014-07-31 14:30:00,63.8,63.8,63.47,63.53,390700.0,49.7071,49.7071,49.45,49.4967,390700.0
2014-07-31 15:00:00,63.54,63.77,63.53,63.76,513300.0,49.5045,49.6837,49.4967,49.6759,513300.0
2014-07-31 15:30:00,63.76,63.76,63.4,63.41,923100.0,49.6759,49.6759,49.3954,49.4032,923100.0
2014-08-01 09:30:00,63.06,64.25,62.89,64.16,884100.0,49.1305,50.0577,48.9981,49.9875,884100.0
2014-08-01 10:00:00,64.18,64.65,64.12,64.63,613200.0,50.0031,50.3693,49.9564,50.3537,613200.0
2014-08-01 10:30:00,64.62,64.62,64.44,64.55,479300.0,50.3459,50.3459,50.2057,50.2914,479300.0
2014-08-01 11:00:00,64.54,64.64,64.39,64.42,360400.0,50.2836,50.3615,50.1667,50.1901,360400.0
2014-08-01 11:30:00,64.41,64.46,64.07,64.13,231500.0,50.1823,50.2213,49.9174,49.9642,231500.0
2014-08-01 12:00:00,64.13,64.27,64.09,64.16,157500.0,49.9642,50.0732,49.933,49.9875,157500.0
2014-08-01 12:30:00,64.15,64.29,64.09,64.24,138500.0,49.9798,50.0888,49.933,50.0499,138500.0
2014-08-01 13:00:00,64.24,64.36,64.08,64.36,193400.0,50.0499,50.1434,49.9252,50.1434,193400.0
2014-08-01 13:30:00,64.36,64.54,64.25,64.54,166300.0,50.1434,50.2836,50.0577,50.2836,166300.0
2014-08-01 14:00:00,64.53,64.67,64.43,64.45,239700.0,50.2758,50.3849,50.1979,50.2135,239700.0
2014-08-01 14:30:00,64.45,64.52,64.35,64.41,226800.0,50.2135,50.268,50.1356,50.1823,226800.0
2014-08-01 15:00:00,64.41,64.42,64.28,64.28,221900.0,50.1823,50.1901,50.081,50.081,221900.0
2014-08-01 15:30:00,64.28,64.28,63.93,63.96,711000.0,50.081,50.081,49.8083,49.8317,711000.0
2014-08-04 09:30:00,63.88,63.99,63.56,63.87,547600.0,49.7694,49.8551,49.5201,49.7616,547600.0
2014-08-04 10:00:00,63.87,64.03,63.82,63.91,270200.0,49.7616,49.8863,49.7226,49.7928,270200.0
2014-08-04 10:30:00,63.91,64.11,63.89,63.93,304100.0,49.7928,49.9486,49.7772,49.8083,304100.0
2014-08-04 11:00:00,63.93,64.13,63.89,63.9,300100.0,49.8083,49.9642,49.7772,49.785,300100.0
2014-08-04 11:30:00,63.9,64.07,63.82,63.9,368800.0,49.785,49.9174,49.7226,49.785,368800.0
2014-08-04 12:00:00,63.89,63.92,63.7,63.75,197800.0,49.7772,49.8006,49.6292,49.6681,197800.0
2014-08-04 12:30:00,63.76,63.77,63.71,63.74,105300.0,49.6759,49.6837,49.6369,49.6603,105300.0
2014-08-04 13:00:00,63.75,63.8,63.7,63.75,252400.0,49.6681,49.7071,49.6292,49.6681,252400.0
2014-08-04 13:30:00,63.75,63.87,63.73,63.75,268700.0,49.6681,49.7616,49.6525,49.6681,268700.0
2014-08-04 14:00:00,63.74,63.76,63.66,63.75,211100.0,49.6603,49.6759,49.598,49.6681,211100.0
2014-08-04 14:30:00,63.75,63.88,63.67,63.82,224800.0,49.6681,49.7694,49.6058,49.7226,224800.0
2014-08-04 15:00:00,63.83,63.86,63.77,63.82,240100.0,49.7304,49.7538,49.6837,49.7226,240100.0
2014-08-04 15:30:00,63.82,63.84,63.7,63.78,533000.0,49.7226,49.7382,49.6292,49.6915,533000.0
2014-08-05 09:30:00,63.5,63.84,63.48,63.81,406800.0,49.4733,49.7382,49.4577,49.7149,406800.0
2014-08-05 10:00:00,63.81,63.97,63.72,63.93,325600.0,49.7149,49.8395,49.6447,49.8083,325600.0
2014-08-05 10:30:00,63.92,63.98,63.67,63.7,344600.0,49.8006,49.8473,49.6058,49.6292,344600.0
2014-08-05 11:00:00,63.71,63.95,63.66,63.84,236000.0,49.6369,49.8239,49.598,49.7382,236000.0
2014-08-05 11:30:00,63.85,64.05,63.85,63.93,223700.0,49.746,49.9018,49.746,49.8083,223700.0
2014-08-05 12:00:00,63.93,64.0,63.82,63.92,132800.0,49.8083,49.8629,49.7226,49.8006,132800.0
2014-08-05 12:30:00,63.93,63.94,63.82,63.93,224800.0,49.8083,49.8161,49.7226,49.8083,224800.0
2014-08-05 13:00:00,63.94,64.07,63.9,64.05,205300.0,49.8161,49.9174,49.785,49.9018,205300.0
2014-08-05 13:30:00,64.05,64.05,63.58,63.7,304300.0,49.9018,49.9018,49.5357,49.6292,304300.0
2014-08-05 14:00:00,63.7,63.81,63.6,63.79,437200.0,49.6292,49.7149,49.5512,49.6993,437200.0
2014-08-05 14:30:00,63.78,63.89,63.77,63.8,253700.0,49.6915,49.7772,49.6837,49.7071,253700.0
2014-08-05 15:00:00,63.8,63.82,63.71,63.73,297900.0,49.7071,49.7226,49.6369,49.6525,297900.0
2014-08-05 15:30:00,63.74,63.93,63.74,63.77,508300.0,49.6603,49.8083,49.6603,49.6837,508300.0
2014-08-06 09:30:00,63.92,65.25,63.92,64.44,906700.0,49.8006,50.8368,49.8006,50.2057,906700.0
2014-08-06 10:00:00,64.46,64.51,64.27,64.42,412000.0,50.2213,50.2602,50.0732,50.1901,412000.0
2014-08-06 10:30:00,64.42,64.49,64.22,64.47,340700.0,50.1901,50.2446,50.0343,50.2291,340700.0
2014-08-06 11:00:00,64.48,64.52,64.35,64.38,225600.0,50.2369,50.268,50.1356,50.1589,225600.0
2014-08-06 11:30:00,64.38,64.49,64.37,64.45,242600.0,50.1589,50.2446,50.1512,50.2135,242600.0
2014-08-06 12:00:00,64.46,64.62,64.44,64.49,279600.0,50.2213,50.3459,50.2057,50.2446,279600.0
2014-08-06 12:30:00,64.49,64.56,64.45,64.5,156200.0,50.2446,50.2992,50.2135,50.2524,156200.0
2014-08-06 13:00:00,64.5,64.81,64.49,64.78,288800.0,50.2524,50.494,50.2446,50.4706,288800.0
2014-08-06 13:30:00,64.78,64.83,64.67,64.7,222500.0,50.4706,50.5095,50.3849,50.4083,222500.0
2014-08-06 14:00:00,64.69,64.81,64.66,64.75,223700.0,50.4005,50.494,50.3771,50.4472,223700.0
2014-08-06 14:30:00,64.75,64.79,64.63,64.79,284800.0,50.4472,50.4784,50.3537,50.4784,284800.0
2014-08-06 15:00:00,64.79,64.89,64.78,64.81,459500.0,50.4784,50.5563,50.4706,50.494,459500.0
2014-08-06 15:30:00,64.81,64.87,64.69,64.79,822300.0,50.494,50.5407,50.4005,50.4784,822300.0
2014-08-07 09:30:00,64.97,65.06,64.84,65.05,326100.0,50.6186,50.6887,50.5173,50.6809,326100.0
2014-08-07 10:00:00,65.05,65.07,64.88,64.99,155500.0,50.6809,50.6965,50.5485,50.6342,155500.0
2014-08-07 10:30:00,65.0,65.0,64.66,64.77,143700.0,50.642,50.642,50.3771,50.4628,143700.0
2014-08-07 11:00:00,64.76,64.76,64.51,64.53,199400.0,50.455,50.455,50.2602,50.2758,199400.0
2014-08-07 11:30:00,64.53,64.59,64.37,64.49,139400.0,50.2758,50.3226,50.1512,50.2446,139400.0
2014-08-07 12:00:00,64.5,64.63,64.4,64.48,104600.0,50.2524,50.3537,50.1745,50.2369,104600.0
2014-08-07 12:30:00,64.48,64.58,64.31,64.54,102800.0,50.2369,50.3148,50.1044,50.2836,102800.0
2014-08-07 13:00:00,64.55,64.76,64.55,64.68,149900.0,50.2914,50.455,50.2914,50.3927,149900.0
2014-08-07 13:30:00,64.68,64.77,64.67,64.7,83400.0,50.3927,50.4628,50.3849,50.4083,83400.0
2014-08-07 14:00:00,64.7,64.71,64.57,64.61,88800.0,50.4083,50.4161,50.307,50.3381,88800.0
2014-08-07 14:30:00,64.6,64.6,64.47,64.47,104800.0,50.3303,50.3303,50.2291,50.2291,104800.0
2014-08-07 15:00:00,64.48,64.55,64.4,64.48,173200.0,50.2369,50.2914,50.1745,50.2369,173200.0
2014-08-07 15:30:00,64.47,64.54,64.38,64.45,403700.0,50.2291,50.2836,50.1589,50.2135,403700.0
2014-08-08 09:30:00,64.37,64.65,64.32,64.46,187600.0,50.1512,50.3693,50.1122,50.2213,187600.0
2014-08-08 10:00:00,64.43,64.66,64.41,64.63,122000.0,50.1979,50.3771,50.1823,50.3537,122000.0
2014-08-08 10:30:00,64.62,64.89,64.54,64.84,109200.0,50.3459,50.5563,50.2836,50.5173,109200.0
2014-08-08 11:00:00,64.84,64.89,64.75,64.81,138300.0,50.5173,50.5563,50.4472,50.494,138300.0
2014-08-08 11:30:00,64.8,64.93,64.79,64.89,132900.0,50.4862,50.5875,50.4784,50.5563,132900.0
2014-08-08 12:00:00,64.89,64.91,64.83,64.85,75300.0,50.5563,50.5719,50.5095,50.5251,75300.0
2014-08-08 12:30:00,64.86,64.86,64.72,64.78,88400.0,50.5329,50.5329,50.4238,50.4706,88400.0
2014-08-08 13:00:00,64.77,65.01,64.71,64.95,157300.0,50.4628,50.6498,50.4161,50.603,157300.0
2014-08-08 13:30:00,64.95,65.05,64.91,65.0,106200.0,50.603,50.6809,50.5719,50.642,106200.0
2014-08-08 14:00:00,65.0,65.02,64.9,65.0,110300.0,50.642,50.6576,50.5641,50.642,110300.0
2014-08-08 14:30:00,65.0,65.05,64.96,64.97,98200.0,50.642,50.6809,50.6108,50.6186,98200.0
2014-08-08 15:00:00,64.96,65.06,64.9,65.05,114100.0,50.6108,50.6887,50.5641,50.6809,114100.0
2014-08-08 15:30:00,65.04,65.22,65.04,65.18,326200.0,50.6732,50.8134,50.6732,50.7822,326200.0
2014-08-11 09:30:00,65.34,65.7,65.21,65.62,402000.0,50.9069,51.1874,50.8056,51.125,402000.0
2014-08-11 10:00:00,65.62,65.69,65.54,65.57,240800.0,51.125,51.1796,51.0627,51.0861,240800.0
2014-08-11 10:30:00,65.58,65.67,65.44,65.47,137600.0,51.0939,51.164,50.9848,51.0082,137600.0
2014-08-11 11:00:00,65.48,65.59,65.42,65.56,125000.0,51.016,51.1017,50.9692,51.0783,125000.0
2014-08-11 11:30:00,65.55,65.65,65.52,65.62,177200.0,51.0705,51.1484,51.0471,51.125,177200.0
2014-08-11 12:00:00,65.63,65.63,65.49,65.54,200400.0,51.1328,51.1328,51.0238,51.0627,200400.0
2014-08-11 12:30:00,65.55,65.56,65.5,65.56,162200.0,51.0705,51.0783,51.0315,51.0783,162200.0
2014-08-11 13:00:00,65.56,65.59,65.49,65.51,171600.0,51.0783,51.1017,51.0238,51.0393,171600.0
2014-08-11 13:30:00,65.52,65.54,65.39,65.4,114500.0,51.0471,51.0627,50.9458,50.9536,114500.0
2014-08-11 14:00:00,65.4,65.45,65.32,65.35,177200.0,50.9536,50.9926,50.8913,50.9147,177200.0
2014-08-11 14:30:00,65.35,65.47,65.34,65.4,164600.0,50.9147,51.0082,50.9069,50.9536,164600.0
2014-08-11 15:00:00,65.4,65.42,65.26,65.26,284600.0,50.9536,50.9692,50.8446,50.8446,284600.0
2014-08-11 15:30:00,65.26,65.29,65.01,65.05,1188200.0,50.8446,50.8679,50.6498,50.6809,1188200.0
2014-08-12 09:30:00,64.53,64.84,64.45,64.67,517800.0,50.2758,50.5173,50.2135,50.3849,517800.0
2014-08-12 10:00:00,64.66,64.84,64.61,64.69,375700.0,50.3771,50.5173,50.3381,50.4005,375700.0
2014-08-12 10:30:00,64.69,64.76,64.63,64.7,310100.0,50.4005,50.455,50.3537,50.4083,310100.0
2014-08-12 11:00:00,64.68,64.68,64.49,64.63,132700.0,50.3927,50.3927,50.2446,50.3537,132700.0
2014-08-12 11:30:00,64.63,64.66,64.53,64.62,148800.0,50.3537,50.3771,50.2758,50.3459,148800.0
2014-08-12 12:00:00,64.62,64.62,64.47,64.5,163200.0,50.3459,50.3459,50.2291,50.2524,163200.0
2014-08-12 12:30:00,64.49,64.51,64.44,64.48,309500.0,50.2446,50.2602,50.2057,50.2369,309500.0
2014-08-12 13:00:00,64.49,64.54,64.46,64.48,151900.0,50.2446,50.2836,50.2213,50.2369,151900.0
2014-08-12 13:30:00,64.48,64.5,64.42,64.49,121400.0,50.2369,50.2524,50.1901,50.2446,121400.0
2014-08-12 14:00:00,64.5,64.54,64.38,64.49,139300.0,50.2524,50.2836,50.1589,50.2446,139300.0
2014-08-12 14:30:00,64.49,64.5,64.39,64.4,231000.0,50.2446,50.2524,50.1667,50.1745,231000.0
2014-08-12 15:00:00,64.41,64.48,64.37,64.39,360500.0,50.1823,50.2369,50.1512,50.1667,360500.0
2014-08-12 15:30:00,64.4,64.45,64.33,64.4,655300.0,50.1745,50.2135,50.12,50.1745,655300.0
2014-08-13 09:30:00,64.6,64.7,64.31,64.31,571300.0,50.3303,50.4083,50.1044,50.1044,571300.0
2014-08-13 10:00:00,64.3,64.32,64.05,64.21,309500.0,50.0966,50.1122,49.9018,50.0265,309500.0
2014-08-13 10:30:00,64.21,64.33,64.19,64.33,191900.0,50.0265,50.12,50.0109,50.12,191900.0
2014-08-13 11:00:00,64.33,64.52,64.32,64.5,274000.0,50.12,50.268,50.1122,50.2524,274000.0
2014-08-13 11:30:00,64.5,64.57,64.45,64.47,184700.0,50.2524,50.307,50.2135,50.2291,184700.0
2014-08-13 12:00:00,64.47,64.52,64.41,64.49,142200.0,50.2291,50.268,50.1823,50.2446,142200.0
2014-08-13 12:30:00,64.51,64.53,64.44,64.47,189800.0,50.2602,50.2758,50.2057,50.2291,189800.0
2014-08-13 13:00:00,64.48,64.49,64.4,64.43,119300.0,50.2369,50.2446,50.1745,50.1979,119300.0
2014-08-13 13:30:00,64.43,64.46,64.38,64.42,145600.0,50.1979,50.2213,50.1589,50.1901,145600.0
2014-08-13 14:00:00,64.42,64.43,64.25,64.29,137100.0,50.1901,50.1979,50.0577,50.0888,137100.0
2014-08-13 14:30:00,64.3,64.36,64.28,64.28,142900.0,50.0966,50.1434,50.081,50.081,142900.0
2014-08-13 15:00:00,64.28,64.32,64.25,64.28,224300.0,50.081,50.1122,50.0577,50.081,224300.0
2014-08-13 15:30:00,64.28,64.39,64.24,64.37,583400.0,50.081,50.1667,50.0499,50.1512,583400.0
2014-08-14 09:30:00,64.4,64.55,64.16,64.23,382900.0,50.1745,50.2914,49.9875,50.0421,382900.0
2014-08-14 10:00:00,64.24,64.26,64.08,64.24,370100.0,50.0499,50.0655,49.9252,50.0499,370100.0
2014-08-14 10:30:00,64.25,64.33,64.15,64.21,432800.0,50.0577,50.12,49.9798,50.0265,432800.0
2014-08-14 11:00:00,64.2,64.32,64.16,64.22,249300.0,50.0187,50.1122,49.9875,50.0343,249300.0
2014-08-14 11:30:00,64.22,64.26,64.18,64.24,141400.0,50.0343,50.0655,50.0031,50.0499,141400.0
2014-08-14 12:00:00,64.24,64.25,64.22,64.23,107900.0,50.0499,50.0577,50.0343,50.0421,107900.0
2014-08-14 12:30:00,64.24,64.25,64.18,64.24,96500.0,50.0499,50.0577,50.0031,50.0499,96500.0
2014-08-14 13:00:00,64.23,64.25,64.19,64.19,178500.0,50.0421,50.0577,50.0109,50.0109,178500.0
2014-08-14 13:30:00,64.2,64.21,64.07,64.08,257400.0,50.0187,50.0265,49.9174,49.9252,257400.0
2014-08-14 14:00:00,64.08,64.14,64.05,64.07,294000.0,49.9252,49.972,49.9018,49.9174,294000.0
2014-08-14 14:30:00,64.08,64.11,64.04,64.04,303300.0,49.9252,49.9486,49.894,49.894,303300.0
2014-08-14 15:00:00,64.05,64.13,64.04,64.09,291000.0,49.9018,49.9642,49.894,49.933,291000.0
2014-08-14 15:30:00,64.09,64.23,64.09,64.21,550100.0,49.933,50.0421,49.933,50.0265,550100.0
2014-08-15 09:30:00,64.4,64.67,64.33,64.55,625300.0,50.1745,50.3849,50.12,50.2914,625300.0
2014-08-15 10:00:00,64.55,64.55,64.33,64.34,118000.0,50.2914,50.2914,50.12,50.1278,118000.0
2014-08-15 10:30:00,64.34,64.39,63.69,63.9,343400.0,50.1278,50.1667,49.6214,49.785,343400.0
2014-08-15 11:00:00,63.91,64.05,63.79,63.91,224300.0,49.7928,49.9018,49.6993,49.7928,224300.0
2014-08-15 11:30:00,63.91,64.14,63.86,63.98,235500.0,49.7928,49.972,49.7538,49.8473,235500.0
2014-08-15 12:00:00,63.97,63.97,63.77,63.92,128000.0,49.8395,49.8395,49.6837,49.8006,128000.0
2014-08-15 12:30:00,63.92,63.93,63.77,63.81,166800.0,49.8006,49.8083,49.6837,49.7149,166800.0
2014-08-15 13:00:00,63.81,63.92,63.8,63.81,208400.0,49.7149,49.8006,49.7071,49.7149,208400.0
2014-08-15 13:30:00,63.81,63.91,63.79,63.86,267300.0,49.7149,49.7928,49.6993,49.7538,267300.0
2014-08-15 14:00:00,63.85,64.04,63.83,64.02,175300.0,49.746,49.894,49.7304,49.8785,175300.0
2014-08-15 14:30:00,64.01,64.05,63.99,63.99,167500.0,49.8707,49.9018,49.8551,49.8551,167500.0
2014-08-15 15:00:00,63.99,64.1,63.94,64.0,259300.0,49.8551,49.9408,49.8161,49.8629,259300.0
2014-08-15 15:30:00,64.0,64.17,63.98,64.14,478900.0,49.8629,49.9953,49.8473,49.972,478900.0
2014-08-18 09:30:00,64.35,64.76,64.3,64.72,376800.0,50.1356,50.455,50.0966,50.4238,376800.0
2014-08-18 10:00:00,64.73,64.84,64.7,64.79,144200.0,50.4316,50.5173,50.4083,50.4784,144200.0
2014-08-18 10:30:00,64.78,64.91,64.72,64.82,316700.0,50.4706,50.5719,50.4238,50.5018,316700.0
2014-08-18 11:00:00,64.82,64.88,64.77,64.87,184500.0,50.5018,50.5485,50.4628,50.5407,184500.0
2014-08-18 11:30:00,64.87,64.96,64.87,64.92,196300.0,50.5407,50.6108,50.5407,50.5797,196300.0
2014-08-18 12:00:00,64.91,65.0,64.88,64.98,228600.0,50.5719,50.642,50.5485,50.6264,228600.0
2014-08-18 12:30:00,64.97,64.98,64.89,64.89,117700.0,50.6186,50.6264,50.5563,50.5563,117700.0
2014-08-18 13:00:00,64.88,64.91,64.85,64.87,94000.0,50.5485,50.5719,50.5251,50.5407,94000.0
2014-08-18 13:30:00,64.87,64.89,64.73,64.73,231200.0,50.5407,50.5563,50.4316,50.4316,231200.0
2014-08-18 14:00:00,64.73,64.75,64.67,64.69,215400.0,50.4316,50.4472,50.3849,50.4005,215400.0
2014-08-18 14:30:00,64.69,64.71,64.62,64.64,190900.0,50.4005,50.4161,50.3459,50.3615,190900.0
2014-08-18 15:00:00,64.64,64.67,64.54,64.6,294800.0,50.3615,50.3849,50.2836,50.3303,294800.0
2014-08-18 15:30:00,64.6,64.62,64.53,64.62,541400.0,50.3303,50.3459,50.2758,50.3459,541400.0
2014-08-19 09:30:00,64.53,64.54,64.05,64.12,351700.0,50.2758,50.2836,49.9018,49.9564,351700.0
2014-08-19 10:00:00,64.12,64.18,64.04,64.14,303600.0,49.9564,50.0031,49.894,49.972,303600.0
2014-08-19 10:30:00,64.14,64.23,64.1,64.2,199800.0,49.972,50.0421,49.9408,50.0187,199800.0
2014-08-19 11:00:00,64.21,64.26,64.19,64.25,178700.0,50.0265,50.0655,50.0109,50.0577,178700.0
2014-08-19 11:30:00,64.25,64.27,64.16,64.23,222200.0,50.0577,50.0732,49.9875,50.0421,222200.0
2014-08-19 12:00:00,64.23,64.43,64.23,64.42,97500.0,50.0421,50.1979,50.0421,50.1901,97500.0
2014-08-19 12:30:00,64.42,64.51,64.42,64.5,48500.0,50.1901,50.2602,50.1901,50.2524,48500.0
2014-08-19 13:00:00,64.5,64.5,64.37,64.38,114200.0,50.2524,50.2524,50.1512,50.1589,114200.0
2014-08-19 13:30:00,64.38,64.4,64.33,64.36,112600.0,50.1589,50.1745,50.12,50.1434,112600.0
2014-08-19 14:00:00,64.37,64.45,64.27,64.3,222500.0,50.1512,50.2135,50.0732,50.0966,222500.0
2014-08-19 14:30:00,64.29,64.32,64.28,64.3,124500.0,50.0888,50.1122,50.081,50.0966,124500.0
2014-08-19 15:00:00,64.3,64.31,64.28,64.3,150100.0,50.0966,50.1044,50.081,50.0966,150100.0
2014-08-19 15:30:00,64.29,64.37,64.25,64.26,523600.0,50.0888,50.1512,50.0577,50.0655,523600.0
2014-08-20 09:30:00,64.42,64.75,64.24,64.35,503800.0,50.1901,50.4472,50.0499,50.1356,503800.0
2014-08-20 10:00:00,64.34,64.59,64.34,64.54,128000.0,50.1278,50.3226,50.1278,50.2836,128000.0
2014-08-20 10:30:00,64.54,64.56,64.47,64.51,294500.0,50.2836,50.2992,50.2291,50.2602,294500.0
2014-08-20 11:00:00,64.51,64.71,64.51,64.66,151900.0,50.2602,50.4161,50.2602,50.3771,151900.0
2014-08-20 11:30:00,64.65,64.68,64.59,64.61,121100.0,50.3693,50.3927,50.3226,50.3381,121100.0
2014-08-20 12:00:00,64.61,64.69,64.6,64.67,132100.0,50.3381,50.4005,50.3303,50.3849,132100.0
2014-08-20 12:30:00,64.67,64.69,64.63,64.68,73900.0,50.3849,50.4005,50.3537,50.3927,73900.0
2014-08-20 13:00:00,64.69,64.78,64.67,64.77,66100.0,50.4005,50.4706,50.3849,50.4628,66100.0
2014-08-20 13:30:00,64.78,64.81,64.71,64.75,89300.0,50.4706,50.494,50.4161,50.4472,89300.0
2014-08-20 14:00:00,64.75,64.75,64.51,64.59,160800.0,50.4472,50.4472,50.2602,50.3226,160800.0
2014-08-20 14:30:00,64.59,64.73,64.59,64.71,121500.0,50.3226,50.4316,50.3226,50.4161,121500.0
2014-08-20 15:00:00,64.7,64.75,64.64,64.65,167400.0,50.4083,50.4472,50.3615,50.3693,167400.0
2014-08-20 15:30:00,64.65,64.7,64.63,64.66,354700.0,50.3693,50.4083,50.3537,50.3771,354700.0
2014-08-21 09:30:00,64.55,64.98,64.55,64.91,356900.0,50.2914,50.6264,50.2914,50.5719,356900.0
2014-08-21 10:00:00,64.91,64.97,64.8,64.96,167400.0,50.5719,50.6186,50.4862,50.6108,167400.0
2014-08-21 10:30:00,64.95,65.0,64.92,64.99,197900.0,50.603,50.642,50.5797,50.6342,197900.0
2014-08-21 11:00:00,64.99,65.0,64.87,64.89,166200.0,50.6342,50.642,50.5407,50.5563,166200.0
2014-08-21 11:30:00,64.9,64.96,64.86,64.89,98400.0,50.5641,50.6108,50.5329,50.5563,98400.0
2014-08-21 12:00:00,64.89,64.92,64.81,64.86,142400.0,50.5563,50.5797,50.494,50.5329,142400.0
2014-08-21 12:30:00,64.86,64.98,64.86,64.98,96500.0,50.5329,50.6264,50.5329,50.6264,96500.0
2014-08-21 13:00:00,64.98,65.0,64.92,64.99,78800.0,50.6264,50.642,50.5797,50.6342,78800.0
2014-08-21 13:30:00,64.98,65.01,64.95,64.99,107600.0,50.6264,50.6498,50.603,50.6342,107600.0
2014-08-21 14:00:00,64.98,64.99,64.93,64.96,129000.0,50.6264,50.6342,50.5875,50.6108,129000.0
2014-08-21 14:30:00,64.95,64.98,64.91,64.95,121200.0,50.603,50.6264,50.5719,50.603,121200.0
2014-08-21 15:00:00,64.95,64.96,64.86,64.86,107200.0,50.603,50.6108,50.5329,50.5329,107200.0
2014-08-21 15:30:00,64.86,64.89,64.81,64.82,236600.0,50.5329,50.5563,50.494,50.5018,236600.0
2014-08-22 09:30:00,64.9,64.97,64.78,64.88,180600.0,50.5641,50.6186,50.4706,50.5485,180600.0
2014-08-22 10:00:00,64.9,64.94,64.79,64.84,82700.0,50.5641,50.5952,50.4784,50.5173,82700.0
2014-08-22 10:30:00,64.85,64.91,64.62,64.65,85300.0,50.5251,50.5719,50.3459,50.3693,85300.0
2014-08-22 11:00:00,64.64,64.72,64.58,64.69,64800.0,50.3615,50.4238,50.3148,50.4005,64800.0
2014-08-22 11:30:00,64.71,64.71,64.59,64.65,52300.0,50.4161,50.4161,50.3226,50.3693,52300.0
2014-08-22 12:00:00,64.66,64.72,64.59,64.7,34100.0,50.3771,50.4238,50.3226,50.4083,34100.0
2014-08-22 12:30:00,64.71,64.75,64.67,64.75,45800.0,50.4161,50.4472,50.3849,50.4472,45800.0
2014-08-22 13:00:00,64.73,64.84,64.71,64.82,63200.0,50.4316,50.5173,50.4161,50.5018,63200.0
2014-08-22 13:30:00,64.82,64.86,64.76,64.76,41000.0,50.5018,50.5329,50.455,50.455,41000.0
2014-08-22 14:00:00,64.77,64.78,64.64,64.64,99100.0,50.4628,50.4706,50.3615,50.3615,99100.0
2014-08-22 14:30:00,64.64,64.66,64.57,64.63,82600.0,50.3615,50.3771,50.307,50.3537,82600.0
2014-08-22 15:00:00,64.64,64.67,64.6,64.61,99600.0,50.3615,50.3849,50.3303,50.3381,99600.0
2014-08-22 15:30:00,64.61,64.61,64.53,64.58,275800.0,50.3381,50.3381,50.2758,50.3148,275800.0
2014-08-25 09:30:00,64.92,64.96,64.72,64.93,168700.0,50.5797,50.6108,50.4238,50.5875,168700.0
2014-08-25 10:00:00,64.93,64.95,64.8,64.86,91900.0,50.5875,50.603,50.4862,50.5329,91900.0
2014-08-25 10:30:00,64.86,65.03,64.84,65.0,92000.0,50.5329,50.6654,50.5173,50.642,92000.0
2014-08-25 11:00:00,65.0,65.12,64.99,65.11,73200.0,50.642,50.7355,50.6342,50.7277,73200.0
2014-08-25 11:30:00,65.11,65.14,65.03,65.03,53900.0,50.7277,50.7511,50.6654,50.6654,53900.0
2014-08-25 12:00:00,65.03,65.07,65.03,65.07,55900.0,50.6654,50.6965,50.6654,50.6965,55900.0
2014-08-25 12:30:00,65.08,65.08,64.95,64.98,69700.0,50.7043,50.7043,50.603,50.6264,69700.0
2014-08-25 13:00:00,64.97,65.05,64.91,64.94,126600.0,50.6186,50.6809,50.5719,50.5952,126600.0
2014-08-25 13:30:00,64.95,64.99,64.92,64.94,34900.0,50.603,50.6342,50.5797,50.5952,34900.0
2014-08-25 14:00:00,64.95,65.01,64.94,64.96,60400.0,50.603,50.6498,50.5952,50.6108,60400.0
2014-08-25 14:30:00,64.96,64.97,64.93,64.95,44200.0,50.6108,50.6186,50.5875,50.603,44200.0
2014-08-25 15:00:00,64.94,64.95,64.84,64.86,57100.0,50.5952,50.603,50.5173,50.5329,57100.0
2014-08-25 15:30:00,64.86,64.9,64.84,64.88,233000.0,50.5329,50.5641,50.5173,50.5485,233000.0
2014-08-26 09:30:00,64.9,65.03,64.71,64.9,255000.0,50.5641,50.6654,50.4161,50.5641,255000.0
2014-08-26 10:00:00,64.89,64.94,64.75,64.83,99800.0,50.5563,50.5952,50.4472,50.5095,99800.0
2014-08-26 10:30:00,64.83,65.02,64.81,65.0,144500.0,50.5095,50.6576,50.494,50.642,144500.0
2014-08-26 11:00:00,65.0,65.11,64.96,65.06,124800.0,50.642,50.7277,50.6108,50.6887,124800.0
2014-08-26 11:30:00,65.07,65.1,65.01,65.01,101500.0,50.6965,50.7199,50.6498,50.6498,101500.0
2014-08-26 12:00:00,65.01,65.06,65.0,65.0,80800.0,50.6498,50.6887,50.642,50.642,80800.0
2014-08-26 12:30:00,65.01,65.02,64.94,64.95,91300.0,50.6498,50.6576,50.5952,50.603,91300.0
2014-08-26 13:00:00,64.96,65.01,64.89,65.0,109000.0,50.6108,50.6498,50.5563,50.642,109000.0
2014-08-26 13:30:00,65.0,65.02,64.93,64.98,87400.0,50.642,50.6576,50.5875,50.6264,87400.0
2014-08-26 14:00:00,64.97,64.99,64.9,64.9,103800.0,50.6186,50.6342,50.5641,50.5641,103800.0
2014-08-26 14:30:00,64.9,64.92,64.86,64.89,85900.0,50.5641,50.5797,50.5329,50.5563,85900.0
2014-08-26 15:00:00,64.88,64.88,64.81,64.81,128900.0,50.5485,50.5485,50.494,50.494,128900.0
2014-08-26 15:30:00,64.81,64.84,64.78,64.8,292900.0,50.494,50.5173,50.4706,50.4862,292900.0
2014-08-27 09:30:00,64.79,64.93,64.62,64.68,394900.0,50.4784,50.5875,50.3459,50.3927,394900.0
2014-08-27 10:00:00,64.66,64.71,64.58,64.64,127200.0,50.3771,50.4161,50.3148,50.3615,127200.0
2014-08-27 10:30:00,64.64,64.73,64.61,64.73,127600.0,50.3615,50.4316,50.3381,50.4316,127600.0
2014-08-27 11:00:00,64.73,64.82,64.73,64.82,71300.0,50.4316,50.5018,50.4316,50.5018,71300.0
2014-08-27 11:30:00,64.81,64.87,64.77,64.85,86800.0,50.494,50.5407,50.4628,50.5251,86800.0
2014-08-27 12:00:00,64.86,64.87,64.76,64.77,78500.0,50.5329,50.5407,50.455,50.4628,78500.0
2014-08-27 12:30:00,64.77,64.88,64.77,64.83,70900.0,50.4628,50.5485,50.4628,50.5095,70900.0
2014-08-27 13:00:00,64.83,64.84,64.76,64.84,84900.0,50.5095,50.5173,50.455,50.5173,84900.0
2014-08-27 13:30:00,64.83,64.85,64.8,64.81,48500.0,50.5095,50.5251,50.4862,50.494,48500.0
2014-08-27 14:00:00,64.82,64.82,64.78,64.78,43400.0,50.5018,50.5018,50.4706,50.4706,43400.0
2014-08-27 14:30:00,64.78,64.81,64.7,64.7,94200.0,50.4706,50.494,50.4083,50.4083,94200.0
2014-08-27 15:00:00,64.7,64.83,64.7,64.83,126900.0,50.4083,50.5095,50.4083,50.5095,126900.0
2014-08-27 15:30:00,64.83,64.84,64.78,64.82,267000.0,50.5095,50.5173,50.4706,50.5018,267000.0
2014-08-28 09:30:00,64.63,64.73,64.5,64.72,222800.0,50.3537,50.4316,50.2524,50.4238,222800.0
2014-08-28 10:00:00,64.72,64.74,64.55,64.63,92000.0,50.4238,50.4394,50.2914,50.3537,92000.0
2014-08-28 10:30:00,64.63,64.63,64.54,64.59,88600.0,50.3537,50.3537,50.2836,50.3226,88600.0
2014-08-28 11:00:00,64.59,64.6,64.5,64.51,85400.0,50.3226,50.3303,50.2524,50.2602,85400.0
2014-08-28 11:30:00,64.52,64.53,64.45,64.51,194800.0,50.268,50.2758,50.2135,50.2602,194800.0
2014-08-28 12:00:00,64.52,64.56,64.49,64.55,125000.0,50.268,50.2992,50.2446,50.2914,125000.0
2014-08-28 12:30:00,64.55,64.58,64.53,64.56,79200.0,50.2914,50.3148,50.2758,50.2992,79200.0
2014-08-28 13:00:00,64.57,64.62,64.57,64.61,55700.0,50.307,50.3459,50.307,50.3381,55700.0
2014-08-28 13:30:00,64.61,64.64,64.6,64.64,78900.0,50.3381,50.3615,50.3303,50.3615,78900.0
2014-08-28 14:00:00,64.64,64.64,64.52,64.54,230600.0,50.3615,50.3615,50.268,50.2836,230600.0
2014-08-28 14:30:00,64.54,64.58,64.5,64.5,143400.0,50.2836,50.3148,50.2524,50.2524,143400.0
2014-08-28 15:00:00,64.5,64.52,64.46,64.51,92600.0,50.2524,50.268,50.2213,50.2602,92600.0
2014-08-28 15:30:00,64.52,64.54,64.48,64.52,373800.0,50.268,50.2836,50.2369,50.268,373800.0
2014-08-29 09:30:00,64.74,64.76,64.48,64.62,252400.0,50.4394,50.455,50.2369,50.3459,252400.0
2014-08-29 10:00:00,64.61,64.61,64.4,64.54,133800.0,50.3381,50.3381,50.1745,50.2836,133800.0
2014-08-29 10:30:00,64.55,64.55,64.47,64.53,82900.0,50.2914,50.2914,50.2291,50.2758,82900.0
2014-08-29 11:00:00,64.53,64.6,64.48,64.55,115000.0,50.2758,50.3303,50.2369,50.2914,115000.0
2014-08-29 11:30:00,64.54,64.67,64.53,64.6,100800.0,50.2836,50.3849,50.2758,50.3303,100800.0
2014-08-29 12:00:00,64.6,64.63,64.57,64.61,74300.0,50.3303,50.3537,50.307,50.3381,74300.0
2014-08-29 12:30:00,64.61,64.75,64.6,64.74,75600.0,50.3381,50.4472,50.3303,50.4394,75600.0
2014-08-29 13:00:00,64.73,64.75,64.64,64.65,56700.0,50.4316,50.4472,50.3615,50.3693,56700.0
2014-08-29 13:30:00,64.65,64.67,64.62,64.65,92800.0,50.3693,50.3849,50.3459,50.3693,92800.0
2014-08-29 14:00:00,64.66,64.7,64.6,64.65,69600.0,50.3771,50.4083,50.3303,50.3693,69600.0
2014-08-29 14:30:00,64.66,64.66,64.57,64.6,54800.0,50.3771,50.3771,50.307,50.3303,54800.0
2014-08-29 15:00:00,64.6,64.63,64.55,64.62,76500.0,50.3303,50.3537,50.2914,50.3459,76500.0
2014-08-29 15:30:00,64.61,64.75,64.59,64.72,246500.0,50.3381,50.4472,50.3226,50.4238,246500.0
2014-09-02 09:30:00,64.44,64.7,64.39,64.56,528600.0,50.2057,50.4083,50.1667,50.2992,528600.0
2014-09-02 10:00:00,64.57,64.62,64.48,64.59,299300.0,50.307,50.3459,50.2369,50.3226,299300.0
2014-09-02 10:30:00,64.6,64.65,64.52,64.55,157400.0,50.3303,50.3693,50.268,50.2914,157400.0
2014-09-02 11:00:00,64.54,64.55,64.39,64.49,239800.0,50.2836,50.2914,50.1667,50.2446,239800.0
2014-09-02 11:30:00,64.49,64.54,64.3,64.38,253300.0,50.2446,50.2836,50.0966,50.1589,253300.0
2014-09-02 12:00:00,64.37,64.44,64.31,64.32,83600.0,50.1512,50.2057,50.1044,50.1122,83600.0
2014-09-02 12:30:00,64.33,64.33,64.19,64.21,117100.0,50.12,50.12,50.0109,50.0265,117100.0
2014-09-02 13:00:00,64.2,64.27,64.17,64.19,69900.0,50.0187,50.0732,49.9953,50.0109,69900.0
2014-09-02 13:30:00,64.2,64.23,64.16,64.17,107000.0,50.0187,50.0421,49.9875,49.9953,107000.0
2014-09-02 14:00:00,64.16,64.33,64.16,64.31,116100.0,49.9875,50.12,49.9875,50.1044,116100.0
2014-09-02 14:30:00,64.31,64.33,64.27,64.29,104900.0,50.1044,50.12,50.0732,50.0888,104900.0
2014-09-02 15:00:00,64.29,64.35,64.29,64.31,124800.0,50.0888,50.1356,50.0888,50.1044,124800.0
2014-09-02 15:30:00,64.32,64.43,64.25,64.42,300100.0,50.1122,50.1979,50.0577,50.1901,300100.0
2014-09-03 09:30:00,64.85,64.89,64.47,64.53,240000.0,50.5251,50.5563,50.2291,50.2758,240000.0
2014-09-03 10:00:00,64.55,64.58,64.48,64.58,260500.0,50.2914,50.3148,50.2369,50.3148,260500.0
2014-09-03 10:30:00,64.58,64.58,64.46,64.47,332700.0,50.3148,50.3148,50.2213,50.2291,332700.0
2014-09-03 11:00:00,64.46,64.51,64.38,64.38,119400.0,50.2213,50.2602,50.1589,50.1589,119400.0
2014-09-03 11:30:00,64.38,64.46,64.38,64.4,130400.0,50.1589,50.2213,50.1589,50.1745,130400.0
2014-09-03 12:00:00,64.4,64.47,64.4,64.45,142100.0,50.1745,50.2291,50.1745,50.2135,142100.0
2014-09-03 12:30:00,64.45,64.5,64.41,64.49,243500.0,50.2135,50.2524,50.1823,50.2446,243500.0
2014-09-03 13:00:00,64.48,64.51,64.47,64.5,91800.0,50.2369,50.2602,50.2291,50.2524,91800.0
2014-09-03 13:30:00,64.51,64.52,64.42,64.45,141000.0,50.2602,50.268,50.1901,50.2135,141000.0
2014-09-03 14:00:00,64.45,64.49,64.4,64.42,196800.0,50.2135,50.2446,50.1745,50.1901,196800.0
2014-09-03 14:30:00,64.42,64.44,64.37,64.38,240800.0,50.1901,50.2057,50.1512,50.1589,240800.0
2014-09-03 15:00:00,64.37,64.45,64.35,64.41,219700.0,50.1512,50.2135,50.1356,50.1823,219700.0
2014-09-03 15:30:00,64.41,64.48,64.31,64.43,567900.0,50.1823,50.2369,50.1044,50.1979,567900.0
2014-09-04 09:30:00,64.48,64.63,64.28,64.43,389400.0,50.2369,50.3537,50.081,50.1979,389400.0
2014-09-04 10:00:00,64.43,64.46,64.33,64.4,219300.0,50.1979,50.2213,50.12,50.1745,219300.0
2014-09-04 10:30:00,64.39,64.42,64.34,64.39,167800.0,50.1667,50.1901,50.1278,50.1667,167800.0
2014-09-04 11:00:00,64.4,64.41,64.35,64.35,133800.0,50.1745,50.1823,50.1356,50.1356,133800.0
2014-09-04 11:30:00,64.36,64.36,64.23,64.23,144800.0,50.1434,50.1434,50.0421,50.0421,144800.0
2014-09-04 12:00:00,64.23,64.3,64.2,64.22,207700.0,50.0421,50.0966,50.0187,50.0343,207700.0
2014-09-04 12:30:00,64.23,64.25,64.19,64.2,116200.0,50.0421,50.0577,50.0109,50.0187,116200.0
2014-09-04 13:00:00,64.2,64.26,64.2,64.24,152500.0,50.0187,50.0655,50.0187,50.0499,152500.0
2014-09-04 13:30:00,64.25,64.3,64.21,64.27,221900.0,50.0577,50.0966,50.0265,50.0732,221900.0
2014-09-04 14:00:00,64.27,64.31,64.25,64.31,164200.0,50.0732,50.1044,50.0577,50.1044,164200.0
2014-09-04 14:30:00,64.3,64.31,64.19,64.21,181100.0,50.0966,50.1044,50.0109,50.0265,181100.0
2014-09-04 15:00:00,64.21,64.23,64.08,64.16,300800.0,50.0265,50.0421,49.9252,49.9875,300800.0
2014-09-04 15:30:00,64.16,64.31,64.14,64.31,429800.0,49.9875,50.1044,49.972,50.1044,429800.0
2014-09-05 09:30:00,64.27,64.34,64.12,64.29,346900.0,50.0732,50.1278,49.9564,50.0888,346900.0
2014-09-05 10:00:00,64.27,64.34,64.13,64.2,151200.0,50.0732,50.1278,49.9642,50.0187,151200.0
2014-09-05 10:30:00,64.2,64.36,64.13,64.36,113500.0,50.0187,50.1434,49.9642,50.1434,113500.0
2014-09-05 11:00:00,64.36,64.57,64.36,64.55,313800.0,50.1434,50.307,50.1434,50.2914,313800.0
2014-09-05 11:30:00,64.55,64.65,64.4,64.4,229700.0,50.2914,50.3693,50.1745,50.1745,229700.0
2014-09-05 12:00:00,64.41,64.46,64.4,64.46,137400.0,50.1823,50.2213,50.1745,50.2213,137400.0
2014-09-05 12:30:00,64.46,64.57,64.45,64.56,101900.0,50.2213,50.307,50.2135,50.2992,101900.0
2014-09-05 13:00:00,64.56,64.64,64.54,64.56,142700.0,50.2992,50.3615,50.2836,50.2992,142700.0
2014-09-05 13:30:00,64.56,64.66,64.53,64.66,176000.0,50.2992,50.3771,50.2758,50.3771,176000.0
2014-09-05 14:00:00,64.66,64.82,64.66,64.74,217700.0,50.3771,50.5018,50.3771,50.4394,217700.0
2014-09-05 14:30:00,64.74,64.76,64.67,64.76,193400.0,50.4394,50.455,50.3849,50.455,193400.0
2014-09-05 15:00:00,64.76,64.78,64.71,64.73,170400.0,50.455,50.4706,50.4161,50.4316,170400.0
2014-09-05 15:30:00,64.73,64.88,64.72,64.85,570900.0,50.4316,50.5485,50.4238,50.5251,570900.0
2014-09-08 09:30:00,64.44,64.53,64.01,64.02,466300.0,50.2057,50.2758,49.8707,49.8785,466300.0
2014-09-08 10:00:00,64.02,64.2,63.9,63.95,320400.0,49.8785,50.0187,49.785,49.8239,320400.0
2014-09-08 10:30:00,63.94,63.94,63.65,63.86,379600.0,49.8161,49.8161,49.5902,49.7538,379600.0
2014-09-08 11:00:00,63.86,63.95,63.74,63.9,264200.0,49.7538,49.8239,49.6603,49.785,264200.0
2014-09-08 11:30:00,63.91,63.98,63.76,63.9,213300.0,49.7928,49.8473,49.6759,49.785,213300.0
2014-09-08 12:00:00,63.9,63.99,63.89,63.92,132400.0,49.785,49.8551,49.7772,49.8006,132400.0
2014-09-08 12:30:00,63.93,63.94,63.75,63.82,147300.0,49.8083,49.8161,49.6681,49.7226,147300.0
2014-09-08 13:00:00,63.83,63.86,63.66,63.67,101900.0,49.7304,49.7538,49.598,49.6058,101900.0
2014-09-08 13:30:00,63.66,63.72,63.63,63.65,88000.0,49.598,49.6447,49.5746,49.5902,88000.0
2014-09-08 14:00:00,63.65,63.72,63.64,63.72,99900.0,49.5902,49.6447,49.5824,49.6447,99900.0
2014-09-08 14:30:00,63.72,63.79,63.69,63.7,134200.0,49.6447,49.6993,49.6214,49.6292,134200.0
2014-09-08 15:00:00,63.7,63.71,63.64,63.68,226700.0,49.6292,49.6369,49.5824,49.6136,226700.0
2014-09-08 15:30:00,63.68,63.72,63.63,63.64,612600.0,49.6136,49.6447,49.5746,49.5824,612600.0
2014-09-09 09:30:00,63.5,63.72,63.4,63.5,441800.0,49.4733,49.6447,49.3954,49.4733,441800.0
2014-09-09 10:00:00,63.5,63.52,63.4,63.46,364400.0,49.4733,49.4889,49.3954,49.4422,364400.0
2014-09-09 10:30:00,63.46,63.47,63.39,63.4,169300.0,49.4422,49.45,49.3876,49.3954,169300.0
2014-09-09 11:00:00,63.41,63.47,63.4,63.46,222600.0,49.4032,49.45,49.3954,49.4422,222600.0
2014-09-09 11:30:00,63.46,63.53,63.44,63.47,209900.0,49.4422,49.4967,49.4266,49.45,209900.0
2014-09-09 12:00:00,63.47,63.52,63.46,63.49,159100.0,49.45,49.4889,49.4422,49.4655,159100.0
2014-09-09 12:30:00,63.49,63.5,63.44,63.48,82900.0,49.4655,49.4733,49.4266,49.4577,82900.0
2014-09-09 13:00:00,63.49,63.49,63.42,63.48,106200.0,49.4655,49.4655,49.411,49.4577,106200.0
2014-09-09 13:30:00,63.49,63.63,63.48,63.56,167100.0,49.4655,49.5746,49.4577,49.5201,167100.0
2014-09-09 14:00:00,63.56,63.57,63.48,63.51,154800.0,49.5201,49.5279,49.4577,49.4811,154800.0
2014-09-09 14:30:00,63.5,63.58,63.49,63.55,179200.0,49.4733,49.5357,49.4655,49.5123,179200.0
2014-09-09 15:00:00,63.54,63.55,63.38,63.44,323600.0,49.5045,49.5123,49.3798,49.4266,323600.0
2014-09-09 15:30:00,63.43,63.44,63.37,63.41,469900.0,49.4188,49.4266,49.372,49.4032,469900.0
2014-09-10 09:30:00,63.5,63.52,63.36,63.45,186300.0,49.4733,49.4889,49.3643,49.4344,186300.0
2014-09-10 10:00:00,63.46,63.59,63.45,63.54,145500.0,49.4422,49.5435,49.4344,49.5045,145500.0
2014-09-10 10:30:00,63.55,63.59,63.46,63.54,182600.0,49.5123,49.5435,49.4422,49.5045,182600.0
2014-09-10 11:00:00,63.54,63.61,63.53,63.61,152400.0,49.5045,49.559,49.4967,49.559,152400.0
2014-09-10 11:30:00,63.61,63.75,63.6,63.74,260700.0,49.559,49.6681,49.5512,49.6603,260700.0
2014-09-10 12:00:00,63.73,63.75,63.67,63.69,151200.0,49.6525,49.6681,49.6058,49.6214,151200.0
2014-09-10 12:30:00,63.7,63.8,63.68,63.79,174400.0,49.6292,49.7071,49.6136,49.6993,174400.0
2014-09-10 13:00:00,63.78,63.94,63.77,63.87,113500.0,49.6915,49.8161,49.6837,49.7616,113500.0
2014-09-10 13:30:00,63.88,63.95,63.84,63.92,110400.0,49.7694,49.8239,49.7382,49.8006,110400.0
2014-09-10 14:00:00,63.92,63.95,63.88,63.91,87700.0,49.8006,49.8239,49.7694,49.7928,87700.0
2014-09-10 14:30:00,63.91,63.96,63.87,63.95,123700.0,49.7928,49.8317,49.7616,49.8239,123700.0
2014-09-10 15:00:00,63.96,64.06,63.95,64.04,202500.0,49.8317,49.9096,49.8239,49.894,202500.0
2014-09-10 15:30:00,64.03,64.08,63.96,63.99,409200.0,49.8863,49.9252,49.8317,49.8551,409200.0
2014-09-11 09:30:00,63.97,64.23,63.78,64.07,309000.0,49.8395,50.0421,49.6915,49.9174,309000.0
2014-09-11 10:00:00,64.08,64.28,64.04,64.23,246100.0,49.9252,50.081,49.894,50.0421,246100.0
2014-09-11 10:30:00,64.23,64.25,64.12,64.14,244000.0,50.0421,50.0577,49.9564,49.972,244000.0
2014-09-11 11:00:00,64.14,64.34,64.11,64.29,187200.0,49.972,50.1278,49.9486,50.0888,187200.0
2014-09-11 11:30:00,64.3,64.37,64.29,64.37,134100.0,50.0966,50.1512,50.0888,50.1512,134100.0
2014-09-11 12:00:00,64.37,64.38,64.26,64.38,115100.0,50.1512,50.1589,50.0655,50.1589,115100.0
2014-09-11 12:30:00,64.38,64.43,64.33,64.4,128200.0,50.1589,50.1979,50.12,50.1745,128200.0
2014-09-11 13:00:00,64.4,64.42,64.35,64.38,101700.0,50.1745,50.1901,50.1356,50.1589,101700.0
2014-09-11 13:30:00,64.37,64.39,64.32,64.38,153800.0,50.1512,50.1667,50.1122,50.1589,153800.0
2014-09-11 14:00:00,64.39,64.45,64.37,64.42,165000.0,50.1667,50.2135,50.1512,50.1901,165000.0
2014-09-11 14:30:00,64.43,64.5,64.4,64.41,178200.0,50.1979,50.2524,50.1745,50.1823,178200.0
2014-09-11 15:00:00,64.41,64.42,64.34,64.35,182300.0,50.1823,50.1901,50.1278,50.1356,182300.0
2014-09-11 15:30:00,64.35,64.46,64.29,64.4,615000.0,50.1356,50.2213,50.0888,50.1745,615000.0
2014-09-12 09:30:00,64.18,64.5,64.08,64.35,272300.0,50.0031,50.2524,49.9252,50.1356,272300.0
2014-09-12 10:00:00,64.34,64.55,64.29,64.49,263700.0,50.1278,50.2914,50.0888,50.2446,263700.0
2014-09-12 10:30:00,64.48,64.56,64.47,64.52,162000.0,50.2369,50.2992,50.2291,50.268,162000.0
2014-09-12 11:00:00,64.52,64.56,64.33,64.33,156100.0,50.268,50.2992,50.12,50.12,156100.0
2014-09-12 11:30:00,64.32,64.33,64.22,64.32,145200.0,50.1122,50.12,50.0343,50.1122,145200.0
2014-09-12 12:00:00,64.32,64.34,64.26,64.33,94500.0,50.1122,50.1278,50.0655,50.12,94500.0
2014-09-12 12:30:00,64.33,64.33,64.16,64.2,128400.0,50.12,50.12,49.9875,50.0187,128400.0
2014-09-12 13:00:00,64.18,64.2,64.08,64.15,73900.0,50.0031,50.0187,49.9252,49.9798,73900.0
2014-09-12 13:30:00,64.14,64.18,64.1,64.16,118400.0,49.972,50.0031,49.9408,49.9875,118400.0
2014-09-12 14:00:00,64.16,64.21,64.11,64.2,139300.0,49.9875,50.0265,49.9486,50.0187,139300.0
2014-09-12 14:30:00,64.2,64.35,64.2,64.28,224200.0,50.0187,50.1356,50.0187,50.081,224200.0
2014-09-12 15:00:00,64.28,64.51,64.27,64.51,347300.0,50.081,50.2602,50.0732,50.2602,347300.0
2014-09-12 15:30:00,64.5,64.51,64.44,64.48,537700.0,50.2524,50.2602,50.2057,50.2369,537700.0
2014-09-15 09:30:00,64.22,64.46,64.15,64.28,298600.0,50.0343,50.2213,49.9798,50.081,298600.0
2014-09-15 10:00:00,64.27,64.35,64.13,64.3,229400.0,50.0732,50.1356,49.9642,50.0966,229400.0
2014-09-15 10:30:00,64.31,64.43,64.26,64.36,246600.0,50.1044,50.1979,50.0655,50.1434,246600.0
2014-09-15 11:00:00,64.35,64.49,64.34,64.47,275600.0,50.1356,50.2446,50.1278,50.2291,275600.0
2014-09-15 11:30:00,64.47,64.48,64.39,64.42,105000.0,50.2291,50.2369,50.1667,50.1901,105000.0
2014-09-15 12:00:00,64.41,64.43,64.37,64.42,95500.0,50.1823,50.1979,50.1512,50.1901,95500.0
2014-09-15 12:30:00,64.42,64.55,64.36,64.55,134600.0,50.1901,50.2914,50.1434,50.2914,134600.0
2014-09-15 13:00:00,64.54,64.61,64.54,64.54,108600.0,50.2836,50.3381,50.2836,50.2836,108600.0
2014-09-15 13:30:00,64.54,64.64,64.53,64.61,110500.0,50.2836,50.3615,50.2758,50.3381,110500.0
2014-09-15 14:00:00,64.6,64.71,64.59,64.7,250100.0,50.3303,50.4161,50.3226,50.4083,250100.0
2014-09-15 14:30:00,64.71,64.79,64.65,64.66,186300.0,50.4161,50.4784,50.3693,50.3771,186300.0
2014-09-15 15:00:00,64.65,64.68,64.58,64.61,170100.0,50.3693,50.3927,50.3148,50.3381,170100.0
2014-09-15 15:30:00,64.61,64.62,64.47,64.51,399600.0,50.3381,50.3459,50.2291,50.2602,399600.0
2014-09-16 09:30:00,64.38,64.81,64.25,64.71,276900.0,50.1589,50.494,50.0577,50.4161,276900.0
2014-09-16 10:00:00,64.73,64.93,64.7,64.92,157700.0,50.4316,50.5875,50.4083,50.5797,157700.0
2014-09-16 10:30:00,64.92,65.02,64.82,64.85,266300.0,50.5797,50.6576,50.5018,50.5251,266300.0
2014-09-16 11:00:00,64.84,64.94,64.81,64.93,165200.0,50.5173,50.5952,50.494,50.5875,165200.0
2014-09-16 11:30:00,64.94,64.95,64.83,64.91,204200.0,50.5952,50.603,50.5095,50.5719,204200.0
2014-09-16 12:00:00,64.91,65.11,64.91,65.1,200700.0,50.5719,50.7277,50.5719,50.7199,200700.0
2014-09-16 12:30:00,65.1,65.16,65.05,65.06,89600.0,50.7199,50.7666,50.6809,50.6887,89600.0
2014-09-16 13:00:00,65.06,65.15,65.06,65.12,80000.0,50.6887,50.7589,50.6887,50.7355,80000.0
2014-09-16 13:30:00,65.11,65.23,65.1,65.21,167900.0,50.7277,50.8212,50.7199,50.8056,167900.0
2014-09-16 14:00:00,65.22,65.4,65.2,65.35,477900.0,50.8134,50.9536,50.7978,50.9147,477900.0
2014-09-16 14:30:00,65.35,65.35,65.25,65.3,679000.0,50.9147,50.9147,50.8368,50.8757,679000.0
2014-09-16 15:00:00,65.29,65.32,65.19,65.19,401500.0,50.8679,50.8913,50.79,50.79,401500.0
2014-09-16 15:30:00,65.19,65.25,65.13,65.15,748600.0,50.79,50.8368,50.7433,50.7589,748600.0
2014-09-17 09:30:00,65.41,65.42,64.84,65.09,436300.0,50.9614,50.9692,50.5173,50.7121,436300.0
2014-09-17 10:00:00,65.08,65.1,64.95,65.08,211800.0,50.7043,50.7199,50.603,50.7043,211800.0
2014-09-17 10:30:00,65.09,65.18,65.02,65.15,248700.0,50.7121,50.7822,50.6576,50.7589,248700.0
2014-09-17 11:00:00,65.14,65.2,65.11,65.2,145700.0,50.7511,50.7978,50.7277,50.7978,145700.0
2014-09-17 11:30:00,65.21,65.23,65.11,65.11,206800.0,50.8056,50.8212,50.7277,50.7277,206800.0
2014-09-17 12:00:00,65.11,65.2,65.04,65.13,202200.0,50.7277,50.7978,50.6732,50.7433,202200.0
2014-09-17 12:30:00,65.13,65.15,65.06,65.06,136400.0,50.7433,50.7589,50.6887,50.6887,136400.0
2014-09-17 13:00:00,65.06,65.2,65.06,65.16,107900.0,50.6887,50.7978,50.6887,50.7666,107900.0
2014-09-17 13:30:00,65.16,65.29,65.15,65.27,162000.0,50.7666,50.8679,50.7589,50.8524,162000.0
2014-09-17 14:00:00,65.29,65.4,65.02,65.32,221000.0,50.8679,50.9536,50.6576,50.8913,221000.0
2014-09-17 14:30:00,65.32,65.34,65.23,65.29,157500.0,50.8913,50.9069,50.8212,50.8679,157500.0
2014-09-17 15:00:00,65.29,65.42,65.25,65.26,246800.0,50.8679,50.9692,50.8368,50.8446,246800.0
2014-09-17 15:30:00,65.26,65.3,65.09,65.25,674400.0,50.8446,50.8757,50.7121,50.8368,674400.0
2014-09-18 09:30:00,65.28,65.28,65.04,65.14,189600.0,50.8601,50.8601,50.6732,50.7511,189600.0
2014-09-18 10:00:00,65.12,65.33,65.09,65.29,345400.0,50.7355,50.8991,50.7121,50.8679,345400.0
2014-09-18 10:30:00,65.3,65.45,65.29,65.41,122200.0,50.8757,50.9926,50.8679,50.9614,122200.0
2014-09-18 11:00:00,65.41,65.42,65.28,65.28,205500.0,50.9614,50.9692,50.8601,50.8601,205500.0
2014-09-18 11:30:00,65.29,65.31,65.24,65.25,186000.0,50.8679,50.8835,50.829,50.8368,186000.0
2014-09-18 12:00:00,65.25,65.29,65.2,65.28,163900.0,50.8368,50.8679,50.7978,50.8601,163900.0
2014-09-18 12:30:00,65.28,65.29,65.23,65.29,233600.0,50.8601,50.8679,50.8212,50.8679,233600.0
2014-09-18 13:00:00,65.29,65.3,65.25,65.27,109800.0,50.8679,50.8757,50.8368,50.8524,109800.0
2014-09-18 13:30:00,65.27,65.29,65.25,65.27,82600.0,50.8524,50.8679,50.8368,50.8524,82600.0
2014-09-18 14:00:00,65.28,65.3,65.15,65.16,172400.0,50.8601,50.8757,50.7589,50.7666,172400.0
2014-09-18 14:30:00,65.16,65.2,65.14,65.2,114400.0,50.7666,50.7978,50.7511,50.7978,114400.0
2014-09-18 15:00:00,65.2,65.31,65.2,65.31,153300.0,50.7978,50.8835,50.7978,50.8835,153300.0
2014-09-18 15:30:00,65.3,65.35,65.24,65.3,641200.0,50.8757,50.9147,50.829,50.8757,641200.0
2014-09-19 09:30:00,65.6,65.67,65.37,65.44,936500.0,51.1095,51.164,50.9303,50.9848,936500.0
2014-09-19 10:00:00,65.45,65.52,65.36,65.37,125100.0,50.9926,51.0471,50.9225,50.9303,125100.0
2014-09-19 10:30:00,65.36,65.36,65.23,65.31,143900.0,50.9225,50.9225,50.8212,50.8835,143900.0
2014-09-19 11:00:00,65.31,65.58,65.29,65.43,196700.0,50.8835,51.0939,50.8679,50.977,196700.0
2014-09-19 11:30:00,65.43,65.47,65.36,65.4,119400.0,50.977,51.0082,50.9225,50.9536,119400.0
2014-09-19 12:00:00,65.42,65.5,65.37,65.47,87800.0,50.9692,51.0315,50.9303,51.0082,87800.0
2014-09-19 12:30:00,65.47,65.53,65.45,65.49,113500.0,51.0082,51.0549,50.9926,51.0238,113500.0
2014-09-19 13:00:00,65.5,65.53,65.41,65.48,84200.0,51.0315,51.0549,50.9614,51.016,84200.0
2014-09-19 13:30:00,65.49,65.51,65.39,65.44,82800.0,51.0238,51.0393,50.9458,50.9848,82800.0
2014-09-19 14:00:00,65.45,65.51,65.41,65.49,72100.0,50.9926,51.0393,50.9614,51.0238,72100.0
2014-09-19 14:30:00,65.5,65.5,65.41,65.47,140100.0,51.0315,51.0315,50.9614,51.0082,140100.0
2014-09-19 15:00:00,65.46,65.48,65.4,65.4,219300.0,51.0004,51.016,50.9536,50.9536,219300.0
2014-09-19 15:30:00,65.4,65.44,65.3,65.3,992800.0,50.9536,50.9848,50.8757,50.8757,992800.0
2014-09-22 09:30:00,65.45,65.75,65.31,65.69,322900.0,50.9926,51.2263,50.8835,51.1796,322900.0
2014-09-22 10:00:00,65.69,65.86,65.64,65.86,186800.0,51.1796,51.312,51.1406,51.312,186800.0
2014-09-22 10:30:00,65.87,65.87,65.72,65.79,213800.0,51.3198,51.3198,51.2029,51.2575,213800.0
2014-09-22 11:00:00,65.79,65.83,65.73,65.77,163300.0,51.2575,51.2887,51.2107,51.2419,163300.0
2014-09-22 11:30:00,65.77,65.81,65.71,65.75,136400.0,51.2419,51.2731,51.1952,51.2263,136400.0
2014-09-22 12:00:00,65.75,65.8,65.72,65.78,89700.0,51.2263,51.2653,51.2029,51.2497,89700.0
2014-09-22 12:30:00,65.78,65.89,65.77,65.79,97100.0,51.2497,51.3354,51.2419,51.2575,97100.0
2014-09-22 13:00:00,65.79,65.86,65.75,65.86,103100.0,51.2575,51.312,51.2263,51.312,103100.0
2014-09-22 13:30:00,65.86,65.88,65.76,65.78,100300.0,51.312,51.3276,51.2341,51.2497,100300.0
2014-09-22 14:00:00,65.78,65.8,65.62,65.64,121100.0,51.2497,51.2653,51.125,51.1406,121100.0
2014-09-22 14:30:00,65.64,65.67,65.6,65.65,115400.0,51.1406,51.164,51.1095,51.1484,115400.0
2014-09-22 15:00:00,65.65,65.72,65.6,65.63,241300.0,51.1484,51.2029,51.1095,51.1328,241300.0
2014-09-22 15:30:00,65.63,65.71,65.59,65.69,471500.0,51.1328,51.1952,51.1017,51.1796,471500.0
2014-09-23 09:30:00,65.46,65.73,65.42,65.7,252700.0,51.0004,51.2107,50.9692,51.1874,252700.0
2014-09-23 10:00:00,65.71,65.75,65.61,65.65,247000.0,51.1952,51.2263,51.1172,51.1484,247000.0
2014-09-23 10:30:00,65.65,65.72,65.64,65.66,155400.0,51.1484,51.2029,51.1406,51.1562,155400.0
2014-09-23 11:00:00,65.67,65.77,65.57,65.76,143100.0,51.164,51.2419,51.0861,51.2341,143100.0
2014-09-23 11:30:00,65.75,65.84,65.74,65.79,155000.0,51.2263,51.2964,51.2185,51.2575,155000.0
2014-09-23 12:00:00,65.78,65.79,65.56,65.58,126400.0,51.2497,51.2575,51.0783,51.0939,126400.0
2014-09-23 12:30:00,65.58,65.6,65.52,65.56,136500.0,51.0939,51.1095,51.0471,51.0783,136500.0
2014-09-23 13:00:00,65.56,65.57,65.4,65.5,186400.0,51.0783,51.0861,50.9536,51.0315,186400.0
2014-09-23 13:30:00,65.5,65.62,65.48,65.53,116800.0,51.0315,51.125,51.016,51.0549,116800.0
2014-09-23 14:00:00,65.53,65.55,65.39,65.4,158600.0,51.0549,51.0705,50.9458,50.9536,158600.0
2014-09-23 14:30:00,65.39,65.41,65.35,65.4,149100.0,50.9458,50.9614,50.9147,50.9536,149100.0
2014-09-23 15:00:00,65.4,65.45,65.36,65.42,202800.0,50.9536,50.9926,50.9225,50.9692,202800.0
2014-09-23 15:30:00,65.43,65.47,65.36,65.41,594400.0,50.977,51.0082,50.9225,50.9614,594400.0
2014-09-24 09:30:00,65.46,66.21,65.46,66.11,523000.0,51.0004,51.5847,51.0004,51.5068,523000.0
2014-09-24 10:00:00,66.1,66.17,65.98,66.07,453300.0,51.499,51.5535,51.4055,51.4756,453300.0
2014-09-24 10:30:00,66.08,66.17,66.03,66.09,211400.0,51.4834,51.5535,51.4445,51.4912,211400.0
2014-09-24 11:00:00,66.1,66.25,66.07,66.25,197600.0,51.499,51.6159,51.4756,51.6159,197600.0
2014-09-24 11:30:00,66.25,66.36,66.22,66.31,217400.0,51.6159,51.7016,51.5925,51.6626,217400.0
2014-09-24 12:00:00,66.31,66.33,66.27,66.31,130300.0,51.6626,51.6782,51.6315,51.6626,130300.0
2014-09-24 12:30:00,66.3,66.32,66.24,66.29,123700.0,51.6548,51.6704,51.6081,51.647,123700.0
2014-09-24 13:00:00,66.3,66.32,66.26,66.29,115800.0,51.6548,51.6704,51.6237,51.647,115800.0
2014-09-24 13:30:00,66.3,66.33,66.28,66.28,149100.0,51.6548,51.6782,51.6392,51.6392,149100.0
2014-09-24 14:00:00,66.29,66.3,66.14,66.22,212800.0,51.647,51.6548,51.5302,51.5925,212800.0
2014-09-24 14:30:00,66.23,66.28,66.22,66.26,100000.0,51.6003,51.6392,51.5925,51.6237,100000.0
2014-09-24 15:00:00,66.26,66.3,66.17,66.17,166800.0,51.6237,51.6548,51.5535,51.5535,166800.0
2014-09-24 15:30:00,66.17,66.29,66.13,66.24,645500.0,51.5535,51.647,51.5224,51.6081,645500.0
2014-09-25 09:30:00,66.02,66.06,65.73,65.81,225300.0,51.4367,51.4678,51.2107,51.2731,225300.0
2014-09-25 10:00:00,65.82,65.96,65.8,65.9,166200.0,51.2809,51.3899,51.2653,51.3432,166200.0
2014-09-25 10:30:00,65.9,65.94,65.69,65.91,158600.0,51.3432,51.3744,51.1796,51.351,158600.0
2014-09-25 11:00:00,65.9,65.9,65.69,65.81,141500.0,51.3432,51.3432,51.1796,51.2731,141500.0
2014-09-25 11:30:00,65.82,65.82,65.62,65.63,144600.0,51.2809,51.2809,51.125,51.1328,144600.0
2014-09-25 12:00:00,65.63,65.7,65.55,65.55,76400.0,51.1328,51.1874,51.0705,51.0705,76400.0
2014-09-25 12:30:00,65.54,65.61,65.53,65.53,109400.0,51.0627,51.1172,51.0549,51.0549,109400.0
2014-09-25 13:00:00,65.53,65.56,65.46,65.55,100300.0,51.0549,51.0783,51.0004,51.0705,100300.0
2014-09-25 13:30:00,65.56,65.61,65.49,65.52,114200.0,51.0783,51.1172,51.0238,51.0471,114200.0
2014-09-25 14:00:00,65.52,65.61,65.49,65.58,93200.0,51.0471,51.1172,51.0238,51.0939,93200.0
2014-09-25 14:30:00,65.58,65.73,65.58,65.67,98300.0,51.0939,51.2107,51.0939,51.164,98300.0
2014-09-25 15:00:00,65.68,65.7,65.54,65.56,133100.0,51.1718,51.1874,51.0627,51.0783,133100.0
2014-09-25 15:30:00,65.56,65.68,65.48,65.48,396900.0,51.0783,51.1718,51.016,51.016,396900.0
2014-09-26 09:30:00,65.43,65.49,65.06,65.23,178000.0,50.977,51.0238,50.6887,50.8212,178000.0
2014-09-26 10:00:00,65.24,65.43,65.23,65.35,84800.0,50.829,50.977,50.8212,50.9147,84800.0
2014-09-26 10:30:00,65.36,65.44,65.21,65.31,143300.0,50.9225,50.9848,50.8056,50.8835,143300.0
2014-09-26 11:00:00,65.31,65.35,65.16,65.17,81300.0,50.8835,50.9147,50.7666,50.7744,81300.0
2014-09-26 11:30:00,65.18,65.28,65.11,65.27,124700.0,50.7822,50.8601,50.7277,50.8524,124700.0
2014-09-26 12:00:00,65.28,65.4,65.28,65.4,64400.0,50.8601,50.9536,50.8601,50.9536,64400.0
2014-09-26 12:30:00,65.39,65.41,65.33,65.37,69800.0,50.9458,50.9614,50.8991,50.9303,69800.0
2014-09-26 13:00:00,65.38,65.55,65.35,65.51,92500.0,50.9381,51.0705,50.9147,51.0393,92500.0
2014-09-26 13:30:00,65.5,65.53,65.44,65.52,85700.0,51.0315,51.0549,50.9848,51.0471,85700.0
2014-09-26 14:00:00,65.51,65.8,65.5,65.69,125700.0,51.0393,51.2653,51.0315,51.1796,125700.0
2014-09-26 14:30:00,65.69,65.85,65.68,65.8,103000.0,51.1796,51.3042,51.1718,51.2653,103000.0
2014-09-26 15:00:00,65.8,65.8,65.7,65.75,111700.0,51.2653,51.2653,51.1874,51.2263,111700.0
2014-09-26 15:30:00,65.75,65.75,65.64,65.69,270200.0,51.2263,51.2263,51.1406,51.1796,270200.0
2014-09-29 09:30:00,65.41,65.62,65.22,65.57,199300.0,50.9614,51.125,50.8134,51.0861,199300.0
2014-09-29 10:00:00,65.57,65.63,65.45,65.55,163200.0,51.0861,51.1328,50.9926,51.0705,163200.0
2014-09-29 10:30:00,65.54,65.57,65.36,65.39,147400.0,51.0627,51.0861,50.9225,50.9458,147400.0
2014-09-29 11:00:00,65.39,65.51,65.31,65.51,234700.0,50.9458,51.0393,50.8835,51.0393,234700.0
2014-09-29 11:30:00,65.51,65.53,65.39,65.42,188500.0,51.0393,51.0549,50.9458,50.9692,188500.0
2014-09-29 12:00:00,65.42,65.42,65.29,65.3,203100.0,50.9692,50.9692,50.8679,50.8757,203100.0
2014-09-29 12:30:00,65.31,65.31,65.26,65.3,116800.0,50.8835,50.8835,50.8446,50.8757,116800.0
2014-09-29 13:00:00,65.3,65.32,65.26,65.3,195100.0,50.8757,50.8913,50.8446,50.8757,195100.0
2014-09-29 13:30:00,65.3,65.33,65.25,65.31,153300.0,50.8757,50.8991,50.8368,50.8835,153300.0
2014-09-29 14:00:00,65.31,65.32,65.19,65.22,174500.0,50.8835,50.8913,50.79,50.8134,174500.0
2014-09-29 14:30:00,65.22,65.45,65.22,65.45,202500.0,50.8134,50.9926,50.8134,50.9926,202500.0
2014-09-29 15:00:00,65.44,65.69,65.42,65.69,244900.0,50.9848,51.1796,50.9692,51.1796,244900.0
2014-09-29 15:30:00,65.69,65.69,65.56,65.62,426600.0,51.1796,51.1796,51.0783,51.125,426600.0
2014-09-30 09:30:00,65.76,65.83,65.33,65.37,357800.0,51.2341,51.2887,50.8991,50.9303,357800.0
2014-09-30 10:00:00,65.37,65.4,65.27,65.28,476900.0,50.9303,50.9536,50.8524,50.8601,476900.0
2014-09-30 10:30:00,65.28,65.35,65.24,65.31,344100.0,50.8601,50.9147,50.829,50.8835,344100.0
2014-09-30 11:00:00,65.3,65.5,65.3,65.5,234100.0,50.8757,51.0315,50.8757,51.0315,234100.0
2014-09-30 11:30:00,65.5,65.57,65.44,65.45,202400.0,51.0315,51.0861,50.9848,50.9926,202400.0
2014-09-30 12:00:00,65.46,65.5,65.39,65.49,149100.0,51.0004,51.0315,50.9458,51.0238,149100.0
2014-09-30 12:30:00,65.48,65.51,65.33,65.34,136500.0,51.016,51.0393,50.8991,50.9069,136500.0
2014-09-30 13:00:00,65.33,65.35,65.21,65.22,198400.0,50.8991,50.9147,50.8056,50.8134,198400.0
2014-09-30 13:30:00,65.21,65.22,65.16,65.2,470400.0,50.8056,50.8134,50.7666,50.7978,470400.0
2014-09-30 14:00:00,65.2,65.33,65.18,65.3,216400.0,50.7978,50.8991,50.7822,50.8757,216400.0
2014-09-30 14:30:00,65.3,65.31,65.23,65.3,166300.0,50.8757,50.8835,50.8212,50.8757,166300.0
2014-09-30 15:00:00,65.3,65.32,65.22,65.32,239300.0,50.8757,50.8913,50.8134,50.8913,239300.0
2014-09-30 15:30:00,65.32,65.34,65.22,65.23,882500.0,50.8913,50.9069,50.8134,50.8212,882500.0
2014-10-01 09:30:00,65.22,65.25,64.8,65.04,257200.0,50.8134,50.8368,50.4862,50.6732,257200.0
2014-10-01 10:00:00,65.03,65.26,64.92,65.23,258600.0,50.6654,50.8446,50.5797,50.8212,258600.0
2014-10-01 10:30:00,65.22,65.25,65.09,65.19,223900.0,50.8134,50.8368,50.7121,50.79,223900.0
2014-10-01 11:00:00,65.2,65.29,65.11,65.14,118500.0,50.7978,50.8679,50.7277,50.7511,118500.0
2014-10-01 11:30:00,65.13,65.19,65.08,65.12,111200.0,50.7433,50.79,50.7043,50.7355,111200.0
2014-10-01 12:00:00,65.11,65.17,65.07,65.16,162300.0,50.7277,50.7744,50.6965,50.7666,162300.0
2014-10-01 12:30:00,65.15,65.15,65.01,65.06,171600.0,50.7589,50.7589,50.6498,50.6887,171600.0
2014-10-01 13:00:00,65.06,65.11,64.98,65.0,163400.0,50.6887,50.7277,50.6264,50.642,163400.0
2014-10-01 13:30:00,65.0,65.01,64.89,64.95,194100.0,50.642,50.6498,50.5563,50.603,194100.0
2014-10-01 14:00:00,64.96,65.11,64.94,65.06,136300.0,50.6108,50.7277,50.5952,50.6887,136300.0
2014-10-01 14:30:00,65.06,65.07,64.95,64.95,161900.0,50.6887,50.6965,50.603,50.603,161900.0
2014-10-01 15:00:00,64.96,64.99,64.86,64.96,241500.0,50.6108,50.6342,50.5329,50.6108,241500.0
2014-10-01 15:30:00,64.97,65.02,64.87,64.89,540700.0,50.6186,50.6576,50.5407,50.5563,540700.0
2014-10-02 09:30:00,64.75,64.88,64.52,64.78,352400.0,50.4472,50.5485,50.268,50.4706,352400.0
2014-10-02 10:00:00,64.78,64.98,64.74,64.89,234600.0,50.4706,50.6264,50.4394,50.5563,234600.0
2014-10-02 10:30:00,64.88,64.9,64.76,64.77,179900.0,50.5485,50.5641,50.455,50.4628,179900.0
2014-10-02 11:00:00,64.77,64.83,64.69,64.69,173700.0,50.4628,50.5095,50.4005,50.4005,173700.0
2014-10-02 11:30:00,64.7,64.71,64.51,64.63,158600.0,50.4083,50.4161,50.2602,50.3537,158600.0
2014-10-02 12:00:00,64.65,64.68,64.59,64.67,97400.0,50.3693,50.3927,50.3226,50.3849,97400.0
2014-10-02 12:30:00,64.68,64.69,64.55,64.64,172200.0,50.3927,50.4005,50.2914,50.3615,172200.0
2014-10-02 13:00:00,64.64,64.76,64.58,64.73,159900.0,50.3615,50.455,50.3148,50.4316,159900.0
2014-10-02 13:30:00,64.73,64.82,64.68,64.75,128200.0,50.4316,50.5018,50.3927,50.4472,128200.0
2014-10-02 14:00:00,64.75,64.88,64.71,64.87,280400.0,50.4472,50.5485,50.4161,50.5407,280400.0
2014-10-02 14:30:00,64.87,64.87,64.72,64.79,133400.0,50.5407,50.5407,50.4238,50.4784,133400.0
2014-10-02 15:00:00,64.78,64.79,64.64,64.7,229900.0,50.4706,50.4784,50.3615,50.4083,229900.0
2014-10-02 15:30:00,64.7,64.81,64.66,64.78,550500.0,50.4083,50.494,50.3771,50.4706,550500.0
2014-10-03 09:30:00,65.21,65.38,64.86,65.08,509800.0,50.8056,50.9381,50.5329,50.7043,509800.0
2014-10-03 10:00:00,65.09,65.42,65.09,65.35,145700.0,50.7121,50.9692,50.7121,50.9147,145700.0
2014-10-03 10:30:00,65.35,65.37,65.22,65.35,213500.0,50.9147,50.9303,50.8134,50.9147,213500.0
2014-10-03 11:00:00,65.34,65.48,65.34,65.48,154700.0,50.9069,51.016,50.9069,51.016,154700.0
2014-10-03 11:30:00,65.48,65.57,65.45,65.45,168100.0,51.016,51.0861,50.9926,50.9926,168100.0
2014-10-03 12:00:00,65.45,65.49,65.4,65.47,111600.0,50.9926,51.0238,50.9536,51.0082,111600.0
2014-10-03 12:30:00,65.48,65.61,65.48,65.58,195400.0,51.016,51.1172,51.016,51.0939,195400.0
2014-10-03 13:00:00,65.58,65.6,65.36,65.38,368300.0,51.0939,51.1095,50.9225,50.9381,368300.0
2014-10-03 13:30:00,65.39,65.41,65.33,65.34,375400.0,50.9458,50.9614,50.8991,50.9069,375400.0
2014-10-03 14:00:00,65.33,65.45,65.33,65.43,140100.0,50.8991,50.9926,50.8991,50.977,140100.0
2014-10-03 14:30:00,65.43,65.56,65.39,65.51,256700.0,50.977,51.0783,50.9458,51.0393,256700.0
2014-10-03 15:00:00,65.51,65.57,65.4,65.44,182600.0,51.0393,51.0861,50.9536,50.9848,182600.0
2014-10-03 15:30:00,65.43,65.5,65.4,65.45,399800.0,50.977,51.0315,50.9536,50.9926,399800.0
2014-10-06 09:30:00,65.16,65.48,65.05,65.28,422700.0,50.7666,51.016,50.6809,50.8601,422700.0
2014-10-06 10:00:00,65.28,65.33,65.26,65.29,316200.0,50.8601,50.8991,50.8446,50.8679,316200.0
2014-10-06 10:30:00,65.28,65.35,65.23,65.25,195100.0,50.8601,50.9147,50.8212,50.8368,195100.0
2014-10-06 11:00:00,65.25,65.35,65.23,65.33,190800.0,50.8368,50.9147,50.8212,50.8991,190800.0
2014-10-06 11:30:00,65.32,65.38,65.09,65.12,220300.0,50.8913,50.9381,50.7121,50.7355,220300.0
2014-10-06 12:00:00,65.13,65.19,65.12,65.15,172400.0,50.7433,50.79,50.7355,50.7589,172400.0
2014-10-06 12:30:00,65.15,65.16,64.95,64.98,165800.0,50.7589,50.7666,50.603,50.6264,165800.0
2014-10-06 13:00:00,64.98,65.09,64.94,65.04,190200.0,50.6264,50.7121,50.5952,50.6732,190200.0
2014-10-06 13:30:00,65.06,65.06,64.96,65.06,93900.0,50.6887,50.6887,50.6108,50.6887,93900.0
2014-10-06 14:00:00,65.06,65.16,65.0,65.15,117000.0,50.6887,50.7666,50.642,50.7589,117000.0
2014-10-06 14:30:00,65.16,65.19,65.11,65.17,94900.0,50.7666,50.79,50.7277,50.7744,94900.0
2014-10-06 15:00:00,65.17,65.23,65.07,65.22,122200.0,50.7744,50.8212,50.6965,50.8134,122200.0
2014-10-06 15:30:00,65.21,65.28,65.2,65.26,455200.0,50.8056,50.8601,50.7978,50.8446,455200.0
2014-10-07 09:30:00,64.76,65.05,64.64,64.93,540500.0,50.455,50.6809,50.3615,50.5875,540500.0
2014-10-07 10:00:00,64.93,65.06,64.89,64.96,274400.0,50.5875,50.6887,50.5563,50.6108,274400.0
2014-10-07 10:30:00,64.96,65.21,64.96,65.18,256500.0,50.6108,50.8056,50.6108,50.7822,256500.0
2014-10-07 11:00:00,65.18,65.22,65.06,65.07,202500.0,50.7822,50.8134,50.6887,50.6965,202500.0
2014-10-07 11:30:00,65.08,65.16,65.04,65.14,190900.0,50.7043,50.7666,50.6732,50.7511,190900.0
2014-10-07 12:00:00,65.13,65.18,65.07,65.18,151000.0,50.7433,50.7822,50.6965,50.7822,151000.0
2014-10-07 12:30:00,65.18,65.28,65.16,65.18,84400.0,50.7822,50.8601,50.7666,50.7822,84400.0
2014-10-07 13:00:00,65.17,65.28,65.13,65.24,101100.0,50.7744,50.8601,50.7433,50.829,101100.0
2014-10-07 13:30:00,65.24,65.25,65.14,65.2,164800.0,50.829,50.8368,50.7511,50.7978,164800.0
2014-10-07 14:00:00,65.21,65.28,65.14,65.16,177100.0,50.8056,50.8601,50.7511,50.7666,177100.0
2014-10-07 14:30:00,65.16,65.16,65.03,65.09,252000.0,50.7666,50.7666,50.6654,50.7121,252000.0
2014-10-07 15:00:00,65.09,65.1,64.89,65.02,415500.0,50.7121,50.7199,50.5563,50.6576,415500.0
2014-10-07 15:30:00,65.02,65.04,64.85,64.89,865200.0,50.6576,50.6732,50.5251,50.5563,865200.0
2014-10-08 09:30:00,64.9,65.21,64.85,65.04,199900.0,50.5641,50.8056,50.5251,50.6732,199900.0
2014-10-08 10:00:00,65.04,65.16,64.94,65.08,138700.0,50.6732,50.7666,50.5952,50.7043,138700.0
2014-10-08 10:30:00,65.08,65.14,64.91,64.99,199100.0,50.7043,50.7511,50.5719,50.6342,199100.0
2014-10-08 11:00:00,65.0,65.2,64.95,65.19,133100.0,50.642,50.7978,50.603,50.79,133100.0
2014-10-08 11:30:00,65.19,65.22,65.12,65.21,142400.0,50.79,50.8134,50.7355,50.8056,142400.0
2014-10-08 12:00:00,65.21,65.27,65.17,65.17,116400.0,50.8056,50.8524,50.7744,50.7744,116400.0
2014-10-08 12:30:00,65.16,65.2,65.11,65.19,72000.0,50.7666,50.7978,50.7277,50.79,72000.0
2014-10-08 13:00:00,65.19,65.25,65.12,65.16,82800.0,50.79,50.8368,50.7355,50.7666,82800.0
2014-10-08 13:30:00,65.15,65.31,65.13,65.29,100500.0,50.7589,50.8835,50.7433,50.8679,100500.0
2014-10-08 14:00:00,65.28,65.54,65.27,65.52,208700.0,50.8601,51.0627,50.8524,51.0471,208700.0
2014-10-08 14:30:00,65.53,65.6,65.43,65.48,280300.0,51.0549,51.1095,50.977,51.016,280300.0
2014-10-08 15:00:00,65.48,65.69,65.45,65.66,230500.0,51.016,51.1796,50.9926,51.1562,230500.0
2014-10-08 15:30:00,65.67,65.86,65.63,65.82,657400.0,51.164,51.312,51.1328,51.2809,657400.0
2014-10-09 09:30:00,65.52,65.86,65.5,65.77,288200.0,51.0471,51.312,51.0315,51.2419,288200.0
2014-10-09 10:00:00,65.76,65.92,65.76,65.87,181800.0,51.2341,51.3588,51.2341,51.3198,181800.0
2014-10-09 10:30:00,65.85,65.87,65.72,65.81,187400.0,51.3042,51.3198,51.2029,51.2731,187400.0
2014-10-09 11:00:00,65.82,65.83,65.62,65.69,152700.0,51.2809,51.2887,51.125,51.1796,152700.0
2014-10-09 11:30:00,65.69,65.75,65.45,65.55,407000.0,51.1796,51.2263,50.9926,51.0705,407000.0
2014-10-09 12:00:00,65.54,65.65,65.4,65.46,314800.0,51.0627,51.1484,50.9536,51.0004,314800.0
2014-10-09 12:30:00,65.45,65.46,65.34,65.39,139100.0,50.9926,51.0004,50.9069,50.9458,139100.0
2014-10-09 13:00:00,65.38,65.44,65.15,65.35,163600.0,50.9381,50.9848,50.7589,50.9147,163600.0
2014-10-09 13:30:00,65.35,65.46,65.22,65.31,134800.0,50.9147,51.0004,50.8134,50.8835,134800.0
2014-10-09 14:00:00,65.3,65.32,65.19,65.24,178800.0,50.8757,50.8913,50.79,50.829,178800.0
2014-10-09 14:30:00,65.23,65.34,65.19,65.21,203900.0,50.8212,50.9069,50.79,50.8056,203900.0
2014-10-09 15:00:00,65.21,65.31,65.16,65.3,209500.0,50.8056,50.8835,50.7666,50.8757,209500.0
2014-10-09 15:30:00,65.3,65.4,65.16,65.22,667500.0,50.8757,50.9536,50.7666,50.8134,667500.0
2014-10-10 09:30:00,65.39,65.76,65.3,65.59,311100.0,50.9458,51.2341,50.8757,51.1017,311100.0
2014-10-10 10:00:00,65.58,65.69,65.43,65.69,245400.0,51.0939,51.1796,50.977,51.1796,245400.0
2014-10-10 10:30:00,65.7,65.71,65.5,65.55,343500.0,51.1874,51.1952,51.0315,51.0705,343500.0
2014-10-10 11:00:00,65.55,65.65,65.4,65.41,185400.0,51.0705,51.1484,50.9536,50.9614,185400.0
2014-10-10 11:30:00,65.41,65.47,65.29,65.44,197400.0,50.9614,51.0082,50.8679,50.9848,197400.0
2014-10-10 12:00:00,65.44,65.57,65.41,65.54,246400.0,50.9848,51.0861,50.9614,51.0627,246400.0
2014-10-10 12:30:00,65.55,65.73,65.42,65.44,249400.0,51.0705,51.2107,50.9692,50.9848,249400.0
2014-10-10 13:00:00,65.44,65.54,65.4,65.44,169300.0,50.9848,51.0627,50.9536,50.9848,169300.0
2014-10-10 13:30:00,65.45,65.51,65.41,65.45,95900.0,50.9926,51.0393,50.9614,50.9926,95900.0
2014-10-10 14:00:00,65.46,65.51,65.35,65.38,123000.0,51.0004,51.0393,50.9147,50.9381,123000.0
2014-10-10 14:30:00,65.37,65.46,65.34,65.41,201700.0,50.9303,51.0004,50.9069,50.9614,201700.0
2014-10-10 15:00:00,65.41,65.44,65.31,65.38,214700.0,50.9614,50.9848,50.8835,50.9381,214700.0
2014-10-10 15:30:00,65.38,65.42,65.24,65.28,749100.0,50.9381,50.9692,50.829,50.8601,749100.0
2014-10-13 09:30:00,65.35,65.35,64.8,64.9,416100.0,50.9147,50.9147,50.4862,50.5641,416100.0
2014-10-13 10:00:00,64.9,64.94,64.77,64.8,256600.0,50.5641,50.5952,50.4628,50.4862,256600.0
2014-10-13 10:30:00,64.79,64.95,64.72,64.75,258000.0,50.4784,50.603,50.4238,50.4472,258000.0
2014-10-13 11:00:00,64.77,64.84,64.62,64.68,173400.0,50.4628,50.5173,50.3459,50.3927,173400.0
2014-10-13 11:30:00,64.68,64.74,64.61,64.67,219000.0,50.3927,50.4394,50.3381,50.3849,219000.0
2014-10-13 12:00:00,64.67,64.72,64.56,64.72,154000.0,50.3849,50.4238,50.2992,50.4238,154000.0
2014-10-13 12:30:00,64.72,64.89,64.72,64.76,142000.0,50.4238,50.5563,50.4238,50.455,142000.0
2014-10-13 13:00:00,64.77,64.85,64.65,64.82,147600.0,50.4628,50.5251,50.3693,50.5018,147600.0
2014-10-13 13:30:00,64.82,64.83,64.7,64.74,126800.0,50.5018,50.5095,50.4083,50.4394,126800.0
2014-10-13 14:00:00,64.75,64.84,64.7,64.73,148800.0,50.4472,50.5173,50.4083,50.4316,148800.0
2014-10-13 14:30:00,64.73,64.78,64.68,64.76,166000.0,50.4316,50.4706,50.3927,50.455,166000.0
2014-10-13 15:00:00,64.76,64.76,64.57,64.63,186200.0,50.455,50.455,50.307,50.3537,186200.0
2014-10-13 15:30:00,64.63,64.63,64.16,64.19,824800.0,50.3537,50.3537,49.9875,50.0109,824800.0
2014-10-14 09:30:00,64.36,66.12,64.0,64.13,433700.0,50.1434,51.5146,49.8629,49.9642,433700.0
2014-10-14 10:00:00,64.12,64.36,64.08,64.23,319600.0,49.9564,50.1434,49.9252,50.0421,319600.0
2014-10-14 10:30:00,64.23,64.27,64.19,64.25,376700.0,50.0421,50.0732,50.0109,50.0577,376700.0
2014-10-14 11:00:00,64.25,64.36,64.23,64.25,220900.0,50.0577,50.1434,50.0421,50.0577,220900.0
2014-10-14 11:30:00,64.26,64.32,64.19,64.28,219500.0,50.0655,50.1122,50.0109,50.081,219500.0
2014-10-14 12:00:00,64.28,64.36,64.25,64.25,164200.0,50.081,50.1434,50.0577,50.0577,164200.0
2014-10-14 12:30:00,64.25,64.31,64.2,64.22,195200.0,50.0577,50.1044,50.0187,50.0343,195200.0
2014-10-14 13:00:00,64.23,64.25,64.2,64.21,142100.0,50.0421,50.0577,50.0187,50.0265,142100.0
2014-10-14 13:30:00,64.21,64.33,64.19,64.33,203200.0,50.0265,50.12,50.0109,50.12,203200.0
2014-10-14 14:00:00,64.33,64.36,64.22,64.26,151700.0,50.12,50.1434,50.0343,50.0655,151700.0
2014-10-14 14:30:00,64.24,64.33,64.2,64.24,230100.0,50.0499,50.12,50.0187,50.0499,230100.0
2014-10-14 15:00:00,64.25,64.3,64.17,64.22,561100.0,50.0577,50.0966,49.9953,50.0343,561100.0
2014-10-14 15:30:00,64.23,64.47,64.18,64.41,697000.0,50.0421,50.2291,50.0031,50.1823,697000.0
2014-10-15 09:30:00,63.67,64.02,63.6,63.97,437900.0,49.8869,50.1611,49.832,50.1219,437900.0
2014-10-15 10:00:00,63.97,64.04,63.69,63.83,349700.0,50.1219,50.1768,49.9025,50.0122,349700.0
2014-10-15 10:30:00,63.82,63.85,63.46,63.68,493400.0,50.0044,50.0279,49.7223,49.8947,493400.0
2014-10-15 11:00:00,63.67,63.84,63.63,63.67,261300.0,49.8869,50.0201,49.8555,49.8869,261300.0
2014-10-15 11:30:00,63.67,63.72,63.53,63.55,385600.0,49.8869,49.9261,49.7772,49.7929,385600.0
2014-10-15 12:00:00,63.56,63.57,63.25,63.31,215900.0,49.8007,49.8085,49.5578,49.6048,215900.0
2014-10-15 12:30:00,63.31,63.42,63.07,63.12,191000.0,49.6048,49.691,49.4168,49.4559,191000.0
2014-10-15 13:00:00,63.11,63.17,62.68,62.77,239600.0,49.4481,49.4951,49.1112,49.1817,239600.0
2014-10-15 13:30:00,62.76,63.01,62.75,62.88,233800.0,49.1739,49.3698,49.166,49.2679,233800.0
2014-10-15 14:00:00,62.89,63.22,62.71,63.01,331600.0,49.2757,49.5343,49.1347,49.3698,331600.0
2014-10-15 14:30:00,63.0,63.31,62.97,63.25,237200.0,49.3619,49.6048,49.3384,49.5578,237200.0
2014-10-15 15:00:00,63.26,63.47,62.99,63.46,388000.0,49.5656,49.7302,49.3541,49.7223,388000.0
2014-10-15 15:30:00,63.47,63.7,63.37,63.55,793400.0,49.7302,49.9104,49.6518,49.7929,793400.0
2014-10-16 09:30:00,62.81,63.02,62.64,62.95,416200.0,49.213,49.3776,49.0798,49.3227,416200.0
2014-10-16 10:00:00,62.94,63.4,62.53,62.98,513800.0,49.3149,49.6753,48.9937,49.3462,513800.0
2014-10-16 10:30:00,63.0,63.17,62.71,62.84,405000.0,49.3619,49.4951,49.1347,49.2366,405000.0
2014-10-16 11:00:00,62.85,63.04,62.76,63.03,311600.0,49.2444,49.3933,49.1739,49.3854,311600.0
2014-10-16 11:30:00,63.03,63.22,62.77,62.8,245000.0,49.3854,49.5343,49.1817,49.2052,245000.0
2014-10-16 12:00:00,62.8,62.92,62.76,62.78,288000.0,49.2052,49.2992,49.1739,49.1895,288000.0
2014-10-16 12:30:00,62.77,62.92,62.7,62.88,215800.0,49.1817,49.2992,49.1269,49.2679,215800.0
2014-10-16 13:00:00,62.88,63.11,62.88,63.05,211200.0,49.2679,49.4481,49.2679,49.4011,211200.0
2014-10-16 13:30:00,63.05,63.18,62.97,63.0,202000.0,49.4011,49.5029,49.3384,49.3619,202000.0
2014-10-16 14:00:00,63.0,63.23,62.97,63.21,214200.0,49.3619,49.5421,49.3384,49.5265,214200.0
2014-10-16 14:30:00,63.22,63.27,63.13,63.15,341200.0,49.5343,49.5735,49.4638,49.4794,341200.0
2014-10-16 15:00:00,63.15,63.21,62.99,63.14,254200.0,49.4794,49.5265,49.3541,49.4716,254200.0
2014-10-16 15:30:00,63.15,63.23,63.03,63.11,547600.0,49.4794,49.5421,49.3854,49.4481,547600.0
2014-10-17 09:30:00,63.5,63.53,63.02,63.17,455600.0,49.7537,49.7772,49.3776,49.4951,455600.0
2014-10-17 10:00:00,63.17,63.49,63.13,63.49,204200.0,49.4951,49.7458,49.4638,49.7458,204200.0
2014-10-17 10:30:00,63.5,63.55,63.35,63.51,168000.0,49.7537,49.7929,49.6361,49.7615,168000.0
2014-10-17 11:00:00,63.51,63.74,63.47,63.7,203900.0,49.7615,49.9417,49.7302,49.9104,203900.0
2014-10-17 11:30:00,63.71,63.73,63.56,63.67,112000.0,49.9182,49.9339,49.8007,49.8869,112000.0
2014-10-17 12:00:00,63.67,63.71,63.51,63.63,127700.0,49.8869,49.9182,49.7615,49.8555,127700.0
2014-10-17 12:30:00,63.64,63.88,63.64,63.81,122200.0,49.8634,50.0514,49.8634,49.9966,122200.0
2014-10-17 13:00:00,63.81,63.87,63.65,63.7,233000.0,49.9966,50.0436,49.8712,49.9104,233000.0
2014-10-17 13:30:00,63.69,63.74,63.55,63.6,128300.0,49.9025,49.9417,49.7929,49.832,128300.0
2014-10-17 14:00:00,63.6,63.62,63.48,63.61,161900.0,49.832,49.8477,49.738,49.8399,161900.0
2014-10-17 14:30:00,63.61,63.69,63.56,63.64,135600.0,49.8399,49.9025,49.8007,49.8634,135600.0
2014-10-17 15:00:00,63.64,63.78,63.49,63.65,417200.0,49.8634,49.9731,49.7458,49.8712,417200.0
2014-10-17 15:30:00,63.65,63.87,63.63,63.72,761500.0,49.8712,50.0436,49.8555,49.9261,761500.0
2014-10-20 09:30:00,63.58,64.06,63.58,64.04,209600.0,49.8164,50.1924,49.8164,50.1768,209600.0
2014-10-20 10:00:00,64.04,64.09,63.87,63.92,160800.0,50.1768,50.216,50.0436,50.0828,160800.0
2014-10-20 10:30:00,63.92,63.98,63.86,63.9,195200.0,50.0828,50.1298,50.0357,50.0671,195200.0
2014-10-20 11:00:00,63.91,64.16,63.86,64.13,115800.0,50.0749,50.2708,50.0357,50.2473,115800.0
2014-10-20 11:30:00,64.12,64.2,64.07,64.12,72000.0,50.2395,50.3021,50.2003,50.2395,72000.0
2014-10-20 12:00:00,64.12,64.23,64.11,64.15,74200.0,50.2395,50.3256,50.2316,50.263,74200.0
2014-10-20 12:30:00,64.14,64.14,64.05,64.1,99000.0,50.2551,50.2551,50.1846,50.2238,99000.0
2014-10-20 13:00:00,64.1,64.27,64.08,64.25,66900.0,50.2238,50.357,50.2081,50.3413,66900.0
2014-10-20 13:30:00,64.25,64.36,64.24,64.34,62800.0,50.3413,50.4275,50.3335,50.4118,62800.0
2014-10-20 14:00:00,64.35,64.51,64.35,64.46,193100.0,50.4197,50.545,50.4197,50.5059,193100.0
2014-10-20 14:30:00,64.46,64.51,64.45,64.5,186200.0,50.5059,50.545,50.498,50.5372,186200.0
2014-10-20 15:00:00,64.5,64.51,64.43,64.47,360900.0,50.5372,50.545,50.4824,50.5137,360900.0
2014-10-20 15:30:00,64.47,64.6,64.44,64.52,500200.0,50.5137,50.6156,50.4902,50.5529,500200.0
2014-10-21 09:30:00,64.85,64.87,64.31,64.8,192400.0,50.8114,50.8271,50.3883,50.7723,192400.0
2014-10-21 10:00:00,64.8,65.11,64.78,65.04,140400.0,50.7723,51.0151,50.7566,50.9603,140400.0
2014-10-21 10:30:00,65.04,65.25,65.03,65.17,128600.0,50.9603,51.1248,50.9525,51.0622,128600.0
2014-10-21 11:00:00,65.17,65.41,65.16,65.41,164000.0,51.0622,51.2502,51.0543,51.2502,164000.0
2014-10-21 11:30:00,65.41,65.54,65.4,65.54,160200.0,51.2502,51.3521,51.2424,51.3521,160200.0
2014-10-21 12:00:00,65.55,65.57,65.41,65.42,105100.0,51.3599,51.3756,51.2502,51.258,105100.0
2014-10-21 12:30:00,65.42,65.45,65.34,65.34,116700.0,51.258,51.2815,51.1954,51.1954,116700.0
2014-10-21 13:00:00,65.33,65.36,65.27,65.28,154800.0,51.1875,51.211,51.1405,51.1483,154800.0
2014-10-21 13:30:00,65.28,65.43,65.28,65.37,121700.0,51.1483,51.2659,51.1483,51.2189,121700.0
2014-10-21 14:00:00,65.38,65.43,65.25,65.3,113200.0,51.2267,51.2659,51.1248,51.164,113200.0
2014-10-21 14:30:00,65.29,65.36,65.24,65.36,161800.0,51.1562,51.211,51.117,51.211,161800.0
2014-10-21 15:00:00,65.35,65.45,65.32,65.44,417900.0,51.2032,51.2815,51.1797,51.2737,417900.0
2014-10-21 15:30:00,65.44,65.48,65.39,65.42,498000.0,51.2737,51.3051,51.2345,51.258,498000.0
2014-10-22 09:30:00,65.41,65.61,65.26,65.41,379300.0,51.2502,51.4069,51.1327,51.2502,379300.0
2014-10-22 10:00:00,65.41,65.47,65.26,65.45,228900.0,51.2502,51.2972,51.1327,51.2815,228900.0
2014-10-22 10:30:00,65.44,65.56,65.36,65.43,332200.0,51.2737,51.3677,51.211,51.2659,332200.0
2014-10-22 11:00:00,65.43,65.6,65.42,65.47,331800.0,51.2659,51.3991,51.258,51.2972,331800.0
2014-10-22 11:30:00,65.47,65.61,65.45,65.6,273500.0,51.2972,51.4069,51.2815,51.3991,273500.0
2014-10-22 12:00:00,65.6,65.66,65.52,65.59,237100.0,51.3991,51.4461,51.3364,51.3912,237100.0
2014-10-22 12:30:00,65.59,65.61,65.39,65.41,182200.0,51.3912,51.4069,51.2345,51.2502,182200.0
2014-10-22 13:00:00,65.42,65.5,65.3,65.36,230200.0,51.258,51.3207,51.164,51.211,230200.0
2014-10-22 13:30:00,65.37,65.49,65.29,65.36,213300.0,51.2189,51.3129,51.1562,51.211,213300.0
2014-10-22 14:00:00,65.36,65.45,65.32,65.39,238800.0,51.211,51.2815,51.1797,51.2345,238800.0
2014-10-22 14:30:00,65.4,65.69,65.38,65.69,268900.0,51.2424,51.4696,51.2267,51.4696,268900.0
2014-10-22 15:00:00,65.69,65.7,65.54,65.64,338100.0,51.4696,51.4774,51.3521,51.4304,338100.0
2014-10-22 15:30:00,65.64,65.64,65.32,65.33,706800.0,51.4304,51.4304,51.1797,51.1875,706800.0
2014-10-23 09:30:00,65.74,65.77,65.06,65.19,494000.0,51.5088,51.5323,50.976,51.0778,494000.0
2014-10-23 10:00:00,65.21,65.26,65.08,65.1,159400.0,51.0935,51.1327,50.9916,51.0073,159400.0
2014-10-23 10:30:00,65.1,65.32,64.99,65.3,175400.0,51.0073,51.1797,50.9211,51.164,175400.0
2014-10-23 11:00:00,65.3,65.46,65.27,65.27,177500.0,51.164,51.2894,51.1405,51.1405,177500.0
2014-10-23 11:30:00,65.27,65.29,64.97,65.01,323100.0,51.1405,51.1562,50.9055,50.9368,323100.0
2014-10-23 12:00:00,65.0,65.06,64.91,65.05,190600.0,50.929,50.976,50.8584,50.9681,190600.0
2014-10-23 12:30:00,65.05,65.06,64.92,64.92,119300.0,50.9681,50.976,50.8663,50.8663,119300.0
2014-10-23 13:00:00,64.93,65.0,64.92,64.95,166200.0,50.8741,50.929,50.8663,50.8898,166200.0
2014-10-23 13:30:00,64.96,65.11,64.95,65.07,145700.0,50.8976,51.0151,50.8898,50.9838,145700.0
2014-10-23 14:00:00,65.06,65.18,65.0,65.06,305500.0,50.976,51.07,50.929,50.976,305500.0
2014-10-23 14:30:00,65.07,65.13,64.9,65.02,339600.0,50.9838,51.0308,50.8506,50.9446,339600.0
2014-10-23 15:00:00,65.01,65.02,64.86,64.87,345200.0,50.9368,50.9446,50.8193,50.8271,345200.0
2014-10-23 15:30:00,64.86,65.12,64.84,65.05,560700.0,50.8193,51.023,50.8036,50.9681,560700.0
2014-10-24 09:30:00,64.17,65.41,64.0,64.75,626600.0,50.2786,51.2502,50.1454,50.7331,626600.0
2014-10-24 10:00:00,64.75,65.03,64.51,64.67,346900.0,50.7331,50.9525,50.545,50.6704,346900.0
2014-10-24 10:30:00,64.67,65.01,64.6,64.94,213600.0,50.6704,50.9368,50.6156,50.8819,213600.0
2014-10-24 11:00:00,64.95,65.21,64.85,65.14,204800.0,50.8898,51.0935,50.8114,51.0387,204800.0
2014-10-24 11:30:00,65.15,65.59,65.13,65.59,212700.0,51.0465,51.3912,51.0308,51.3912,212700.0
2014-10-24 12:00:00,65.59,65.73,65.49,65.68,363000.0,51.3912,51.5009,51.3129,51.4618,363000.0
2014-10-24 12:30:00,65.69,65.72,65.41,65.45,197900.0,51.4696,51.4931,51.2502,51.2815,197900.0
2014-10-24 13:00:00,65.45,65.5,65.27,65.31,150400.0,51.2815,51.3207,51.1405,51.1719,150400.0
2014-10-24 13:30:00,65.31,65.37,65.23,65.36,153600.0,51.1719,51.2189,51.1092,51.211,153600.0
2014-10-24 14:00:00,65.35,65.46,65.29,65.43,193600.0,51.2032,51.2894,51.1562,51.2659,193600.0
2014-10-24 14:30:00,65.44,65.8,65.43,65.61,300600.0,51.2737,51.5558,51.2659,51.4069,300600.0
2014-10-24 15:00:00,65.62,65.62,65.31,65.33,271300.0,51.4147,51.4147,51.1719,51.1875,271300.0
2014-10-24 15:30:00,65.34,65.4,65.27,65.35,492100.0,51.1954,51.2424,51.1405,51.2032,492100.0
2014-10-27 09:30:00,65.33,65.98,65.26,65.82,351000.0,51.1875,51.6968,51.1327,51.5714,351000.0
2014-10-27 10:00:00,65.82,65.87,65.6,65.78,326600.0,51.5714,51.6106,51.3991,51.5401,326600.0
2014-10-27 10:30:00,65.79,66.06,65.7,65.93,175400.0,51.5479,51.7595,51.4774,51.6576,175400.0
2014-10-27 11:00:00,65.93,66.32,65.89,66.05,256700.0,51.6576,51.9632,51.6263,51.7517,256700.0
2014-10-27 11:30:00,66.05,66.25,66.03,66.2,194400.0,51.7517,51.9084,51.736,51.8692,194400.0
2014-10-27 12:00:00,66.19,66.3,66.09,66.09,141500.0,51.8614,51.9475,51.783,51.783,141500.0
2014-10-27 12:30:00,66.1,66.18,66.06,66.11,140800.0,51.7908,51.8535,51.7595,51.7987,140800.0
2014-10-27 13:00:00,66.11,66.19,66.07,66.13,110100.0,51.7987,51.8614,51.7673,51.8143,110100.0
2014-10-27 13:30:00,66.13,66.21,65.96,66.21,206700.0,51.8143,51.877,51.6811,51.877,206700.0
2014-10-27 14:00:00,66.2,66.2,65.98,66.09,117400.0,51.8692,51.8692,51.6968,51.783,117400.0
2014-10-27 14:30:00,66.1,66.14,66.02,66.06,140700.0,51.7908,51.8222,51.7282,51.7595,140700.0
2014-10-27 15:00:00,66.06,66.14,66.01,66.01,185500.0,51.7595,51.8222,51.7203,51.7203,185500.0
2014-10-27 15:30:00,66.02,66.15,66.0,66.1,424100.0,51.7282,51.83,51.7125,51.7908,424100.0
2014-10-28 09:30:00,66.37,66.43,66.13,66.15,180800.0,52.0024,52.0494,51.8143,51.83,180800.0
2014-10-28 10:00:00,66.15,66.23,66.0,66.05,138300.0,51.83,51.8927,51.7125,51.7517,138300.0
2014-10-28 10:30:00,66.05,66.07,65.87,65.95,173500.0,51.7517,51.7673,51.6106,51.6733,173500.0
2014-10-28 11:00:00,65.95,66.02,65.89,65.89,179800.0,51.6733,51.7282,51.6263,51.6263,179800.0
2014-10-28 11:30:00,65.88,65.96,65.7,65.7,188600.0,51.6185,51.6811,51.4774,51.4774,188600.0
2014-10-28 12:00:00,65.7,65.87,65.7,65.86,118900.0,51.4774,51.6106,51.4774,51.6028,118900.0
2014-10-28 12:30:00,65.86,65.87,65.77,65.8,118700.0,51.6028,51.6106,51.5323,51.5558,118700.0
2014-10-28 13:00:00,65.79,65.85,65.72,65.77,110000.0,51.5479,51.595,51.4931,51.5323,110000.0
2014-10-28 13:30:00,65.77,65.82,65.72,65.73,86000.0,51.5323,51.5714,51.4931,51.5009,86000.0
2014-10-28 14:00:00,65.72,65.73,65.58,65.65,115100.0,51.4931,51.5009,51.3834,51.4383,115100.0
2014-10-28 14:30:00,65.65,65.68,65.59,65.59,129400.0,51.4383,51.4618,51.3912,51.3912,129400.0
2014-10-28 15:00:00,65.6,65.83,65.59,65.8,215800.0,51.3991,51.5793,51.3912,51.5558,215800.0
2014-10-28 15:30:00,65.8,65.85,65.7,65.78,581100.0,51.5558,51.595,51.4774,51.5401,581100.0
2014-10-29 09:30:00,65.79,66.04,65.66,65.95,191500.0,51.5479,51.7438,51.4461,51.6733,191500.0
2014-10-29 10:00:00,65.96,66.01,65.85,65.97,139400.0,51.6811,51.7203,51.595,51.689,139400.0
2014-10-29 10:30:00,65.98,66.11,65.91,65.96,124000.0,51.6968,51.7987,51.642,51.6811,124000.0
2014-10-29 11:00:00,65.96,65.97,65.75,65.82,146500.0,51.6811,51.689,51.5166,51.5714,146500.0
2014-10-29 11:30:00,65.82,65.88,65.79,65.82,160100.0,51.5714,51.6185,51.5479,51.5714,160100.0
2014-10-29 12:00:00,65.81,65.82,65.72,65.73,100500.0,51.5636,51.5714,51.4931,51.5009,100500.0
2014-10-29 12:30:00,65.73,65.77,65.69,65.77,96400.0,51.5009,51.5323,51.4696,51.5323,96400.0
2014-10-29 13:00:00,65.75,65.86,65.73,65.84,62800.0,51.5166,51.6028,51.5009,51.5871,62800.0
2014-10-29 13:30:00,65.84,65.85,65.7,65.83,57700.0,51.5871,51.595,51.4774,51.5793,57700.0
2014-10-29 14:00:00,65.82,65.82,65.32,65.63,145600.0,51.5714,51.5714,51.1797,51.4226,145600.0
2014-10-29 14:30:00,65.62,65.73,65.49,65.64,113000.0,51.4147,51.5009,51.3129,51.4304,113000.0
2014-10-29 15:00:00,65.64,65.71,65.46,65.68,162300.0,51.4304,51.4853,51.2894,51.4618,162300.0
2014-10-29 15:30:00,65.69,65.87,65.69,65.84,385800.0,51.4696,51.6106,51.4696,51.5871,385800.0
2014-10-30 09:30:00,65.76,65.93,65.52,65.78,228200.0,51.5244,51.6576,51.3364,51.5401,228200.0
2014-10-30 10:00:00,65.78,65.98,65.75,65.87,148400.0,51.5401,51.6968,51.5166,51.6106,148400.0
2014-10-30 10:30:00,65.87,66.0,65.82,65.98,104400.0,51.6106,51.7125,51.5714,51.6968,104400.0
2014-10-30 11:00:00,65.99,66.17,65.95,66.15,112200.0,51.7046,51.8457,51.6733,51.83,112200.0
2014-10-30 11:30:00,66.16,66.35,66.12,66.34,113400.0,51.8378,51.9867,51.8065,51.9789,113400.0
2014-10-30 12:00:00,66.33,66.34,66.19,66.19,89400.0,51.971,51.9789,51.8614,51.8614,89400.0
2014-10-30 12:30:00,66.2,66.28,66.19,66.24,59800.0,51.8692,51.9319,51.8614,51.9005,59800.0
2014-10-30 13:00:00,66.23,66.47,66.2,66.47,52600.0,51.8927,52.0807,51.8692,52.0807,52600.0
2014-10-30 13:30:00,66.47,66.66,66.37,66.63,125100.0,52.0807,52.2296,52.0024,52.2061,125100.0
2014-10-30 14:00:00,66.62,66.63,66.44,66.44,91900.0,52.1983,52.2061,52.0572,52.0572,91900.0
2014-10-30 14:30:00,66.44,66.46,66.16,66.22,70400.0,52.0572,52.0729,51.8378,51.8849,70400.0
2014-10-30 15:00:00,66.21,66.33,66.18,66.26,136100.0,51.877,51.971,51.8535,51.9162,136100.0
2014-10-30 15:30:00,66.26,66.43,66.22,66.4,340000.0,51.9162,52.0494,51.8849,52.0259,340000.0
2014-10-31 09:30:00,67.02,67.12,66.62,66.88,345000.0,52.5117,52.59,52.1983,52.402,345000.0
2014-10-31 10:00:00,66.87,66.99,66.78,66.99,242600.0,52.3941,52.4882,52.3236,52.4882,242600.0
2014-10-31 10:30:00,66.98,67.03,66.89,66.97,190500.0,52.4803,52.5195,52.4098,52.4725,190500.0
2014-10-31 11:00:00,66.96,67.03,66.9,66.92,135400.0,52.4647,52.5195,52.4177,52.4333,135400.0
2014-10-31 11:30:00,66.92,66.93,66.74,66.74,149400.0,52.4333,52.4412,52.2923,52.2923,149400.0
2014-10-31 12:00:00,66.74,66.79,66.67,66.76,84200.0,52.2923,52.3315,52.2374,52.308,84200.0
2014-10-31 12:30:00,66.75,66.78,66.67,66.7,76100.0,52.3001,52.3236,52.2374,52.2609,76100.0
2014-10-31 13:00:00,66.7,66.78,66.55,66.74,186100.0,52.2609,52.3236,52.1434,52.2923,186100.0
2014-10-31 13:30:00,66.75,66.77,66.56,66.58,144400.0,52.3001,52.3158,52.1513,52.1669,144400.0
2014-10-31 14:00:00,66.59,66.76,66.54,66.66,114600.0,52.1748,52.308,52.1356,52.2296,114600.0
2014-10-31 14:30:00,66.66,66.73,66.61,66.72,172900.0,52.2296,52.2845,52.1904,52.2766,172900.0
2014-10-31 15:00:00,66.72,66.73,66.46,66.55,415400.0,52.2766,52.2845,52.0729,52.1434,415400.0
2014-10-31 15:30:00,66.56,66.9,66.55,66.88,821100.0,52.1513,52.4177,52.1434,52.402,821100.0
2014-11-03 09:30:00,66.8,67.29,66.71,67.1,340700.0,52.3393,52.7232,52.2688,52.5744,340700.0
2014-11-03 10:00:00,67.12,67.38,67.08,67.2,228900.0,52.59,52.7937,52.5587,52.6527,228900.0
2014-11-03 10:30:00,67.2,67.2,66.88,67.0,132000.0,52.6527,52.6527,52.402,52.496,132000.0
2014-11-03 11:00:00,67.01,67.09,66.98,67.06,88000.0,52.5038,52.5665,52.4803,52.543,88000.0
2014-11-03 11:30:00,67.05,67.11,66.98,67.11,134700.0,52.5352,52.5822,52.4803,52.5822,134700.0
2014-11-03 12:00:00,67.11,67.18,67.11,67.18,128900.0,52.5822,52.637,52.5822,52.637,128900.0
2014-11-03 12:30:00,67.18,67.28,67.17,67.21,189600.0,52.637,52.7154,52.6292,52.6605,189600.0
2014-11-03 13:00:00,67.21,67.38,67.21,67.34,138300.0,52.6605,52.7937,52.6605,52.7624,138300.0
2014-11-03 13:30:00,67.34,67.42,67.32,67.39,107400.0,52.7624,52.8251,52.7467,52.8016,107400.0
2014-11-03 14:00:00,67.4,67.46,67.38,67.44,136700.0,52.8094,52.8564,52.7937,52.8408,136700.0
2014-11-03 14:30:00,67.43,67.44,67.35,67.36,157700.0,52.8329,52.8408,52.7702,52.7781,157700.0
2014-11-03 15:00:00,67.36,67.4,67.28,67.3,187600.0,52.7781,52.8094,52.7154,52.7311,187600.0
2014-11-03 15:30:00,67.3,67.43,67.28,67.4,408200.0,52.7311,52.8329,52.7154,52.8094,408200.0
2014-11-04 09:30:00,67.17,67.94,67.14,67.93,279900.0,52.6292,53.2325,52.6057,53.2247,279900.0
2014-11-04 10:00:00,67.93,68.08,67.84,67.94,316600.0,53.2247,53.3422,53.1542,53.2325,316600.0
2014-11-04 10:30:00,67.94,68.08,67.89,67.96,308400.0,53.2325,53.3422,53.1933,53.2482,308400.0
2014-11-04 11:00:00,67.95,67.95,67.73,67.78,160900.0,53.2404,53.2404,53.068,53.1072,160900.0
2014-11-04 11:30:00,67.78,67.91,67.73,67.78,288500.0,53.1072,53.209,53.068,53.1072,288500.0
2014-11-04 12:00:00,67.79,67.95,67.76,67.94,84700.0,53.115,53.2404,53.0915,53.2325,84700.0
2014-11-04 12:30:00,67.94,68.0,67.88,67.9,103300.0,53.2325,53.2795,53.1855,53.2012,103300.0
2014-11-04 13:00:00,67.9,68.05,67.87,67.96,230900.0,53.2012,53.3187,53.1777,53.2482,230900.0
2014-11-04 13:30:00,67.96,68.15,67.93,68.13,223500.0,53.2482,53.3971,53.2247,53.3814,223500.0
2014-11-04 14:00:00,68.12,68.14,68.05,68.05,95100.0,53.3736,53.3892,53.3187,53.3187,95100.0
2014-11-04 14:30:00,68.04,68.09,68.0,68.06,133600.0,53.3109,53.35,53.2795,53.3265,133600.0
2014-11-04 15:00:00,68.06,68.09,67.99,68.02,209800.0,53.3265,53.35,53.2717,53.2952,209800.0
2014-11-04 15:30:00,68.02,68.05,67.96,68.04,540200.0,53.2952,53.3187,53.2482,53.3109,540200.0
2014-11-05 09:30:00,68.81,68.81,68.23,68.36,333100.0,53.9142,53.9142,53.4597,53.5616,333100.0
2014-11-05 10:00:00,68.37,68.37,68.05,68.08,147800.0,53.5694,53.5694,53.3187,53.3422,147800.0
2014-11-05 10:30:00,68.08,68.11,67.88,68.05,166900.0,53.3422,53.3657,53.1855,53.3187,166900.0
2014-11-05 11:00:00,68.06,68.16,68.02,68.14,176200.0,53.3265,53.4049,53.2952,53.3892,176200.0
2014-11-05 11:30:00,68.13,68.15,68.02,68.09,104600.0,53.3814,53.3971,53.2952,53.35,104600.0
2014-11-05 12:00:00,68.1,68.16,67.94,67.94,81000.0,53.3579,53.4049,53.2325,53.2325,81000.0
2014-11-05 12:30:00,67.94,68.05,67.94,68.0,84700.0,53.2325,53.3187,53.2325,53.2795,84700.0
2014-11-05 13:00:00,68.01,68.07,67.99,68.07,90900.0,53.2874,53.3344,53.2717,53.3344,90900.0
2014-11-05 13:30:00,68.08,68.08,68.0,68.03,92800.0,53.3422,53.3422,53.2795,53.303,92800.0
2014-11-05 14:00:00,68.03,68.12,68.03,68.1,136700.0,53.303,53.3736,53.303,53.3579,136700.0
2014-11-05 14:30:00,68.09,68.12,68.04,68.07,129400.0,53.35,53.3736,53.3109,53.3344,129400.0
2014-11-05 15:00:00,68.08,68.11,68.01,68.04,146400.0,53.3422,53.3657,53.2874,53.3109,146400.0
2014-11-05 15:30:00,68.03,68.16,68.02,68.14,348300.0,53.303,53.4049,53.2952,53.3892,348300.0
2014-11-06 09:30:00,68.18,68.2,67.99,68.06,412100.0,53.4206,53.4362,53.2717,53.3265,412100.0
2014-11-06 10:00:00,68.08,68.11,67.79,67.8,173600.0,53.3422,53.3657,53.115,53.1228,173600.0
2014-11-06 10:30:00,67.79,68.14,67.74,68.1,97300.0,53.115,53.3892,53.0758,53.3579,97300.0
2014-11-06 11:00:00,68.1,68.13,67.97,67.98,212600.0,53.3579,53.3814,53.256,53.2639,212600.0
2014-11-06 11:30:00,67.98,68.07,67.93,68.01,111700.0,53.2639,53.3344,53.2247,53.2874,111700.0
2014-11-06 12:00:00,68.01,68.04,67.96,67.96,101900.0,53.2874,53.3109,53.2482,53.2482,101900.0
2014-11-06 12:30:00,67.96,68.09,67.96,68.06,43400.0,53.2482,53.35,53.2482,53.3265,43400.0
2014-11-06 13:00:00,68.07,68.1,68.02,68.05,52000.0,53.3344,53.3579,53.2952,53.3187,52000.0
2014-11-06 13:30:00,68.05,68.11,68.02,68.04,165800.0,53.3187,53.3657,53.2952,53.3109,165800.0
2014-11-06 14:00:00,68.04,68.14,68.02,68.12,116700.0,53.3109,53.3892,53.2952,53.3736,116700.0
2014-11-06 14:30:00,68.13,68.13,68.0,68.06,129800.0,53.3814,53.3814,53.2795,53.3265,129800.0
2014-11-06 15:00:00,68.06,68.08,68.0,68.06,105800.0,53.3265,53.3422,53.2795,53.3265,105800.0
2014-11-06 15:30:00,68.07,68.12,68.03,68.12,345600.0,53.3344,53.3736,53.303,53.3736,345600.0
2014-11-07 09:30:00,68.08,68.08,67.55,67.8,159800.0,53.3422,53.3422,52.9269,53.1228,159800.0
2014-11-07 10:00:00,67.81,68.05,67.81,68.02,121900.0,53.1307,53.3187,53.1307,53.2952,121900.0
2014-11-07 10:30:00,68.02,68.16,67.92,68.13,62700.0,53.2952,53.4049,53.2168,53.3814,62700.0
2014-11-07 11:00:00,68.14,68.2,68.02,68.1,98900.0,53.3892,53.4362,53.2952,53.3579,98900.0
2014-11-07 11:30:00,68.11,68.14,67.99,68.02,96900.0,53.3657,53.3892,53.2717,53.2952,96900.0
2014-11-07 12:00:00,68.02,68.03,67.9,67.99,96600.0,53.2952,53.303,53.2012,53.2717,96600.0
2014-11-07 12:30:00,67.99,67.99,67.91,67.95,56600.0,53.2717,53.2717,53.209,53.2404,56600.0
2014-11-07 13:00:00,67.94,68.03,67.9,68.01,50200.0,53.2325,53.303,53.2012,53.2874,50200.0
2014-11-07 13:30:00,68.02,68.03,67.94,67.98,72300.0,53.2952,53.303,53.2325,53.2639,72300.0
2014-11-07 14:00:00,67.98,68.03,67.97,67.98,56400.0,53.2639,53.303,53.256,53.2639,56400.0
2014-11-07 14:30:00,67.98,68.03,67.93,67.96,77800.0,53.2639,53.303,53.2247,53.2482,77800.0
2014-11-07 15:00:00,67.97,68.0,67.9,67.9,74700.0,53.256,53.2795,53.2012,53.2012,74700.0
2014-11-07 15:30:00,67.91,68.07,67.88,68.04,293400.0,53.209,53.3344,53.1855,53.3109,293400.0
2014-11-10 09:30:00,67.92,68.19,67.82,68.04,178100.0,53.2168,53.4284,53.1385,53.3109,178100.0
2014-11-10 10:00:00,68.04,68.43,68.01,68.43,111200.0,53.3109,53.6164,53.2874,53.6164,111200.0
2014-11-10 10:30:00,68.43,68.56,68.42,68.51,178100.0,53.6164,53.7183,53.6086,53.6791,178100.0
2014-11-10 11:00:00,68.51,68.51,68.29,68.4,140400.0,53.6791,53.6791,53.5067,53.5929,140400.0
2014-11-10 11:30:00,68.4,68.53,68.31,68.33,87500.0,53.5929,53.6948,53.5224,53.5381,87500.0
2014-11-10 12:00:00,68.34,68.42,68.3,68.34,51600.0,53.5459,53.6086,53.5146,53.5459,51600.0
2014-11-10 12:30:00,68.35,68.35,68.16,68.21,72500.0,53.5538,53.5538,53.4049,53.4441,72500.0
2014-11-10 13:00:00,68.22,68.3,68.2,68.25,64500.0,53.4519,53.5146,53.4362,53.4754,64500.0
2014-11-10 13:30:00,68.26,68.31,68.2,68.31,85500.0,53.4832,53.5224,53.4362,53.5224,85500.0
2014-11-10 14:00:00,68.31,68.5,68.3,68.5,105300.0,53.5224,53.6713,53.5146,53.6713,105300.0
2014-11-10 14:30:00,68.5,68.51,68.39,68.48,70100.0,53.6713,53.6791,53.5851,53.6556,70100.0
2014-11-10 15:00:00,68.48,68.5,68.39,68.39,94300.0,53.6556,53.6713,53.5851,53.5851,94300.0
2014-11-10 15:30:00,68.39,68.55,68.38,68.54,352100.0,53.5851,53.7105,53.5773,53.7026,352100.0
2014-11-11 09:30:00,68.51,68.55,68.3,68.5,211400.0,53.6791,53.7105,53.5146,53.6713,211400.0
2014-11-11 10:00:00,68.51,68.55,68.35,68.55,191600.0,53.6791,53.7105,53.5538,53.7105,191600.0
2014-11-11 10:30:00,68.54,68.64,68.51,68.54,104600.0,53.7026,53.781,53.6791,53.7026,104600.0
2014-11-11 11:00:00,68.54,68.7,68.49,68.62,72600.0,53.7026,53.828,53.6635,53.7653,72600.0
2014-11-11 11:30:00,68.62,68.68,68.59,68.61,75900.0,53.7653,53.8123,53.7418,53.7575,75900.0
2014-11-11 12:00:00,68.61,68.64,68.53,68.53,53300.0,53.7575,53.781,53.6948,53.6948,53300.0
2014-11-11 12:30:00,68.53,68.56,68.48,68.49,44700.0,53.6948,53.7183,53.6556,53.6635,44700.0
2014-11-11 13:00:00,68.48,68.52,68.42,68.51,56900.0,53.6556,53.687,53.6086,53.6791,56900.0
2014-11-11 13:30:00,68.51,68.51,68.43,68.47,70600.0,53.6791,53.6791,53.6164,53.6478,70600.0
2014-11-11 14:00:00,68.47,68.48,68.37,68.43,72900.0,53.6478,53.6556,53.5694,53.6164,72900.0
2014-11-11 14:30:00,68.43,68.45,68.39,68.4,51100.0,53.6164,53.6321,53.5851,53.5929,51100.0
2014-11-11 15:00:00,68.4,68.43,68.37,68.41,67600.0,53.5929,53.6164,53.5694,53.6008,67600.0
2014-11-11 15:30:00,68.42,68.48,68.39,68.48,185800.0,53.6086,53.6556,53.5851,53.6556,185800.0
2014-11-12 09:30:00,68.24,68.55,68.13,68.53,155600.0,53.4676,53.7105,53.3814,53.6948,155600.0
2014-11-12 10:00:00,68.55,68.64,68.5,68.54,96200.0,53.7105,53.781,53.6713,53.7026,96200.0
2014-11-12 10:30:00,68.56,68.6,68.49,68.49,88500.0,53.7183,53.7496,53.6635,53.6635,88500.0
2014-11-12 11:00:00,68.5,68.5,68.38,68.45,67500.0,53.6713,53.6713,53.5773,53.6321,67500.0
2014-11-12 11:30:00,68.45,68.62,68.43,68.61,122100.0,53.6321,53.7653,53.6164,53.7575,122100.0
2014-11-12 12:00:00,68.62,68.68,68.54,68.65,115800.0,53.7653,53.8123,53.7026,53.7888,115800.0
2014-11-12 12:30:00,68.65,68.7,68.57,68.66,93800.0,53.7888,53.828,53.7261,53.7967,93800.0
2014-11-12 13:00:00,68.65,68.74,68.65,68.7,49200.0,53.7888,53.8593,53.7888,53.828,49200.0
2014-11-12 13:30:00,68.7,68.74,68.57,68.59,98300.0,53.828,53.8593,53.7261,53.7418,98300.0
2014-11-12 14:00:00,68.59,68.63,68.55,68.6,56400.0,53.7418,53.7731,53.7105,53.7496,56400.0
2014-11-12 14:30:00,68.61,68.73,68.59,68.73,106600.0,53.7575,53.8515,53.7418,53.8515,106600.0
2014-11-12 15:00:00,68.72,68.82,68.67,68.82,210700.0,53.8437,53.922,53.8045,53.922,210700.0
2014-11-12 15:30:00,68.82,68.87,68.69,68.71,424300.0,53.922,53.9612,53.8202,53.8358,424300.0
2014-11-13 09:30:00,68.94,68.94,68.57,68.77,169200.0,54.016,54.016,53.7261,53.8828,169200.0
2014-11-13 10:00:00,68.77,68.99,68.77,68.99,125200.0,53.8828,54.0552,53.8828,54.0552,125200.0
2014-11-13 10:30:00,68.99,68.99,68.92,68.95,122300.0,54.0552,54.0552,54.0004,54.0239,122300.0
2014-11-13 11:00:00,68.95,68.97,68.7,68.79,82100.0,54.0239,54.0395,53.828,53.8985,82100.0
2014-11-13 11:30:00,68.8,68.81,68.61,68.66,77300.0,53.9063,53.9142,53.7575,53.7967,77300.0
2014-11-13 12:00:00,68.66,68.67,68.55,68.66,88900.0,53.7967,53.8045,53.7105,53.7967,88900.0
2014-11-13 12:30:00,68.64,68.65,68.53,68.54,92100.0,53.781,53.7888,53.6948,53.7026,92100.0
2014-11-13 13:00:00,68.54,68.55,68.33,68.43,82300.0,53.7026,53.7105,53.5381,53.6164,82300.0
2014-11-13 13:30:00,68.43,68.45,68.33,68.44,101400.0,53.6164,53.6321,53.5381,53.6243,101400.0
2014-11-13 14:00:00,68.43,68.47,68.27,68.38,175900.0,53.6164,53.6478,53.4911,53.5773,175900.0
2014-11-13 14:30:00,68.38,68.47,68.37,68.45,105600.0,53.5773,53.6478,53.5694,53.6321,105600.0
2014-11-13 15:00:00,68.45,68.45,68.31,68.31,190000.0,53.6321,53.6321,53.5224,53.5224,190000.0
2014-11-13 15:30:00,68.31,68.41,68.26,68.3,482400.0,53.5224,53.6008,53.4832,53.5146,482400.0
2014-11-14 09:30:00,68.2,68.34,67.91,68.06,274300.0,53.4362,53.5459,53.209,53.3265,274300.0
2014-11-14 10:00:00,68.08,68.12,67.93,67.94,99900.0,53.3422,53.3736,53.2247,53.2325,99900.0
2014-11-14 10:30:00,67.94,68.1,67.9,68.07,93600.0,53.2325,53.3579,53.2012,53.3344,93600.0
2014-11-14 11:00:00,68.07,68.09,68.0,68.04,86600.0,53.3344,53.35,53.2795,53.3109,86600.0
2014-11-14 11:30:00,68.04,68.12,67.95,67.96,54100.0,53.3109,53.3736,53.2404,53.2482,54100.0
2014-11-14 12:00:00,67.95,67.95,67.78,67.86,79600.0,53.2404,53.2404,53.1072,53.1698,79600.0
2014-11-14 12:30:00,67.86,67.91,67.79,67.8,50200.0,53.1698,53.209,53.115,53.1228,50200.0
2014-11-14 13:00:00,67.79,67.8,67.7,67.7,93000.0,53.115,53.1228,53.0445,53.0445,93000.0
2014-11-14 13:30:00,67.7,67.71,67.52,67.52,117500.0,53.0445,53.0523,52.9034,52.9034,117500.0
2014-11-14 14:00:00,67.53,67.62,67.52,67.55,108100.0,52.9113,52.9818,52.9034,52.9269,108100.0
2014-11-14 14:30:00,67.56,67.59,67.51,67.53,90300.0,52.9348,52.9583,52.8956,52.9113,90300.0
2014-11-14 15:00:00,67.54,67.57,67.52,67.57,99300.0,52.9191,52.9426,52.9034,52.9426,99300.0
2014-11-14 15:30:00,67.57,67.63,67.52,67.57,542700.0,52.9426,52.9896,52.9034,52.9426,542700.0
2014-11-17 09:30:00,67.48,67.65,67.34,67.52,213800.0,52.8721,53.0053,52.7624,52.9034,213800.0
2014-11-17 10:00:00,67.53,67.71,67.51,67.7,153000.0,52.9113,53.0523,52.8956,53.0445,153000.0
2014-11-17 10:30:00,67.7,67.75,67.65,67.72,119700.0,53.0445,53.0836,53.0053,53.0601,119700.0
2014-11-17 11:00:00,67.73,67.75,67.68,67.69,113700.0,53.068,53.0836,53.0288,53.0366,113700.0
2014-11-17 11:30:00,67.68,67.71,67.56,67.69,77100.0,53.0288,53.0523,52.9348,53.0366,77100.0
2014-11-17 12:00:00,67.69,67.79,67.64,67.79,55500.0,53.0366,53.115,52.9975,53.115,55500.0
2014-11-17 12:30:00,67.79,67.83,67.76,67.83,40500.0,53.115,53.1463,53.0915,53.1463,40500.0
2014-11-17 13:00:00,67.83,67.83,67.79,67.81,46900.0,53.1463,53.1463,53.115,53.1307,46900.0
2014-11-17 13:30:00,67.81,67.83,67.78,67.81,67100.0,53.1307,53.1463,53.1072,53.1307,67100.0
2014-11-17 14:00:00,67.8,67.81,67.71,67.72,122100.0,53.1228,53.1307,53.0523,53.0601,122100.0
2014-11-17 14:30:00,67.72,67.73,67.64,67.64,56500.0,53.0601,53.068,52.9975,52.9975,56500.0
2014-11-17 15:00:00,67.64,67.81,67.64,67.8,112900.0,52.9975,53.1307,52.9975,53.1228,112900.0
2014-11-17 15:30:00,67.8,67.97,67.8,67.93,328700.0,53.1228,53.256,53.1228,53.2247,328700.0
2014-11-18 09:30:00,68.0,68.02,67.63,68.01,171800.0,53.2795,53.2952,52.9896,53.2874,171800.0
2014-11-18 10:00:00,68.01,68.06,67.78,67.82,100100.0,53.2874,53.3265,53.1072,53.1385,100100.0
2014-11-18 10:30:00,67.82,67.96,67.79,67.91,98500.0,53.1385,53.2482,53.115,53.209,98500.0
2014-11-18 11:00:00,67.91,68.0,67.9,67.94,78900.0,53.209,53.2795,53.2012,53.2325,78900.0
2014-11-18 11:30:00,67.94,68.01,67.92,67.95,64200.0,53.2325,53.2874,53.2168,53.2404,64200.0
2014-11-18 12:00:00,67.94,67.96,67.87,67.9,40100.0,53.2325,53.2482,53.1777,53.2012,40100.0
2014-11-18 12:30:00,67.91,67.94,67.85,67.9,47100.0,53.209,53.2325,53.162,53.2012,47100.0
2014-11-18 13:00:00,67.9,67.94,67.87,67.94,44200.0,53.2012,53.2325,53.1777,53.2325,44200.0
2014-11-18 13:30:00,67.94,67.94,67.85,67.89,55000.0,53.2325,53.2325,53.162,53.1933,55000.0
2014-11-18 14:00:00,67.9,68.04,67.9,68.0,95800.0,53.2012,53.3109,53.2012,53.2795,95800.0
2014-11-18 14:30:00,68.01,68.11,67.99,68.01,53700.0,53.2874,53.3657,53.2717,53.2874,53700.0
2014-11-18 15:00:00,68.01,68.09,68.01,68.08,55700.0,53.2874,53.35,53.2874,53.3422,55700.0
2014-11-18 15:30:00,68.07,68.08,67.93,67.98,336800.0,53.3344,53.3422,53.2247,53.2639,336800.0
2014-11-19 09:30:00,67.92,68.0,67.64,67.96,216400.0,53.2168,53.2795,52.9975,53.2482,216400.0
2014-11-19 10:00:00,67.96,68.04,67.86,68.0,124800.0,53.2482,53.3109,53.1698,53.2795,124800.0
2014-11-19 10:30:00,68.0,68.01,67.8,67.8,118600.0,53.2795,53.2874,53.1228,53.1228,118600.0
2014-11-19 11:00:00,67.8,68.06,67.75,68.02,173100.0,53.1228,53.3265,53.0836,53.2952,173100.0
2014-11-19 11:30:00,68.0,68.01,67.83,67.93,112000.0,53.2795,53.2874,53.1463,53.2247,112000.0
2014-11-19 12:00:00,67.95,68.02,67.88,67.95,60200.0,53.2404,53.2952,53.1855,53.2404,60200.0
2014-11-19 12:30:00,67.94,68.09,67.94,68.09,58500.0,53.2325,53.35,53.2325,53.35,58500.0
2014-11-19 13:00:00,68.09,68.16,68.06,68.15,76200.0,53.35,53.4049,53.3265,53.3971,76200.0
2014-11-19 13:30:00,68.16,68.18,68.13,68.16,51800.0,53.4049,53.4206,53.3814,53.4049,51800.0
2014-11-19 14:00:00,68.16,68.31,68.12,68.17,150100.0,53.4049,53.5224,53.3736,53.4127,150100.0
2014-11-19 14:30:00,68.17,68.21,68.06,68.18,107700.0,53.4127,53.4441,53.3265,53.4206,107700.0
2014-11-19 15:00:00,68.18,68.31,68.16,68.24,61500.0,53.4206,53.5224,53.4049,53.4676,61500.0
2014-11-19 15:30:00,68.24,68.32,68.23,68.28,373900.0,53.4676,53.5303,53.4597,53.4989,373900.0
2014-11-20 09:30:00,68.11,68.31,68.0,68.21,221800.0,53.3657,53.5224,53.2795,53.4441,221800.0
2014-11-20 10:00:00,68.22,68.33,68.11,68.15,79400.0,53.4519,53.5381,53.3657,53.3971,79400.0
2014-11-20 10:30:00,68.15,68.33,68.08,68.31,78700.0,53.3971,53.5381,53.3422,53.5224,78700.0
2014-11-20 11:00:00,68.3,68.4,68.26,68.35,68200.0,53.5146,53.5929,53.4832,53.5538,68200.0
2014-11-20 11:30:00,68.36,68.37,68.15,68.17,117200.0,53.5616,53.5694,53.3971,53.4127,117200.0
2014-11-20 12:00:00,68.16,68.17,68.11,68.14,65100.0,53.4049,53.4127,53.3657,53.3892,65100.0
2014-11-20 12:30:00,68.14,68.16,68.0,68.01,48000.0,53.3892,53.4049,53.2795,53.2874,48000.0
2014-11-20 13:00:00,68.01,68.13,68.0,68.1,76000.0,53.2874,53.3814,53.2795,53.3579,76000.0
2014-11-20 13:30:00,68.11,68.13,68.04,68.05,43100.0,53.3657,53.3814,53.3109,53.3187,43100.0
2014-11-20 14:00:00,68.06,68.07,67.99,68.01,94300.0,53.3265,53.3344,53.2717,53.2874,94300.0
2014-11-20 14:30:00,68.01,68.03,67.94,67.95,135400.0,53.2874,53.303,53.2325,53.2404,135400.0
2014-11-20 15:00:00,67.95,68.03,67.91,68.02,75900.0,53.2404,53.303,53.209,53.2952,75900.0
2014-11-20 15:30:00,68.02,68.07,68.0,68.04,192700.0,53.2952,53.3344,53.2795,53.3109,192700.0
2014-11-21 09:30:00,68.63,68.86,68.42,68.79,434600.0,53.7731,53.9534,53.6086,53.8985,434600.0
2014-11-21 10:00:00,68.79,68.82,68.55,68.61,167000.0,53.8985,53.922,53.7105,53.7575,167000.0
2014-11-21 10:30:00,68.62,68.71,68.6,68.7,122100.0,53.7653,53.8358,53.7496,53.828,122100.0
2014-11-21 11:00:00,68.69,68.78,68.67,68.68,113400.0,53.8202,53.8907,53.8045,53.8123,113400.0
2014-11-21 11:30:00,68.68,68.71,68.63,68.63,174800.0,53.8123,53.8358,53.7731,53.7731,174800.0
2014-11-21 12:00:00,68.62,68.67,68.5,68.54,63900.0,53.7653,53.8045,53.6713,53.7026,63900.0
2014-11-21 12:30:00,68.54,68.58,68.49,68.54,66900.0,53.7026,53.734,53.6635,53.7026,66900.0
2014-11-21 13:00:00,68.54,68.55,68.4,68.42,74900.0,53.7026,53.7105,53.5929,53.6086,74900.0
2014-11-21 13:30:00,68.41,68.55,68.4,68.53,115600.0,53.6008,53.7105,53.5929,53.6948,115600.0
2014-11-21 14:00:00,68.53,68.55,68.39,68.44,99100.0,53.6948,53.7105,53.5851,53.6243,99100.0
2014-11-21 14:30:00,68.43,68.52,68.41,68.51,119000.0,53.6164,53.687,53.6008,53.6791,119000.0
2014-11-21 15:00:00,68.51,68.55,68.46,68.5,123500.0,53.6791,53.7105,53.6399,53.6713,123500.0
2014-11-21 15:30:00,68.5,68.51,68.33,68.34,641400.0,53.6713,53.6791,53.5381,53.5459,641400.0
2014-11-24 09:30:00,68.5,68.54,68.24,68.28,207100.0,53.6713,53.7026,53.4676,53.4989,207100.0
2014-11-24 10:00:00,68.29,68.39,68.22,68.25,90700.0,53.5067,53.5851,53.4519,53.4754,90700.0
2014-11-24 10:30:00,68.26,68.26,68.17,68.2,100700.0,53.4832,53.4832,53.4127,53.4362,100700.0
2014-11-24 11:00:00,68.2,68.21,68.0,68.09,98100.0,53.4362,53.4441,53.2795,53.35,98100.0
2014-11-24 11:30:00,68.09,68.12,68.01,68.06,115400.0,53.35,53.3736,53.2874,53.3265,115400.0
2014-11-24 12:00:00,68.06,68.19,68.01,68.1,62100.0,53.3265,53.4284,53.2874,53.3579,62100.0
2014-11-24 12:30:00,68.11,68.11,68.01,68.09,39700.0,53.3657,53.3657,53.2874,53.35,39700.0
2014-11-24 13:00:00,68.09,68.13,68.07,68.09,53400.0,53.35,53.3814,53.3344,53.35,53400.0
2014-11-24 13:30:00,68.09,68.1,67.98,68.07,53800.0,53.35,53.3579,53.2639,53.3344,53800.0
2014-11-24 14:00:00,68.07,68.13,68.04,68.1,73700.0,53.3344,53.3814,53.3109,53.3579,73700.0
2014-11-24 14:30:00,68.1,68.1,67.98,67.99,137500.0,53.3579,53.3579,53.2639,53.2717,137500.0
2014-11-24 15:00:00,67.99,68.0,67.91,67.92,237500.0,53.2717,53.2795,53.209,53.2168,237500.0
2014-11-24 15:30:00,67.92,68.04,67.91,67.96,706900.0,53.2168,53.3109,53.209,53.2482,706900.0
2014-11-25 09:30:00,67.97,68.22,67.82,68.22,185000.0,53.256,53.4519,53.1385,53.4519,185000.0
2014-11-25 10:00:00,68.21,68.36,68.11,68.35,132300.0,53.4441,53.5616,53.3657,53.5538,132300.0
2014-11-25 10:30:00,68.34,68.4,68.24,68.38,117300.0,53.5459,53.5929,53.4676,53.5773,117300.0
2014-11-25 11:00:00,68.39,68.43,68.22,68.25,131400.0,53.5851,53.6164,53.4519,53.4754,131400.0
2014-11-25 11:30:00,68.24,68.31,68.22,68.29,119900.0,53.4676,53.5224,53.4519,53.5067,119900.0
2014-11-25 12:00:00,68.3,68.43,68.3,68.35,76000.0,53.5146,53.6164,53.5146,53.5538,76000.0
2014-11-25 12:30:00,68.35,68.41,68.28,68.41,115800.0,53.5538,53.6008,53.4989,53.6008,115800.0
2014-11-25 13:00:00,68.4,68.45,68.38,68.4,56500.0,53.5929,53.6321,53.5773,53.5929,56500.0
2014-11-25 13:30:00,68.4,68.44,68.38,68.44,66700.0,53.5929,53.6243,53.5773,53.6243,66700.0
2014-11-25 14:00:00,68.44,68.45,68.31,68.34,74600.0,53.6243,53.6321,53.5224,53.5459,74600.0
2014-11-25 14:30:00,68.36,68.36,68.25,68.29,81200.0,53.5616,53.5616,53.4754,53.5067,81200.0
2014-11-25 15:00:00,68.28,68.4,68.28,68.37,137400.0,53.4989,53.5929,53.4989,53.5694,137400.0
2014-11-25 15:30:00,68.37,68.38,68.24,68.33,432400.0,53.5694,53.5773,53.4676,53.5381,432400.0
2014-11-26 09:30:00,68.47,68.54,68.33,68.39,193100.0,53.6478,53.7026,53.5381,53.5851,193100.0
2014-11-26 10:00:00,68.39,68.47,68.35,68.45,119400.0,53.5851,53.6478,53.5538,53.6321,119400.0
2014-11-26 10:30:00,68.46,68.71,68.45,68.71,168100.0,53.6399,53.8358,53.6321,53.8358,168100.0
2014-11-26 11:00:00,68.71,68.74,68.57,68.63,152800.0,53.8358,53.8593,53.7261,53.7731,152800.0
2014-11-26 11:30:00,68.64,68.7,68.55,68.56,112200.0,53.781,53.828,53.7105,53.7183,112200.0
2014-11-26 12:00:00,68.55,68.56,68.48,68.55,68700.0,53.7105,53.7183,53.6556,53.7105,68700.0
2014-11-26 12:30:00,68.55,68.55,68.5,68.51,39700.0,53.7105,53.7105,53.6713,53.6791,39700.0
2014-11-26 13:00:00,68.51,68.6,68.51,68.54,36300.0,53.6791,53.7496,53.6791,53.7026,36300.0
2014-11-26 13:30:00,68.55,68.62,68.54,68.59,45300.0,53.7105,53.7653,53.7026,53.7418,45300.0
2014-11-26 14:00:00,68.58,68.59,68.51,68.53,50600.0,53.734,53.7418,53.6791,53.6948,50600.0
2014-11-26 14:30:00,68.53,68.54,68.47,68.47,66500.0,53.6948,53.7026,53.6478,53.6478,66500.0
2014-11-26 15:00:00,68.47,68.54,68.46,68.54,93600.0,53.6478,53.7026,53.6399,53.7026,93600.0
2014-11-26 15:30:00,68.54,68.71,68.52,68.68,224600.0,53.7026,53.8358,53.687,53.8123,224600.0
2014-11-28 09:30:00,68.88,69.45,68.83,69.45,303100.0,53.969,54.4156,53.9299,54.4156,303100.0
2014-11-28 10:00:00,69.44,69.89,69.39,69.86,245300.0,54.4078,54.7604,54.3686,54.7369,245300.0
2014-11-28 10:30:00,69.86,69.9,69.77,69.78,170800.0,54.7369,54.7682,54.6664,54.6742,170800.0
2014-11-28 11:00:00,69.78,69.86,69.73,69.77,130000.0,54.6742,54.7369,54.635,54.6664,130000.0
2014-11-28 11:30:00,69.77,69.86,69.71,69.75,125000.0,54.6664,54.7369,54.6194,54.6507,125000.0
2014-11-28 12:00:00,69.75,69.75,69.57,69.59,120000.0,54.6507,54.6507,54.5097,54.5253,120000.0
2014-11-28 12:30:00,69.58,69.7,69.48,69.6,299700.0,54.5175,54.6115,54.4391,54.5332,299700.0
2014-12-01 09:30:00,68.67,69.38,68.63,69.28,370800.0,53.8045,54.3608,53.7731,54.2824,370800.0
2014-12-01 10:00:00,69.28,69.68,69.25,69.63,149500.0,54.2824,54.5958,54.2589,54.5567,149500.0
2014-12-01 10:30:00,69.65,69.66,69.51,69.53,164100.0,54.5723,54.5802,54.4626,54.4783,164100.0
2014-12-01 11:00:00,69.54,69.75,69.54,69.75,124900.0,54.4862,54.6507,54.4862,54.6507,124900.0
2014-12-01 11:30:00,69.76,69.8,69.65,69.67,80500.0,54.6585,54.6899,54.5723,54.588,80500.0
2014-12-01 12:00:00,69.68,69.74,69.63,69.72,94800.0,54.5958,54.6429,54.5567,54.6272,94800.0
2014-12-01 12:30:00,69.72,69.72,69.56,69.7,72400.0,54.6272,54.6272,54.5018,54.6115,72400.0
2014-12-01 13:00:00,69.7,69.78,69.62,69.63,81500.0,54.6115,54.6742,54.5488,54.5567,81500.0
2014-12-01 13:30:00,69.64,69.69,69.51,69.52,86000.0,54.5645,54.6037,54.4626,54.4705,86000.0
2014-12-01 14:00:00,69.52,69.58,69.42,69.43,152800.0,54.4705,54.5175,54.3921,54.4,152800.0
2014-12-01 14:30:00,69.42,69.51,69.41,69.46,75500.0,54.3921,54.4626,54.3843,54.4235,75500.0
2014-12-01 15:00:00,69.47,69.63,69.47,69.57,153200.0,54.4313,54.5567,54.4313,54.5097,153200.0
2014-12-01 15:30:00,69.58,69.59,69.37,69.41,409300.0,54.5175,54.5253,54.353,54.3843,409300.0
2014-12-02 09:30:00,69.51,69.67,69.18,69.41,178400.0,54.4626,54.588,54.2041,54.3843,178400.0
2014-12-02 10:00:00,69.41,69.44,69.15,69.4,118300.0,54.3843,54.4078,54.1806,54.3765,118300.0
2014-12-02 10:30:00,69.4,69.49,69.34,69.37,168800.0,54.3765,54.447,54.3294,54.353,168800.0
2014-12-02 11:00:00,69.4,69.63,69.37,69.49,105300.0,54.3765,54.5567,54.353,54.447,105300.0
2014-12-02 11:30:00,69.5,69.62,69.46,69.58,84400.0,54.4548,54.5488,54.4235,54.5175,84400.0
2014-12-02 12:00:00,69.58,69.58,69.4,69.5,76000.0,54.5175,54.5175,54.3765,54.4548,76000.0
2014-12-02 12:30:00,69.5,69.63,69.46,69.62,85800.0,54.4548,54.5567,54.4235,54.5488,85800.0
2014-12-02 13:00:00,69.62,69.78,69.62,69.76,89200.0,54.5488,54.6742,54.5488,54.6585,89200.0
2014-12-02 13:30:00,69.76,69.8,69.72,69.73,81300.0,54.6585,54.6899,54.6272,54.635,81300.0
2014-12-02 14:00:00,69.72,69.8,69.71,69.71,92500.0,54.6272,54.6899,54.6194,54.6194,92500.0
2014-12-02 14:30:00,69.71,69.87,69.66,69.81,120000.0,54.6194,54.7447,54.5802,54.6977,120000.0
2014-12-02 15:00:00,69.81,69.9,69.76,69.89,204100.0,54.6977,54.7682,54.6585,54.7604,204100.0
2014-12-02 15:30:00,69.89,69.9,69.83,69.85,471700.0,54.7604,54.7682,54.7134,54.729,471700.0
2014-12-03 09:30:00,69.7,69.7,69.01,69.01,295400.0,54.6115,54.6115,54.0709,54.0709,295400.0
2014-12-03 10:00:00,69.02,69.26,68.9,68.94,152800.0,54.0787,54.2668,53.9847,54.016,152800.0
2014-12-03 10:30:00,68.94,69.06,68.93,69.02,102800.0,54.016,54.1101,54.0082,54.0787,102800.0
2014-12-03 11:00:00,69.01,69.03,68.92,68.92,110700.0,54.0709,54.0866,54.0004,54.0004,110700.0
2014-12-03 11:30:00,68.93,68.99,68.82,68.93,99500.0,54.0082,54.0552,53.922,54.0082,99500.0
2014-12-03 12:00:00,68.93,68.93,68.78,68.85,62900.0,54.0082,54.0082,53.8907,53.9455,62900.0
2014-12-03 12:30:00,68.85,69.04,68.81,68.98,125800.0,53.9455,54.0944,53.9142,54.0474,125800.0
2014-12-03 13:00:00,68.97,68.98,68.83,68.84,106100.0,54.0395,54.0474,53.9299,53.9377,106100.0
2014-12-03 13:30:00,68.84,68.89,68.81,68.86,120700.0,53.9377,53.9769,53.9142,53.9534,120700.0
2014-12-03 14:00:00,68.86,68.91,68.82,68.83,141800.0,53.9534,53.9925,53.922,53.9299,141800.0
2014-12-03 14:30:00,68.83,68.91,68.82,68.9,120700.0,53.9299,53.9925,53.922,53.9847,120700.0
2014-12-03 15:00:00,68.9,69.02,68.88,69.01,142300.0,53.9847,54.0787,53.969,54.0709,142300.0
2014-12-03 15:30:00,69.02,69.1,68.99,69.05,336800.0,54.0787,54.1414,54.0552,54.1022,336800.0
2014-12-04 09:30:00,69.06,69.35,68.83,69.11,377800.0,54.1101,54.3373,53.9299,54.1492,377800.0
2014-12-04 10:00:00,69.12,69.44,69.04,69.23,384200.0,54.1571,54.4078,54.0944,54.2433,384200.0
2014-12-04 10:30:00,69.23,69.38,69.09,69.32,436700.0,54.2433,54.3608,54.1336,54.3138,436700.0
2014-12-04 11:00:00,69.33,69.33,69.13,69.23,123000.0,54.3216,54.3216,54.1649,54.2433,123000.0
2014-12-04 11:30:00,69.24,69.34,69.2,69.27,73300.0,54.2511,54.3294,54.2198,54.2746,73300.0
2014-12-04 12:00:00,69.26,69.39,69.25,69.35,54100.0,54.2668,54.3686,54.2589,54.3373,54100.0
2014-12-04 12:30:00,69.35,69.57,69.32,69.34,71100.0,54.3373,54.5097,54.3138,54.3294,71100.0
2014-12-04 13:00:00,69.35,69.45,69.29,69.43,45400.0,54.3373,54.4156,54.2903,54.4,45400.0
2014-12-04 13:30:00,69.43,69.45,69.36,69.45,57900.0,54.4,54.4156,54.3451,54.4156,57900.0
2014-12-04 14:00:00,69.45,69.5,69.39,69.46,96200.0,54.4156,54.4548,54.3686,54.4235,96200.0
2014-12-04 14:30:00,69.45,69.45,69.31,69.35,123500.0,54.4156,54.4156,54.3059,54.3373,123500.0
2014-12-04 15:00:00,69.34,69.38,69.24,69.29,134500.0,54.3294,54.3608,54.2511,54.2903,134500.0
2014-12-04 15:30:00,69.29,69.45,69.26,69.44,385700.0,54.2903,54.4156,54.2668,54.4078,385700.0
2014-12-05 09:30:00,69.25,69.29,68.63,68.66,448900.0,54.2589,54.2903,53.7731,53.7967,448900.0
2014-12-05 10:00:00,68.65,68.88,68.56,68.79,217800.0,53.7888,53.969,53.7183,53.8985,217800.0
2014-12-05 10:30:00,68.78,68.9,68.73,68.84,119900.0,53.8907,53.9847,53.8515,53.9377,119900.0
2014-12-05 11:00:00,68.85,69.02,68.85,69.0,96500.0,53.9455,54.0787,53.9455,54.0631,96500.0
2014-12-05 11:30:00,69.01,69.1,68.96,69.09,95400.0,54.0709,54.1414,54.0317,54.1336,95400.0
2014-12-05 12:00:00,69.1,69.13,69.02,69.09,81700.0,54.1414,54.1649,54.0787,54.1336,81700.0
2014-12-05 12:30:00,69.09,69.16,69.09,69.15,87900.0,54.1336,54.1884,54.1336,54.1806,87900.0
2014-12-05 13:00:00,69.15,69.18,69.11,69.15,91500.0,54.1806,54.2041,54.1492,54.1806,91500.0
2014-12-05 13:30:00,69.14,69.2,69.08,69.17,74000.0,54.1727,54.2198,54.1257,54.1962,74000.0
2014-12-05 14:00:00,69.17,69.17,69.06,69.14,92800.0,54.1962,54.1962,54.1101,54.1727,92800.0
2014-12-05 14:30:00,69.15,69.27,69.12,69.27,116100.0,54.1806,54.2746,54.1571,54.2746,116100.0
2014-12-05 15:00:00,69.26,69.31,69.24,69.27,127200.0,54.2668,54.3059,54.2511,54.2746,127200.0
2014-12-05 15:30:00,69.27,69.38,69.23,69.36,383400.0,54.2746,54.3608,54.2433,54.3451,383400.0
2014-12-08 09:30:00,69.5,69.73,69.22,69.7,230800.0,54.4548,54.635,54.2354,54.6115,230800.0
2014-12-08 10:00:00,69.71,69.79,69.53,69.62,86400.0,54.6194,54.682,54.4783,54.5488,86400.0
2014-12-08 10:30:00,69.61,69.71,69.59,69.69,101200.0,54.541,54.6194,54.5253,54.6037,101200.0
2014-12-08 11:00:00,69.67,69.8,69.64,69.78,192200.0,54.588,54.6899,54.5645,54.6742,192200.0
2014-12-08 11:30:00,69.78,69.81,69.67,69.67,157300.0,54.6742,54.6977,54.588,54.588,157300.0
2014-12-08 12:00:00,69.67,69.72,69.55,69.65,108200.0,54.588,54.6272,54.494,54.5723,108200.0
2014-12-08 12:30:00,69.65,69.68,69.56,69.58,94600.0,54.5723,54.5958,54.5018,54.5175,94600.0
2014-12-08 13:00:00,69.59,69.66,69.54,69.54,100800.0,54.5253,54.5802,54.4862,54.4862,100800.0
2014-12-08 13:30:00,69.54,69.55,69.35,69.36,74500.0,54.4862,54.494,54.3373,54.3451,74500.0
2014-12-08 14:00:00,69.36,69.43,69.24,69.43,137900.0,54.3451,54.4,54.2511,54.4,137900.0
2014-12-08 14:30:00,69.44,69.51,69.4,69.42,81500.0,54.4078,54.4626,54.3765,54.3921,81500.0
2014-12-08 15:00:00,69.42,69.55,69.39,69.53,121100.0,54.3921,54.494,54.3686,54.4783,121100.0
2014-12-08 15:30:00,69.53,69.56,69.39,69.44,432700.0,54.4783,54.5018,54.3686,54.4078,432700.0
2014-12-09 09:30:00,68.93,69.37,68.87,69.14,373000.0,54.0082,54.353,53.9612,54.1727,373000.0
2014-12-09 10:00:00,69.15,69.19,68.95,68.98,162200.0,54.1806,54.2119,54.0239,54.0474,162200.0
2014-12-09 10:30:00,68.98,69.05,68.81,68.99,261100.0,54.0474,54.1022,53.9142,54.0552,261100.0
2014-12-09 11:00:00,68.99,69.04,68.77,69.0,140300.0,54.0552,54.0944,53.8828,54.0631,140300.0
2014-12-09 11:30:00,69.0,69.07,68.89,69.05,83300.0,54.0631,54.1179,53.9769,54.1022,83300.0
2014-12-09 12:00:00,69.04,69.07,68.95,69.06,100500.0,54.0944,54.1179,54.0239,54.1101,100500.0
2014-12-09 12:30:00,69.07,69.14,69.04,69.14,137600.0,54.1179,54.1727,54.0944,54.1727,137600.0
2014-12-09 13:00:00,69.15,69.18,69.1,69.14,135100.0,54.1806,54.2041,54.1414,54.1727,135100.0
2014-12-09 13:30:00,69.14,69.26,69.07,69.08,134600.0,54.1727,54.2668,54.1179,54.1257,134600.0
2014-12-09 14:00:00,69.09,69.25,69.06,69.23,135100.0,54.1336,54.2589,54.1101,54.2433,135100.0
2014-12-09 14:30:00,69.23,69.23,69.06,69.14,114800.0,54.2433,54.2433,54.1101,54.1727,114800.0
2014-12-09 15:00:00,69.14,69.2,69.11,69.17,138700.0,54.1727,54.2198,54.1492,54.1962,138700.0
2014-12-09 15:30:00,69.18,69.36,69.13,69.32,325200.0,54.2041,54.3451,54.1649,54.3138,325200.0
2014-12-10 09:30:00,69.42,69.64,69.23,69.5,232800.0,54.3921,54.5645,54.2433,54.4548,232800.0
2014-12-10 10:00:00,69.5,69.69,69.43,69.53,112300.0,54.4548,54.6037,54.4,54.4783,112300.0
2014-12-10 10:30:00,69.52,69.53,69.35,69.45,108000.0,54.4705,54.4783,54.3373,54.4156,108000.0
2014-12-10 11:00:00,69.46,69.5,69.39,69.39,65200.0,54.4235,54.4548,54.3686,54.3686,65200.0
2014-12-10 11:30:00,69.38,69.54,69.31,69.53,55200.0,54.3608,54.4862,54.3059,54.4783,55200.0
2014-12-10 12:00:00,69.53,69.55,69.42,69.49,88600.0,54.4783,54.494,54.3921,54.447,88600.0
2014-12-10 12:30:00,69.48,69.57,69.4,69.56,84200.0,54.4391,54.5097,54.3765,54.5018,84200.0
2014-12-10 13:00:00,69.54,69.56,69.4,69.43,75200.0,54.4862,54.5018,54.3765,54.4,75200.0
2014-12-10 13:30:00,69.43,69.43,69.18,69.23,99300.0,54.4,54.4,54.2041,54.2433,99300.0
2014-12-10 14:00:00,69.23,69.34,69.11,69.15,122000.0,54.2433,54.3294,54.1492,54.1806,122000.0
2014-12-10 14:30:00,69.15,69.17,68.99,68.99,131400.0,54.1806,54.1962,54.0552,54.0552,131400.0
2014-12-10 15:00:00,68.99,69.23,68.99,69.14,148500.0,54.0552,54.2433,54.0552,54.1727,148500.0
2014-12-10 15:30:00,69.14,69.21,68.82,68.88,387200.0,54.1727,54.2276,53.922,53.969,387200.0
2014-12-11 09:30:00,68.96,69.62,68.96,69.54,255500.0,54.0317,54.5488,54.0317,54.4862,255500.0
2014-12-11 10:00:00,69.55,69.72,69.48,69.68,136700.0,54.494,54.6272,54.4391,54.5958,136700.0
2014-12-11 10:30:00,69.69,69.77,69.62,69.68,163100.0,54.6037,54.6664,54.5488,54.5958,163100.0
2014-12-11 11:00:00,69.68,69.83,69.6,69.8,178600.0,54.5958,54.7134,54.5332,54.6899,178600.0
2014-12-11 11:30:00,69.8,69.97,69.8,69.94,176300.0,54.6899,54.8231,54.6899,54.7996,176300.0
2014-12-11 12:00:00,69.94,69.98,69.65,69.66,177800.0,54.7996,54.8309,54.5723,54.5802,177800.0
2014-12-11 12:30:00,69.66,69.75,69.58,69.69,117100.0,54.5802,54.6507,54.5175,54.6037,117100.0
2014-12-11 13:00:00,69.7,69.7,69.55,69.57,59500.0,54.6115,54.6115,54.494,54.5097,59500.0
2014-12-11 13:30:00,69.57,69.74,69.56,69.63,67600.0,54.5097,54.6429,54.5018,54.5567,67600.0
2014-12-11 14:00:00,69.63,69.64,69.52,69.53,81700.0,54.5567,54.5645,54.4705,54.4783,81700.0
2014-12-11 14:30:00,69.53,69.58,69.3,69.33,120900.0,54.4783,54.5175,54.2981,54.3216,120900.0
2014-12-11 15:00:00,69.34,69.59,69.31,69.54,127500.0,54.3294,54.5253,54.3059,54.4862,127500.0
2014-12-11 15:30:00,69.54,69.6,69.11,69.27,429300.0,54.4862,54.5332,54.1492,54.2746,429300.0
2014-12-12 09:30:00,68.77,69.56,68.74,69.55,256600.0,53.8828,54.5018,53.8593,54.494,256600.0
2014-12-12 10:00:00,69.55,69.6,69.06,69.24,147300.0,54.494,54.5332,54.1101,54.2511,147300.0
2014-12-12 10:30:00,69.23,69.42,69.19,69.19,140000.0,54.2433,54.3921,54.2119,54.2119,140000.0
2014-12-12 11:00:00,69.2,69.32,69.03,69.03,146800.0,54.2198,54.3138,54.0866,54.0866,146800.0
2014-12-12 11:30:00,69.04,69.29,69.02,69.14,182600.0,54.0944,54.2903,54.0787,54.1727,182600.0
2014-12-12 12:00:00,69.14,69.27,69.05,69.26,146000.0,54.1727,54.2746,54.1022,54.2668,146000.0
2014-12-12 12:30:00,69.26,69.32,69.17,69.18,188300.0,54.2668,54.3138,54.1962,54.2041,188300.0
2014-12-12 13:00:00,69.18,69.52,69.06,69.46,159100.0,54.2041,54.4705,54.1101,54.4235,159100.0
2014-12-12 13:30:00,69.47,69.48,69.29,69.43,92300.0,54.4313,54.4391,54.2903,54.4,92300.0
2014-12-12 14:00:00,69.43,69.43,69.2,69.21,132400.0,54.4,54.4,54.2198,54.2276,132400.0
2014-12-12 14:30:00,69.2,69.24,69.07,69.24,126500.0,54.2198,54.2511,54.1179,54.2511,126500.0
2014-12-12 15:00:00,69.24,69.3,69.14,69.2,161300.0,54.2511,54.2981,54.1727,54.2198,161300.0
2014-12-12 15:30:00,69.19,69.19,68.56,68.58,766500.0,54.2119,54.2119,53.7183,53.734,766500.0
2014-12-15 09:30:00,68.65,69.16,68.64,69.16,213300.0,53.7888,54.1884,53.781,54.1884,213300.0
2014-12-15 10:00:00,69.15,69.16,68.48,68.61,163800.0,54.1806,54.1884,53.6556,53.7575,163800.0
2014-12-15 10:30:00,68.61,68.67,68.37,68.53,169600.0,53.7575,53.8045,53.5694,53.6948,169600.0
2014-12-15 11:00:00,68.53,68.53,67.98,67.99,244800.0,53.6948,53.6948,53.2639,53.2717,244800.0
2014-12-15 11:30:00,68.0,68.06,67.78,67.88,293500.0,53.2795,53.3265,53.1072,53.1855,293500.0
2014-12-15 12:00:00,67.89,68.19,67.85,68.15,148400.0,53.1933,53.4284,53.162,53.3971,148400.0
2014-12-15 12:30:00,68.15,68.41,68.07,68.33,138100.0,53.3971,53.6008,53.3344,53.5381,138100.0
2014-12-15 13:00:00,68.31,68.38,68.1,68.17,99400.0,53.5224,53.5773,53.3579,53.4127,99400.0
2014-12-15 13:30:00,68.15,68.38,68.12,68.26,113500.0,53.3971,53.5773,53.3736,53.4832,113500.0
2014-12-15 14:00:00,68.26,68.52,68.19,68.45,142200.0,53.4832,53.687,53.4284,53.6321,142200.0
2014-12-15 14:30:00,68.45,68.52,68.16,68.23,160600.0,53.6321,53.687,53.4049,53.4597,160600.0
2014-12-15 15:00:00,68.22,68.36,68.07,68.08,234600.0,53.4519,53.5616,53.3344,53.3422,234600.0
2014-12-15 15:30:00,68.08,68.19,67.89,67.93,929600.0,53.3422,53.4284,53.1933,53.2247,929600.0
2014-12-16 09:30:00,67.76,67.8,67.31,67.32,384100.0,53.0915,53.1228,52.7389,52.7467,384100.0
2014-12-16 10:00:00,67.32,67.99,67.25,67.99,281500.0,52.7467,53.2717,52.6919,53.2717,281500.0
2014-12-16 10:30:00,67.99,68.15,67.81,68.07,372300.0,53.2717,53.3971,53.1307,53.3344,372300.0
2014-12-16 11:00:00,68.09,68.46,67.89,68.4,276500.0,53.35,53.6399,53.1933,53.5929,276500.0
2014-12-16 11:30:00,68.41,68.51,68.22,68.32,249800.0,53.6008,53.6791,53.4519,53.5303,249800.0
2014-12-16 12:00:00,68.3,68.39,68.26,68.32,231800.0,53.5146,53.5851,53.4832,53.5303,231800.0
2014-12-16 12:30:00,68.32,68.34,68.02,68.18,143100.0,53.5303,53.5459,53.2952,53.4206,143100.0
2014-12-16 13:00:00,68.17,68.23,67.9,67.99,212100.0,53.4127,53.4597,53.2012,53.2717,212100.0
2014-12-16 13:30:00,67.98,68.25,67.88,68.16,160200.0,53.2639,53.4754,53.1855,53.4049,160200.0
2014-12-16 14:00:00,68.16,68.26,68.08,68.24,204100.0,53.4049,53.4832,53.3422,53.4676,204100.0
2014-12-16 14:30:00,68.23,68.32,67.94,68.1,179000.0,53.4597,53.5303,53.2325,53.3579,179000.0
2014-12-16 15:00:00,68.1,68.15,67.82,67.91,277100.0,53.3579,53.3971,53.1385,53.209,277100.0
2014-12-16 15:30:00,67.91,68.03,67.48,67.51,691200.0,53.209,53.303,52.8721,52.8956,691200.0
2014-12-17 09:30:00,67.59,68.11,67.53,67.73,255700.0,52.9583,53.3657,52.9113,53.068,255700.0
2014-12-17 10:00:00,67.75,67.82,67.56,67.63,250900.0,53.0836,53.1385,52.9348,52.9896,250900.0
2014-12-17 10:30:00,67.62,67.75,67.58,67.72,205700.0,52.9818,53.0836,52.9504,53.0601,205700.0
2014-12-17 11:00:00,67.73,68.08,67.7,68.06,373800.0,53.068,53.3422,53.0445,53.3265,373800.0
2014-12-17 11:30:00,68.08,68.2,67.89,68.18,235700.0,53.3422,53.4362,53.1933,53.4206,235700.0
2014-12-17 12:00:00,68.17,68.25,67.91,67.99,159900.0,53.4127,53.4754,53.209,53.2717,159900.0
2014-12-17 12:30:00,67.97,68.02,67.8,68.02,110500.0,53.256,53.2952,53.1228,53.2952,110500.0
2014-12-17 13:00:00,68.02,68.06,67.95,68.01,72600.0,53.2952,53.3265,53.2404,53.2874,72600.0
2014-12-17 13:30:00,68.01,68.26,67.91,68.25,140300.0,53.2874,53.4832,53.209,53.4754,140300.0
2014-12-17 14:00:00,68.25,69.02,68.2,68.45,344500.0,53.4754,54.0787,53.4362,53.6321,344500.0
2014-12-17 14:30:00,68.46,68.64,68.3,68.35,225400.0,53.6399,53.781,53.5146,53.5538,225400.0
2014-12-17 15:00:00,68.36,68.63,68.14,68.6,295100.0,53.5616,53.7731,53.3892,53.7496,295100.0
2014-12-17 15:30:00,68.59,68.76,68.48,68.66,481600.0,53.7418,53.875,53.6556,53.7967,481600.0
2014-12-18 09:30:00,69.4,69.43,68.61,68.85,386600.0,54.3765,54.4,53.7575,53.9455,386600.0
2014-12-18 10:00:00,68.85,68.98,68.69,68.89,204900.0,53.9455,54.0474,53.8202,53.9769,204900.0
2014-12-18 10:30:00,68.9,68.96,68.78,68.83,183500.0,53.9847,54.0317,53.8907,53.9299,183500.0
2014-12-18 11:00:00,68.82,68.87,68.65,68.68,246200.0,53.922,53.9612,53.7888,53.8123,246200.0
2014-12-18 11:30:00,68.69,68.85,68.69,68.85,275200.0,53.8202,53.9455,53.8202,53.9455,275200.0
2014-12-18 12:00:00,68.85,69.0,68.82,68.98,102900.0,53.9455,54.0631,53.922,54.0474,102900.0
2014-12-18 12:30:00,68.99,69.15,68.96,69.09,82900.0,54.0552,54.1806,54.0317,54.1336,82900.0
2014-12-18 13:00:00,69.12,69.16,69.02,69.07,168700.0,54.1571,54.1884,54.0787,54.1179,168700.0
2014-12-18 13:30:00,69.06,69.13,68.91,68.92,179200.0,54.1101,54.1649,53.9925,54.0004,179200.0
2014-12-18 14:00:00,68.92,69.04,68.9,68.96,216200.0,54.0004,54.0944,53.9847,54.0317,216200.0
2014-12-18 14:30:00,68.95,69.13,68.91,68.93,215900.0,54.0239,54.1649,53.9925,54.0082,215900.0
2014-12-18 15:00:00,68.93,69.16,68.87,69.13,235100.0,54.0082,54.1884,53.9612,54.1649,235100.0
2014-12-18 15:30:00,69.13,69.48,69.07,69.48,646800.0,54.1649,54.4391,54.1179,54.4391,646800.0
2014-12-19 09:30:00,69.66,69.98,69.58,69.98,1446500.0,54.5802,54.8309,54.5175,54.8309,1446500.0
2014-12-19 10:00:00,69.98,70.28,69.96,70.28,359300.0,54.8309,55.066,54.8152,55.066,359300.0
2014-12-19 10:30:00,70.28,70.31,70.07,70.18,203700.0,55.066,55.0895,54.9014,54.9876,203700.0
2014-12-19 11:00:00,70.17,70.19,69.97,70.08,212700.0,54.9798,54.9954,54.8231,54.9093,212700.0
2014-12-19 11:30:00,70.08,70.2,70.03,70.18,85600.0,54.9093,55.0033,54.8701,54.9876,85600.0
2014-12-19 12:00:00,70.17,70.2,70.0,70.06,148500.0,54.9798,55.0033,54.8466,54.8936,148500.0
2014-12-19 12:30:00,70.07,70.21,70.05,70.11,72400.0,54.9014,55.0111,54.8857,54.9328,72400.0
2014-12-19 13:00:00,70.11,70.13,70.0,70.05,97700.0,54.9328,54.9484,54.8466,54.8857,97700.0
2014-12-19 13:30:00,70.05,70.09,69.87,69.92,131500.0,54.8857,54.9171,54.7447,54.7839,131500.0
2014-12-19 14:00:00,69.92,70.12,69.89,69.96,107100.0,54.7839,54.9406,54.7604,54.8152,107100.0
2014-12-19 14:30:00,69.96,70.29,69.95,70.27,146300.0,54.8152,55.0738,54.8074,55.0581,146300.0
2014-12-19 15:00:00,70.27,70.28,70.08,70.23,211300.0,55.0581,55.066,54.9093,55.0268,211300.0
2014-12-19 15:30:00,70.24,70.27,70.0,70.01,806800.0,55.0346,55.0581,54.8466,54.8544,806800.0
2014-12-22 09:30:00,69.96,70.49,69.96,70.01,267500.0,54.8152,55.2305,54.8152,54.8544,267500.0
2014-12-22 10:00:00,70.01,70.11,69.93,70.03,217500.0,54.8544,54.9328,54.7917,54.8701,217500.0
2014-12-22 10:30:00,70.04,70.07,69.86,69.92,153300.0,54.8779,54.9014,54.7369,54.7839,153300.0
2014-12-22 11:00:00,69.92,70.19,69.8,70.18,127400.0,54.7839,54.9954,54.6899,54.9876,127400.0
2014-12-22 11:30:00,70.2,70.26,70.07,70.12,106100.0,55.0033,55.0503,54.9014,54.9406,106100.0
2014-12-22 12:00:00,70.12,70.2,70.07,70.08,97900.0,54.9406,55.0033,54.9014,54.9093,97900.0
2014-12-22 12:30:00,70.09,70.32,70.08,70.31,81800.0,54.9171,55.0973,54.9093,55.0895,81800.0
2014-12-22 13:00:00,70.31,70.36,70.21,70.23,80300.0,55.0895,55.1286,55.0111,55.0268,80300.0
2014-12-22 13:30:00,70.23,70.34,70.22,70.26,70800.0,55.0268,55.113,55.0189,55.0503,70800.0
2014-12-22 14:00:00,70.26,70.28,70.16,70.19,109000.0,55.0503,55.066,54.9719,54.9954,109000.0
2014-12-22 14:30:00,70.19,70.21,70.12,70.13,156700.0,54.9954,55.0111,54.9406,54.9484,156700.0
2014-12-22 15:00:00,70.12,70.21,70.12,70.18,192800.0,54.9406,55.0111,54.9406,54.9876,192800.0
2014-12-22 15:30:00,70.19,70.32,70.17,70.26,429600.0,54.9954,55.0973,54.9798,55.0503,429600.0
2014-12-23 09:30:00,70.38,70.88,70.3,70.88,314200.0,55.1443,55.5361,55.0816,55.5361,314200.0
2014-12-23 10:00:00,70.9,70.99,70.81,70.98,183200.0,55.5517,55.6223,55.4812,55.6144,183200.0
2014-12-23 10:30:00,70.98,70.98,70.85,70.92,115500.0,55.6144,55.6144,55.5126,55.5674,115500.0
2014-12-23 11:00:00,70.94,70.99,70.88,70.92,83600.0,55.5831,55.6223,55.5361,55.5674,83600.0
2014-12-23 11:30:00,70.93,71.09,70.92,71.05,178700.0,55.5752,55.7006,55.5674,55.6693,178700.0
2014-12-23 12:00:00,71.05,71.12,71.01,71.02,190300.0,55.6693,55.7241,55.6379,55.6458,190300.0
2014-12-23 12:30:00,71.03,71.08,70.95,71.08,105200.0,55.6536,55.6928,55.5909,55.6928,105200.0
2014-12-23 13:00:00,71.09,71.11,71.04,71.09,78400.0,55.7006,55.7163,55.6614,55.7006,78400.0
2014-12-23 13:30:00,71.09,71.19,71.08,71.11,101400.0,55.7006,55.779,55.6928,55.7163,101400.0
2014-12-23 14:00:00,71.11,71.19,71.03,71.19,80800.0,55.7163,55.779,55.6536,55.779,80800.0
2014-12-23 14:30:00,71.2,71.21,71.07,71.08,103700.0,55.7868,55.7946,55.6849,55.6928,103700.0
2014-12-23 15:00:00,71.08,71.08,70.99,71.04,115800.0,55.6928,55.6928,55.6223,55.6614,115800.0
2014-12-23 15:30:00,71.04,71.1,71.0,71.01,247900.0,55.6614,55.7084,55.6301,55.6379,247900.0
2014-12-24 09:30:00,71.0,71.31,70.91,71.05,165600.0,55.6301,55.873,55.5596,55.6693,165600.0
2014-12-24 10:00:00,71.05,71.17,70.89,71.14,68400.0,55.6693,55.7633,55.5439,55.7398,68400.0
2014-12-24 10:30:00,71.15,71.16,71.01,71.02,97600.0,55.7476,55.7555,55.6379,55.6458,97600.0
2014-12-24 11:00:00,71.01,71.03,70.94,70.95,77100.0,55.6379,55.6536,55.5831,55.5909,77100.0
2014-12-24 11:30:00,70.95,71.01,70.84,70.89,88900.0,55.5909,55.6379,55.5047,55.5439,88900.0
2014-12-24 12:00:00,70.89,70.89,70.67,70.68,103000.0,55.5439,55.5439,55.3715,55.3794,103000.0
2014-12-24 12:30:00,70.69,70.71,70.43,70.47,220800.0,55.3872,55.4029,55.1835,55.2148,220800.0
2014-12-26 09:30:00,70.57,70.98,70.57,70.94,82500.0,55.2932,55.6144,55.2932,55.5831,82500.0
2014-12-26 10:00:00,70.93,71.02,70.77,70.8,76500.0,55.5752,55.6458,55.4499,55.4734,76500.0
2014-12-26 10:30:00,70.8,70.87,70.77,70.84,88100.0,55.4734,55.5282,55.4499,55.5047,88100.0
2014-12-26 11:00:00,70.84,70.86,70.69,70.76,81400.0,55.5047,55.5204,55.3872,55.4421,81400.0
2014-12-26 11:30:00,70.77,70.87,70.76,70.82,66600.0,55.4499,55.5282,55.4421,55.4891,66600.0
2014-12-26 12:00:00,70.82,70.9,70.82,70.86,48600.0,55.4891,55.5517,55.4891,55.5204,48600.0
2014-12-26 12:30:00,70.88,70.89,70.78,70.83,44100.0,55.5361,55.5439,55.4577,55.4969,44100.0
2014-12-26 13:00:00,70.83,70.95,70.83,70.91,54900.0,55.4969,55.5909,55.4969,55.5596,54900.0
2014-12-26 13:30:00,70.92,70.95,70.9,70.94,38600.0,55.5674,55.5909,55.5517,55.5831,38600.0
2014-12-26 14:00:00,70.94,70.98,70.89,70.92,38600.0,55.5831,55.6144,55.5439,55.5674,38600.0
2014-12-26 14:30:00,70.91,70.92,70.84,70.88,42100.0,55.5596,55.5674,55.5047,55.5361,42100.0
2014-12-26 15:00:00,70.88,70.92,70.83,70.91,99800.0,55.5361,55.5674,55.4969,55.5596,99800.0
2014-12-26 15:30:00,70.91,70.97,70.83,70.87,224000.0,55.5596,55.6066,55.4969,55.5282,224000.0
2014-12-29 09:30:00,70.65,70.86,70.54,70.59,187700.0,55.3559,55.5204,55.2697,55.3089,187700.0
2014-12-29 10:00:00,70.6,70.61,70.33,70.35,127300.0,55.3167,55.3245,55.1051,55.1208,127300.0
2014-12-29 10:30:00,70.36,70.64,70.35,70.6,65000.0,55.1286,55.348,55.1208,55.3167,65000.0
2014-12-29 11:00:00,70.59,70.68,70.52,70.68,113200.0,55.3089,55.3794,55.254,55.3794,113200.0
2014-12-29 11:30:00,70.68,70.73,70.62,70.72,66900.0,55.3794,55.4185,55.3324,55.4107,66900.0
2014-12-29 12:00:00,70.72,70.74,70.64,70.65,49100.0,55.4107,55.4264,55.348,55.3559,49100.0
2014-12-29 12:30:00,70.66,70.71,70.52,70.52,67900.0,55.3637,55.4029,55.254,55.254,67900.0
2014-12-29 13:00:00,70.53,70.63,70.5,70.61,54900.0,55.2618,55.3402,55.2383,55.3245,54900.0
2014-12-29 13:30:00,70.61,70.73,70.6,70.7,60100.0,55.3245,55.4185,55.3167,55.395,60100.0
2014-12-29 14:00:00,70.71,70.76,70.6,70.6,82400.0,55.4029,55.4421,55.3167,55.3167,82400.0
2014-12-29 14:30:00,70.61,70.63,70.43,70.53,83100.0,55.3245,55.3402,55.1835,55.2618,83100.0
2014-12-29 15:00:00,70.53,70.63,70.5,70.6,93000.0,55.2618,55.3402,55.2383,55.3167,93000.0
2014-12-29 15:30:00,70.6,70.63,70.48,70.49,225500.0,55.3167,55.3402,55.2227,55.2305,225500.0
2014-12-30 09:30:00,70.34,70.64,70.34,70.58,152700.0,55.113,55.348,55.113,55.301,152700.0
2014-12-30 10:00:00,70.61,70.69,70.47,70.56,73700.0,55.3245,55.3872,55.2148,55.2853,73700.0
2014-12-30 10:30:00,70.56,70.57,70.27,70.3,110300.0,55.2853,55.2932,55.0581,55.0816,110300.0
2014-12-30 11:00:00,70.3,70.37,70.24,70.33,92600.0,55.0816,55.1365,55.0346,55.1051,92600.0
2014-12-30 11:30:00,70.34,70.36,70.17,70.2,104300.0,55.113,55.1286,54.9798,55.0033,104300.0
2014-12-30 12:00:00,70.21,70.22,70.06,70.08,83100.0,55.0111,55.0189,54.8936,54.9093,83100.0
2014-12-30 12:30:00,70.08,70.16,70.0,70.09,105200.0,54.9093,54.9719,54.8466,54.9171,105200.0
2014-12-30 13:00:00,70.09,70.09,69.96,69.97,120600.0,54.9171,54.9171,54.8152,54.8231,120600.0
2014-12-30 13:30:00,69.98,70.01,69.85,69.96,118200.0,54.8309,54.8544,54.729,54.8152,118200.0
2014-12-30 14:00:00,69.97,70.05,69.94,70.02,96600.0,54.8231,54.8857,54.7996,54.8622,96600.0
2014-12-30 14:30:00,70.02,70.12,70.0,70.04,115600.0,54.8622,54.9406,54.8466,54.8779,115600.0
2014-12-30 15:00:00,70.04,70.16,70.03,70.1,199300.0,54.8779,54.9719,54.8701,54.9249,199300.0
2014-12-30 15:30:00,70.1,70.11,70.0,70.03,289000.0,54.9249,54.9328,54.8466,54.8701,289000.0
2014-12-31 09:30:00,70.09,70.41,70.04,70.18,141200.0,54.9171,55.1678,54.8779,54.9876,141200.0
2014-12-31 10:00:00,70.17,70.2,69.95,70.13,85300.0,54.9798,55.0033,54.8074,54.9484,85300.0
2014-12-31 10:30:00,70.13,70.27,70.12,70.22,92800.0,54.9484,55.0581,54.9406,55.0189,92800.0
2014-12-31 11:00:00,70.23,70.24,70.13,70.19,99600.0,55.0268,55.0346,54.9484,54.9954,99600.0
2014-12-31 11:30:00,70.2,70.24,70.07,70.14,108900.0,55.0033,55.0346,54.9014,54.9563,108900.0
2014-12-31 12:00:00,70.15,70.18,69.86,69.91,76000.0,54.9641,54.9876,54.7369,54.7761,76000.0
2014-12-31 12:30:00,69.93,70.02,69.83,69.9,78500.0,54.7917,54.8622,54.7134,54.7682,78500.0
2014-12-31 13:00:00,69.91,69.99,69.71,69.73,107200.0,54.7761,54.8387,54.6194,54.635,107200.0
2014-12-31 13:30:00,69.74,69.76,69.59,69.67,61300.0,54.6429,54.6585,54.5253,54.588,61300.0
2014-12-31 14:00:00,69.68,69.7,69.46,69.5,87400.0,54.5958,54.6115,54.4235,54.4548,87400.0
2014-12-31 14:30:00,69.5,69.56,69.39,69.53,83600.0,54.4548,54.5018,54.3686,54.4783,83600.0
2014-12-31 15:00:00,69.53,69.68,69.5,69.64,115100.0,54.4783,54.5958,54.4548,54.5645,115100.0
2014-12-31 15:30:00,69.64,69.65,69.12,69.17,466800.0,54.5645,54.5723,54.1571,54.1962,466800.0
2015-01-02 09:30:00,69.17,69.26,68.75,69.17,332800.0,54.1962,54.2668,53.8672,54.1962,332800.0
2015-01-02 10:00:00,69.17,69.26,69.0,69.19,162500.0,54.1962,54.2668,54.0631,54.2119,162500.0
2015-01-02 10:30:00,69.19,69.24,68.84,68.93,176400.0,54.2119,54.2511,53.9377,54.0082,176400.0
2015-01-02 11:00:00,68.93,68.95,68.7,68.91,137600.0,54.0082,54.0239,53.828,53.9925,137600.0
2015-01-02 11:30:00,68.92,69.01,68.8,68.85,104500.0,54.0004,54.0709,53.9063,53.9455,104500.0
2015-01-02 12:00:00,68.87,69.0,68.84,68.93,88300.0,53.9612,54.0631,53.9377,54.0082,88300.0
2015-01-02 12:30:00,68.93,69.02,68.87,68.93,101100.0,54.0082,54.0787,53.9612,54.0082,101100.0
2015-01-02 13:00:00,68.93,69.0,68.78,68.78,72200.0,54.0082,54.0631,53.8907,53.8907,72200.0
2015-01-02 13:30:00,68.78,68.98,68.71,68.93,70300.0,53.8907,54.0474,53.8358,54.0082,70300.0
2015-01-02 14:00:00,68.94,69.12,68.91,69.05,89300.0,54.016,54.1571,53.9925,54.1022,89300.0
2015-01-02 14:30:00,69.05,69.12,68.96,68.97,120600.0,54.1022,54.1571,54.0317,54.0395,120600.0
2015-01-02 15:00:00,68.97,69.0,68.75,68.88,210900.0,54.0395,54.0631,53.8672,53.969,210900.0
2015-01-02 15:30:00,68.89,69.21,68.85,69.05,336700.0,53.9769,54.2276,53.9455,54.1022,336700.0
2015-01-05 09:30:00,68.94,69.43,68.75,69.12,311100.0,54.016,54.4,53.8672,54.1571,311100.0
2015-01-05 10:00:00,69.11,69.29,69.1,69.19,283700.0,54.1492,54.2903,54.1414,54.2119,283700.0
2015-01-05 10:30:00,69.18,69.18,68.9,68.93,252900.0,54.2041,54.2041,53.9847,54.0082,252900.0
2015-01-05 11:00:00,68.93,68.94,68.74,68.8,142800.0,54.0082,54.016,53.8593,53.9063,142800.0
2015-01-05 11:30:00,68.8,68.94,68.73,68.83,121500.0,53.9063,54.016,53.8515,53.9299,121500.0
2015-01-05 12:00:00,68.84,68.85,68.57,68.58,107700.0,53.9377,53.9455,53.7261,53.734,107700.0
2015-01-05 12:30:00,68.58,68.67,68.49,68.57,116500.0,53.734,53.8045,53.6635,53.7261,116500.0
2015-01-05 13:00:00,68.57,68.6,68.45,68.57,109800.0,53.7261,53.7496,53.6321,53.7261,109800.0
2015-01-05 13:30:00,68.57,68.74,68.55,68.64,131400.0,53.7261,53.8593,53.7105,53.781,131400.0
2015-01-05 14:00:00,68.65,68.74,68.55,68.61,112900.0,53.7888,53.8593,53.7105,53.7575,112900.0
2015-01-05 14:30:00,68.62,68.68,68.52,68.53,122600.0,53.7653,53.8123,53.687,53.6948,122600.0
2015-01-05 15:00:00,68.53,68.72,68.49,68.63,193300.0,53.6948,53.8437,53.6635,53.7731,193300.0
2015-01-05 15:30:00,68.64,68.74,68.52,68.55,405900.0,53.781,53.8593,53.687,53.7105,405900.0
2015-01-06 09:30:00,68.73,68.84,68.4,68.63,397900.0,53.8515,53.9377,53.5929,53.7731,397900.0
2015-01-06 10:00:00,68.63,68.87,68.5,68.76,171500.0,53.7731,53.9612,53.6713,53.875,171500.0
2015-01-06 10:30:00,68.77,68.78,68.5,68.52,143000.0,53.8828,53.8907,53.6713,53.687,143000.0
2015-01-06 11:00:00,68.51,68.54,68.31,68.39,145700.0,53.6791,53.7026,53.5224,53.5851,145700.0
2015-01-06 11:30:00,68.39,68.39,68.12,68.13,200700.0,53.5851,53.5851,53.3736,53.3814,200700.0
2015-01-06 12:00:00,68.12,68.15,67.83,67.95,243600.0,53.3736,53.3971,53.1463,53.2404,243600.0
2015-01-06 12:30:00,67.94,68.06,67.86,67.98,152900.0,53.2325,53.3265,53.1698,53.2639,152900.0
2015-01-06 13:00:00,67.99,68.01,67.63,67.7,187700.0,53.2717,53.2874,52.9896,53.0445,187700.0
2015-01-06 13:30:00,67.7,67.96,67.69,67.96,130600.0,53.0445,53.2482,53.0366,53.2482,130600.0
2015-01-06 14:00:00,67.95,67.98,67.77,67.95,151000.0,53.2404,53.2639,53.0993,53.2404,151000.0
2015-01-06 14:30:00,67.95,68.16,67.87,68.02,165700.0,53.2404,53.4049,53.1777,53.2952,165700.0
2015-01-06 15:00:00,68.02,68.32,67.95,68.25,244400.0,53.2952,53.5303,53.2404,53.4754,244400.0
2015-01-06 15:30:00,68.25,68.25,67.74,67.77,523600.0,53.4754,53.4754,53.0758,53.0993,523600.0
2015-01-07 09:30:00,68.13,68.15,67.88,68.03,209700.0,53.3814,53.3971,53.1855,53.303,209700.0
2015-01-07 10:00:00,68.02,68.11,67.89,67.96,214000.0,53.2952,53.3657,53.1933,53.2482,214000.0
2015-01-07 10:30:00,67.95,68.05,67.8,67.91,188500.0,53.2404,53.3187,53.1228,53.209,188500.0
2015-01-07 11:00:00,67.91,68.01,67.73,67.79,144700.0,53.209,53.2874,53.068,53.115,144700.0
2015-01-07 11:30:00,67.79,68.23,67.78,68.19,127100.0,53.115,53.4597,53.1072,53.4284,127100.0
2015-01-07 12:00:00,68.19,68.34,68.08,68.23,182300.0,53.4284,53.5459,53.3422,53.4597,182300.0
2015-01-07 12:30:00,68.23,68.38,68.2,68.32,83600.0,53.4597,53.5773,53.4362,53.5303,83600.0
2015-01-07 13:00:00,68.32,68.44,68.21,68.24,137700.0,53.5303,53.6243,53.4441,53.4676,137700.0
2015-01-07 13:30:00,68.24,68.39,68.23,68.38,93600.0,53.4676,53.5851,53.4597,53.5773,93600.0
2015-01-07 14:00:00,68.38,68.42,68.21,68.32,225200.0,53.5773,53.6086,53.4441,53.5303,225200.0
2015-01-07 14:30:00,68.32,68.39,68.13,68.13,179200.0,53.5303,53.5851,53.3814,53.3814,179200.0
2015-01-07 15:00:00,68.13,68.26,68.12,68.21,189000.0,53.3814,53.4832,53.3736,53.4441,189000.0
2015-01-07 15:30:00,68.2,68.35,68.14,68.32,405500.0,53.4362,53.5538,53.3892,53.5303,405500.0
2015-01-08 09:30:00,68.95,68.99,68.68,68.92,187400.0,54.0239,54.0552,53.8123,54.0004,187400.0
2015-01-08 10:00:00,68.91,69.02,68.91,69.0,114600.0,53.9925,54.0787,53.9925,54.0631,114600.0
2015-01-08 10:30:00,69.0,69.08,68.88,69.05,161400.0,54.0631,54.1257,53.969,54.1022,161400.0
2015-01-08 11:00:00,69.06,69.16,69.01,69.03,145200.0,54.1101,54.1884,54.0709,54.0866,145200.0
2015-01-08 11:30:00,69.04,69.1,68.95,68.99,204700.0,54.0944,54.1414,54.0239,54.0552,204700.0
2015-01-08 12:00:00,69.0,69.07,68.9,68.93,82300.0,54.0631,54.1179,53.9847,54.0082,82300.0
2015-01-08 12:30:00,68.93,69.03,68.93,68.97,91500.0,54.0082,54.0866,54.0082,54.0395,91500.0
2015-01-08 13:00:00,68.96,69.12,68.94,69.01,88500.0,54.0317,54.1571,54.016,54.0709,88500.0
2015-01-08 13:30:00,69.02,69.14,68.98,69.04,116700.0,54.0787,54.1727,54.0474,54.0944,116700.0
2015-01-08 14:00:00,69.04,69.15,68.98,69.15,77200.0,54.0944,54.1806,54.0474,54.1806,77200.0
2015-01-08 14:30:00,69.15,69.31,69.15,69.22,116500.0,54.1806,54.3059,54.1806,54.2354,116500.0
2015-01-08 15:00:00,69.23,69.31,69.19,69.26,161300.0,54.2433,54.3059,54.2119,54.2668,161300.0
2015-01-08 15:30:00,69.26,69.29,69.14,69.26,420200.0,54.2668,54.2903,54.1727,54.2668,420200.0
2015-01-09 09:30:00,69.35,69.44,68.83,68.98,147800.0,54.3373,54.4078,53.9299,54.0474,147800.0
2015-01-09 10:00:00,68.96,69.05,68.82,68.9,116500.0,54.0317,54.1022,53.922,53.9847,116500.0
2015-01-09 10:30:00,68.91,68.91,68.63,68.84,95400.0,53.9925,53.9925,53.7731,53.9377,95400.0
2015-01-09 11:00:00,68.83,68.83,68.62,68.65,96400.0,53.9299,53.9299,53.7653,53.7888,96400.0
2015-01-09 11:30:00,68.64,68.89,68.55,68.88,69900.0,53.781,53.9769,53.7105,53.969,69900.0
2015-01-09 12:00:00,68.87,68.87,68.61,68.67,74200.0,53.9612,53.9612,53.7575,53.8045,74200.0
2015-01-09 12:30:00,68.66,68.74,68.55,68.65,142000.0,53.7967,53.8593,53.7105,53.7888,142000.0
2015-01-09 13:00:00,68.65,68.81,68.6,68.71,110600.0,53.7888,53.9142,53.7496,53.8358,110600.0
2015-01-09 13:30:00,68.71,68.86,68.68,68.79,79300.0,53.8358,53.9534,53.8123,53.8985,79300.0
2015-01-09 14:00:00,68.78,68.78,68.66,68.67,62000.0,53.8907,53.8907,53.7967,53.8045,62000.0
2015-01-09 14:30:00,68.67,68.8,68.59,68.68,124000.0,53.8045,53.9063,53.7418,53.8123,124000.0
2015-01-09 15:00:00,68.68,68.87,68.65,68.76,155500.0,53.8123,53.9612,53.7888,53.875,155500.0
2015-01-09 15:30:00,68.76,68.78,68.57,68.59,364000.0,53.875,53.8907,53.7261,53.7418,364000.0
2015-01-12 09:30:00,68.6,68.96,67.77,67.87,319900.0,53.7496,54.0317,53.0993,53.1777,319900.0
2015-01-12 10:00:00,67.86,68.07,67.84,67.87,131700.0,53.1698,53.3344,53.1542,53.1777,131700.0
2015-01-12 10:30:00,67.86,68.05,67.86,68.02,107500.0,53.1698,53.3187,53.1698,53.2952,107500.0
2015-01-12 11:00:00,68.02,68.06,67.89,67.93,108900.0,53.2952,53.3265,53.1933,53.2247,108900.0
2015-01-12 11:30:00,67.95,68.12,67.95,68.02,90500.0,53.2404,53.3736,53.2404,53.2952,90500.0
2015-01-12 12:00:00,68.03,68.25,68.03,68.18,79700.0,53.303,53.4754,53.303,53.4206,79700.0
2015-01-12 12:30:00,68.18,68.2,67.89,67.95,95700.0,53.4206,53.4362,53.1933,53.2404,95700.0
2015-01-12 13:00:00,67.95,68.04,67.89,67.97,82300.0,53.2404,53.3109,53.1933,53.256,82300.0
2015-01-12 13:30:00,67.96,68.09,67.96,68.0,51500.0,53.2482,53.35,53.2482,53.2795,51500.0
2015-01-12 14:00:00,68.01,68.13,67.99,68.05,89500.0,53.2874,53.3814,53.2717,53.3187,89500.0
2015-01-12 14:30:00,68.06,68.2,68.02,68.17,143700.0,53.3265,53.4362,53.2952,53.4127,143700.0
2015-01-12 15:00:00,68.17,68.3,68.13,68.16,160500.0,53.4127,53.5146,53.3814,53.4049,160500.0
2015-01-12 15:30:00,68.16,68.46,68.05,68.27,437500.0,53.4049,53.6399,53.3187,53.4911,437500.0
2015-01-13 09:30:00,68.66,69.26,68.51,69.16,284700.0,53.7967,54.2668,53.6791,54.1884,284700.0
2015-01-13 10:00:00,69.17,69.25,69.11,69.21,227700.0,54.1962,54.2589,54.1492,54.2276,227700.0
2015-01-13 10:30:00,69.21,69.28,69.15,69.2,161200.0,54.2276,54.2824,54.1806,54.2198,161200.0
2015-01-13 11:00:00,69.2,69.21,69.07,69.21,172400.0,54.2198,54.2276,54.1179,54.2276,172400.0
2015-01-13 11:30:00,69.2,69.33,69.15,69.18,151200.0,54.2198,54.3216,54.1806,54.2041,151200.0
2015-01-13 12:00:00,69.17,69.19,68.97,69.0,144000.0,54.1962,54.2119,54.0395,54.0631,144000.0
2015-01-13 12:30:00,69.0,69.02,68.87,69.02,173100.0,54.0631,54.0787,53.9612,54.0787,173100.0
2015-01-13 13:00:00,69.01,69.07,68.9,68.91,244400.0,54.0709,54.1179,53.9847,53.9925,244400.0
2015-01-13 13:30:00,68.91,68.91,68.39,68.61,397400.0,53.9925,53.9925,53.5851,53.7575,397400.0
2015-01-13 14:00:00,68.6,68.6,68.33,68.48,267500.0,53.7496,53.7496,53.5381,53.6556,267500.0
2015-01-13 14:30:00,68.46,68.69,68.46,68.56,494400.0,53.6399,53.8202,53.6399,53.7183,494400.0
2015-01-13 15:00:00,68.56,68.78,68.53,68.57,546800.0,53.7183,53.8907,53.6948,53.7261,546800.0
2015-01-13 15:30:00,68.57,68.88,68.56,68.75,515000.0,53.7261,53.969,53.7183,53.8672,515000.0
2015-01-14 09:30:00,67.89,68.33,67.84,68.21,275300.0,53.1933,53.5381,53.1542,53.4441,275300.0
2015-01-14 10:00:00,68.23,68.49,68.15,68.31,98000.0,53.4597,53.6635,53.3971,53.5224,98000.0
2015-01-14 10:30:00,68.3,68.57,68.17,68.56,155800.0,53.5146,53.7261,53.4127,53.7183,155800.0
2015-01-14 11:00:00,68.55,68.58,68.25,68.26,131800.0,53.7105,53.734,53.4754,53.4832,131800.0
2015-01-14 11:30:00,68.25,68.42,68.2,68.28,101300.0,53.4754,53.6086,53.4362,53.4989,101300.0
2015-01-14 12:00:00,68.27,68.29,68.16,68.24,65900.0,53.4911,53.5067,53.4049,53.4676,65900.0
2015-01-14 12:30:00,68.25,68.44,68.2,68.3,106500.0,53.4754,53.6243,53.4362,53.5146,106500.0
2015-01-14 13:00:00,68.3,68.39,68.21,68.3,75000.0,53.5146,53.5851,53.4441,53.5146,75000.0
2015-01-14 13:30:00,68.29,68.3,68.1,68.2,92200.0,53.5067,53.5146,53.3579,53.4362,92200.0
2015-01-14 14:00:00,68.2,68.56,68.15,68.43,147000.0,53.4362,53.7183,53.3971,53.6164,147000.0
2015-01-14 14:30:00,68.42,68.54,68.34,68.34,121500.0,53.6086,53.7026,53.5459,53.5459,121500.0
2015-01-14 15:00:00,68.34,68.63,68.3,68.55,151800.0,53.5459,53.7731,53.5146,53.7105,151800.0
2015-01-14 15:30:00,68.54,68.63,68.39,68.46,418200.0,53.7026,53.7731,53.5851,53.6399,418200.0
2015-01-15 09:30:00,68.76,68.94,68.21,68.37,239600.0,53.875,54.016,53.4441,53.5694,239600.0
2015-01-15 10:00:00,68.33,68.71,68.21,68.66,141100.0,53.5381,53.8358,53.4441,53.7967,141100.0
2015-01-15 10:30:00,68.67,68.81,68.45,68.46,110800.0,53.8045,53.9142,53.6321,53.6399,110800.0
2015-01-15 11:00:00,68.46,68.53,68.28,68.3,139500.0,53.6399,53.6948,53.4989,53.5146,139500.0
2015-01-15 11:30:00,68.31,68.5,68.24,68.39,74900.0,53.5224,53.6713,53.4676,53.5851,74900.0
2015-01-15 12:00:00,68.38,68.47,68.28,68.41,85700.0,53.5773,53.6478,53.4989,53.6008,85700.0
2015-01-15 12:30:00,68.39,68.39,68.21,68.31,88000.0,53.5851,53.5851,53.4441,53.5224,88000.0
2015-01-15 13:00:00,68.31,68.5,68.26,68.27,72900.0,53.5224,53.6713,53.4832,53.4911,72900.0
2015-01-15 13:30:00,68.26,68.49,68.23,68.46,102200.0,53.4832,53.6635,53.4597,53.6399,102200.0
2015-01-15 14:00:00,68.46,68.54,68.37,68.49,80100.0,53.6399,53.7026,53.5694,53.6635,80100.0
2015-01-15 14:30:00,68.49,68.74,68.45,68.7,126500.0,53.6635,53.8593,53.6321,53.828,126500.0
2015-01-15 15:00:00,68.69,68.72,68.4,68.51,211900.0,53.8202,53.8437,53.5929,53.6791,211900.0
2015-01-15 15:30:00,68.51,68.6,68.3,68.33,491600.0,53.6791,53.7496,53.5146,53.5381,491600.0
2015-01-16 09:30:00,68.26,68.79,68.22,68.33,653400.0,53.4832,53.8985,53.4519,53.5381,653400.0
2015-01-16 10:00:00,68.34,68.53,68.02,68.41,254400.0,53.5459,53.6948,53.2952,53.6008,254400.0
2015-01-16 10:30:00,68.41,68.6,68.34,68.58,321800.0,53.6008,53.7496,53.5459,53.734,321800.0
2015-01-16 11:00:00,68.58,68.63,68.45,68.52,146100.0,53.734,53.7731,53.6321,53.687,146100.0
2015-01-16 11:30:00,68.51,68.69,68.48,68.57,160500.0,53.6791,53.8202,53.6556,53.7261,160500.0
2015-01-16 12:00:00,68.56,68.68,68.49,68.59,110300.0,53.7183,53.8123,53.6635,53.7418,110300.0
2015-01-16 12:30:00,68.58,68.87,68.56,68.79,76100.0,53.734,53.9612,53.7183,53.8985,76100.0
2015-01-16 13:00:00,68.78,68.8,68.51,68.56,193400.0,53.8907,53.9063,53.6791,53.7183,193400.0
2015-01-16 13:30:00,68.58,68.73,68.56,68.73,75500.0,53.734,53.8515,53.7183,53.8515,75500.0
2015-01-16 14:00:00,68.73,68.77,68.69,68.75,130200.0,53.8515,53.8828,53.8202,53.8672,130200.0
2015-01-16 14:30:00,68.75,68.75,68.61,68.74,108300.0,53.8672,53.8672,53.7575,53.8593,108300.0
2015-01-16 15:00:00,68.74,68.84,68.64,68.8,130000.0,53.8593,53.9377,53.781,53.9063,130000.0
2015-01-16 15:30:00,68.8,69.26,68.77,69.16,536700.0,53.9063,54.2668,53.8828,54.1884,536700.0
2015-01-20 09:30:00,69.04,69.19,68.77,68.84,450100.0,54.0944,54.2119,53.8828,53.9377,450100.0
2015-01-20 10:00:00,68.82,69.16,68.74,69.11,190100.0,53.922,54.1884,53.8593,54.1492,190100.0
2015-01-20 10:30:00,69.11,69.11,68.77,68.82,134200.0,54.1492,54.1492,53.8828,53.922,134200.0
2015-01-20 11:00:00,68.82,68.85,68.57,68.59,168200.0,53.922,53.9455,53.7261,53.7418,168200.0
2015-01-20 11:30:00,68.59,68.64,68.45,68.54,105600.0,53.7418,53.781,53.6321,53.7026,105600.0
2015-01-20 12:00:00,68.54,68.54,68.4,68.44,84700.0,53.7026,53.7026,53.5929,53.6243,84700.0
2015-01-20 12:30:00,68.43,68.53,68.38,68.48,72700.0,53.6164,53.6948,53.5773,53.6556,72700.0
2015-01-20 13:00:00,68.48,68.67,68.39,68.63,88400.0,53.6556,53.8045,53.5851,53.7731,88400.0
2015-01-20 13:30:00,68.65,68.72,68.59,68.62,104700.0,53.7888,53.8437,53.7418,53.7653,104700.0
2015-01-20 14:00:00,68.63,68.76,68.61,68.68,90300.0,53.7731,53.875,53.7575,53.8123,90300.0
2015-01-20 14:30:00,68.69,68.97,68.69,68.97,133900.0,53.8202,54.0395,53.8202,54.0395,133900.0
2015-01-20 15:00:00,68.97,69.09,68.89,69.08,136400.0,54.0395,54.1336,53.9769,54.1257,136400.0
2015-01-20 15:30:00,69.08,69.09,68.77,68.94,508400.0,54.1257,54.1336,53.8828,54.016,508400.0
2015-01-21 09:30:00,68.14,68.57,67.76,68.24,419900.0,53.6704,54.0091,53.3711,53.7492,419900.0
2015-01-21 10:00:00,68.24,68.44,68.02,68.39,234800.0,53.7492,53.9067,53.5759,53.8673,234800.0
2015-01-21 10:30:00,68.39,68.64,68.33,68.59,178600.0,53.8673,54.0642,53.8201,54.0249,178600.0
2015-01-21 11:00:00,68.6,68.65,68.35,68.39,148300.0,54.0327,54.0721,53.8358,53.8673,148300.0
2015-01-21 11:30:00,68.4,68.49,68.26,68.45,171600.0,53.8752,53.9461,53.7649,53.9146,171600.0
2015-01-21 12:00:00,68.45,68.49,68.34,68.42,122800.0,53.9146,53.9461,53.828,53.891,122800.0
2015-01-21 12:30:00,68.43,68.46,68.14,68.2,170600.0,53.8988,53.9225,53.6704,53.7177,170600.0
2015-01-21 13:00:00,68.19,68.2,68.03,68.04,124100.0,53.7098,53.7177,53.5838,53.5917,124100.0
2015-01-21 13:30:00,68.04,68.13,67.96,68.01,128200.0,53.5917,53.6625,53.5286,53.568,128200.0
2015-01-21 14:00:00,68.02,68.16,67.96,68.15,89000.0,53.5759,53.6862,53.5286,53.6783,89000.0
2015-01-21 14:30:00,68.15,68.4,68.07,68.33,131300.0,53.6783,53.8752,53.6153,53.8201,131300.0
2015-01-21 15:00:00,68.34,68.37,68.2,68.33,175400.0,53.828,53.8516,53.7177,53.8201,175400.0
2015-01-21 15:30:00,68.33,68.43,68.28,68.37,313100.0,53.8201,53.8988,53.7807,53.8516,313100.0
2015-01-22 09:30:00,68.48,68.83,68.1,68.34,332000.0,53.9382,54.2139,53.6389,53.828,332000.0
2015-01-22 10:00:00,68.36,68.55,68.29,68.46,222900.0,53.8437,53.9934,53.7886,53.9225,222900.0
2015-01-22 10:30:00,68.46,68.97,68.42,68.97,132500.0,53.9225,54.3242,53.891,54.3242,132500.0
2015-01-22 11:00:00,68.96,68.99,68.7,68.87,114500.0,54.3163,54.3399,54.1115,54.2454,114500.0
2015-01-22 11:30:00,68.89,68.91,68.69,68.81,78100.0,54.2612,54.2769,54.1036,54.1981,78100.0
2015-01-22 12:00:00,68.81,68.87,68.75,68.86,103600.0,54.1981,54.2454,54.1509,54.2375,103600.0
2015-01-22 12:30:00,68.86,68.87,68.72,68.75,66300.0,54.2375,54.2454,54.1273,54.1509,66300.0
2015-01-22 13:00:00,68.76,69.0,68.76,68.97,119900.0,54.1588,54.3478,54.1588,54.3242,119900.0
2015-01-22 13:30:00,68.96,69.0,68.89,68.96,187500.0,54.3163,54.3478,54.2612,54.3163,187500.0
2015-01-22 14:00:00,68.97,69.11,68.93,69.1,163100.0,54.3242,54.4344,54.2927,54.4266,163100.0
2015-01-22 14:30:00,69.11,69.28,69.11,69.26,210200.0,54.4344,54.5683,54.4344,54.5526,210200.0
2015-01-22 15:00:00,69.26,69.44,69.24,69.36,202500.0,54.5526,54.6944,54.5368,54.6314,202500.0
2015-01-22 15:30:00,69.35,69.41,69.28,69.36,448600.0,54.6235,54.6707,54.5683,54.6314,448600.0
2015-01-23 09:30:00,68.85,69.0,67.57,67.58,814600.0,54.2297,54.3478,53.2215,53.2293,814600.0
2015-01-23 10:00:00,67.58,68.01,67.57,67.89,307100.0,53.2293,53.568,53.2215,53.4735,307100.0
2015-01-23 10:30:00,67.89,67.91,67.39,67.61,453100.0,53.4735,53.4893,53.0797,53.253,453100.0
2015-01-23 11:00:00,67.6,67.61,67.28,67.51,485800.0,53.2451,53.253,52.993,53.1742,485800.0
2015-01-23 11:30:00,67.51,67.67,67.38,67.41,191700.0,53.1742,53.3002,53.0718,53.0954,191700.0
2015-01-23 12:00:00,67.41,67.5,67.29,67.45,137700.0,53.0954,53.1663,53.0009,53.1269,137700.0
2015-01-23 12:30:00,67.45,67.6,67.42,67.49,153100.0,53.1269,53.2451,53.1033,53.1585,153100.0
2015-01-23 13:00:00,67.49,67.55,67.41,67.55,132900.0,53.1585,53.2057,53.0954,53.2057,132900.0
2015-01-23 13:30:00,67.55,67.65,67.55,67.62,134100.0,53.2057,53.2845,53.2057,53.2608,134100.0
2015-01-23 14:00:00,67.62,67.63,67.39,67.51,119800.0,53.2608,53.2687,53.0797,53.1742,119800.0
2015-01-23 14:30:00,67.52,67.53,67.31,67.38,108300.0,53.1821,53.19,53.0167,53.0718,108300.0
2015-01-23 15:00:00,67.38,67.43,67.31,67.34,228700.0,53.0718,53.1112,53.0167,53.0403,228700.0
2015-01-23 15:30:00,67.34,67.35,67.1,67.15,564800.0,53.0403,53.0482,52.8513,52.8906,564800.0
2015-01-26 09:30:00,66.96,66.99,66.56,66.88,377700.0,52.741,52.7646,52.4259,52.678,377700.0
2015-01-26 10:00:00,66.88,67.09,66.64,66.7,211800.0,52.678,52.8434,52.4889,52.5362,211800.0
2015-01-26 10:30:00,66.69,66.87,66.53,66.81,261200.0,52.5283,52.6701,52.4023,52.6228,261200.0
2015-01-26 11:00:00,66.81,66.82,66.69,66.78,233000.0,52.6228,52.6307,52.5283,52.5992,233000.0
2015-01-26 11:30:00,66.78,66.8,66.63,66.78,273300.0,52.5992,52.615,52.4811,52.5992,273300.0
2015-01-26 12:00:00,66.78,66.8,66.52,66.52,179500.0,52.5992,52.615,52.3944,52.3944,179500.0
2015-01-26 12:30:00,66.53,66.54,66.36,66.39,349300.0,52.4023,52.4102,52.2684,52.292,349300.0
2015-01-26 13:00:00,66.39,66.47,66.38,66.44,227300.0,52.292,52.355,52.2842,52.3314,227300.0
2015-01-26 13:30:00,66.44,66.49,66.37,66.4,312700.0,52.3314,52.3708,52.2763,52.2999,312700.0
2015-01-26 14:00:00,66.4,66.46,66.33,66.45,313800.0,52.2999,52.3472,52.2448,52.3393,313800.0
2015-01-26 14:30:00,66.44,66.46,66.25,66.34,328400.0,52.3314,52.3472,52.1818,52.2527,328400.0
2015-01-26 15:00:00,66.33,66.38,66.24,66.28,373900.0,52.2448,52.2842,52.1739,52.2054,373900.0
2015-01-26 15:30:00,66.28,66.36,66.23,66.28,869700.0,52.2054,52.2684,52.166,52.2054,869700.0
2015-01-27 09:30:00,65.69,65.74,64.87,65.34,929400.0,51.7407,51.7801,51.0948,51.465,929400.0
2015-01-27 10:00:00,65.35,65.65,65.28,65.44,633100.0,51.4729,51.7092,51.4177,51.5438,633100.0
2015-01-27 10:30:00,65.43,65.43,65.08,65.25,379800.0,51.5359,51.5359,51.2602,51.3941,379800.0
2015-01-27 11:00:00,65.24,65.44,65.15,65.25,698700.0,51.3862,51.5438,51.3154,51.3941,698700.0
2015-01-27 11:30:00,65.27,65.35,65.1,65.11,272400.0,51.4099,51.4729,51.276,51.2838,272400.0
2015-01-27 12:00:00,65.12,65.44,65.1,65.42,230800.0,51.2917,51.5438,51.276,51.528,230800.0
2015-01-27 12:30:00,65.41,65.53,65.39,65.53,212000.0,51.5201,51.6147,51.5044,51.6147,212000.0
2015-01-27 13:00:00,65.54,65.74,65.47,65.71,272100.0,51.6225,51.7801,51.5674,51.7564,272100.0
2015-01-27 13:30:00,65.71,65.74,65.52,65.61,179500.0,51.7564,51.7801,51.6068,51.6777,179500.0
2015-01-27 14:00:00,65.61,65.9,65.59,65.76,182300.0,51.6777,51.9061,51.6619,51.7958,182300.0
2015-01-27 14:30:00,65.76,65.94,65.63,65.64,293800.0,51.7958,51.9376,51.6934,51.7013,293800.0
2015-01-27 15:00:00,65.65,65.77,65.5,65.51,337400.0,51.7092,51.8037,51.591,51.5989,337400.0
2015-01-27 15:30:00,65.51,65.8,65.5,65.67,591800.0,51.5989,51.8273,51.591,51.7249,591800.0
2015-01-28 09:30:00,66.05,66.17,65.76,66.0,734400.0,52.0242,52.1188,51.7958,51.9849,734400.0
2015-01-28 10:00:00,66.01,66.21,65.9,66.09,732400.0,51.9927,52.1503,51.9061,52.0557,732400.0
2015-01-28 10:30:00,66.09,66.15,65.67,65.78,316500.0,52.0557,52.103,51.7249,51.8116,316500.0
2015-01-28 11:00:00,65.78,65.91,65.67,65.75,266600.0,51.8116,51.914,51.7249,51.7879,266600.0
2015-01-28 11:30:00,65.75,65.9,65.71,65.89,167000.0,51.7879,51.9061,51.7564,51.8982,167000.0
2015-01-28 12:00:00,65.9,65.95,65.8,65.91,211200.0,51.9061,51.9455,51.8273,51.914,211200.0
2015-01-28 12:30:00,65.92,65.94,65.83,65.86,362100.0,51.9218,51.9376,51.851,51.8746,362100.0
2015-01-28 13:00:00,65.86,65.97,65.74,65.88,244200.0,51.8746,51.9612,51.7801,51.8903,244200.0
2015-01-28 13:30:00,65.88,66.0,65.84,65.85,191600.0,51.8903,51.9849,51.8588,51.8667,191600.0
2015-01-28 14:00:00,65.85,66.19,65.85,66.04,538800.0,51.8667,52.1345,51.8667,52.0164,538800.0
2015-01-28 14:30:00,66.04,66.06,65.82,66.0,449600.0,52.0164,52.0321,51.8431,51.9849,449600.0
2015-01-28 15:00:00,66.0,66.03,65.62,65.71,516700.0,51.9849,52.0085,51.6855,51.7564,516700.0
2015-01-28 15:30:00,65.72,65.74,64.95,65.14,1234700.0,51.7643,51.7801,51.1578,51.3075,1234700.0
2015-01-29 09:30:00,68.49,69.44,68.26,69.34,1351200.0,53.9461,54.6944,53.7649,54.6156,1351200.0
2015-01-29 10:00:00,69.32,69.46,68.69,69.05,823600.0,54.5998,54.7101,54.1036,54.3872,823600.0
2015-01-29 10:30:00,69.04,69.05,68.41,68.73,407500.0,54.3793,54.3872,53.8831,54.1351,407500.0
2015-01-29 11:00:00,68.72,68.75,68.22,68.52,382200.0,54.1273,54.1509,53.7334,53.9697,382200.0
2015-01-29 11:30:00,68.52,68.87,68.27,68.74,327400.0,53.9697,54.2454,53.7728,54.143,327400.0
2015-01-29 12:00:00,68.76,69.07,68.69,69.01,207900.0,54.1588,54.4029,54.1036,54.3557,207900.0
2015-01-29 12:30:00,69.01,69.03,68.58,68.7,292200.0,54.3557,54.3714,54.017,54.1115,292200.0
2015-01-29 13:00:00,68.69,68.81,68.45,68.79,276700.0,54.1036,54.1981,53.9146,54.1824,276700.0
2015-01-29 13:30:00,68.8,69.01,68.73,68.9,207100.0,54.1903,54.3557,54.1351,54.269,207100.0
2015-01-29 14:00:00,68.89,69.01,68.81,69.0,221400.0,54.2612,54.3557,54.1981,54.3478,221400.0
2015-01-29 14:30:00,69.01,69.03,68.91,69.01,264900.0,54.3557,54.3714,54.2769,54.3557,264900.0
2015-01-29 15:00:00,69.01,69.38,68.99,69.25,412000.0,54.3557,54.6471,54.3399,54.5447,412000.0
2015-01-29 15:30:00,69.25,69.28,68.99,69.04,808100.0,54.5447,54.5683,54.3399,54.3793,808100.0
2015-01-30 09:30:00,68.35,68.46,68.08,68.08,473700.0,53.8358,53.9225,53.6232,53.6232,473700.0
2015-01-30 10:00:00,68.08,68.22,67.76,67.81,343200.0,53.6232,53.7334,53.3711,53.4105,343200.0
2015-01-30 10:30:00,67.81,68.03,67.66,68.0,265700.0,53.4105,53.5838,53.2924,53.5602,265700.0
2015-01-30 11:00:00,68.01,68.25,67.94,68.22,271900.0,53.568,53.7571,53.5129,53.7334,271900.0
2015-01-30 11:30:00,68.22,68.31,67.99,68.31,186100.0,53.7334,53.8043,53.5523,53.8043,186100.0
2015-01-30 12:00:00,68.32,68.59,68.28,68.47,171100.0,53.8122,54.0249,53.7807,53.9303,171100.0
2015-01-30 12:30:00,68.46,68.48,68.28,68.32,168500.0,53.9225,53.9382,53.7807,53.8122,168500.0
2015-01-30 13:00:00,68.33,68.53,68.2,68.39,306400.0,53.8201,53.9776,53.7177,53.8673,306400.0
2015-01-30 13:30:00,68.38,68.39,68.13,68.26,168100.0,53.8595,53.8673,53.6625,53.7649,168100.0
2015-01-30 14:00:00,68.27,68.36,68.11,68.36,186200.0,53.7728,53.8437,53.6468,53.8437,186200.0
2015-01-30 14:30:00,68.36,68.38,67.89,67.95,264000.0,53.8437,53.8595,53.4735,53.5208,264000.0
2015-01-30 15:00:00,67.96,68.05,67.76,67.89,462600.0,53.5286,53.5995,53.3711,53.4735,462600.0
2015-01-30 15:30:00,67.88,67.89,67.46,67.54,842900.0,53.4656,53.4735,53.1348,53.1978,842900.0
2015-02-02 09:30:00,67.36,67.67,66.98,67.63,378700.0,53.0561,53.3002,52.7567,53.2687,378700.0
2015-02-02 10:00:00,67.62,67.75,67.34,67.58,232300.0,53.2608,53.3632,53.0403,53.2293,232300.0
2015-02-02 10:30:00,67.59,68.01,67.52,67.96,225600.0,53.2372,53.568,53.1821,53.5286,225600.0
2015-02-02 11:00:00,67.95,68.3,67.91,68.3,242100.0,53.5208,53.7964,53.4893,53.7964,242100.0
2015-02-02 11:30:00,68.3,68.57,68.25,68.35,263500.0,53.7964,54.0091,53.7571,53.8358,263500.0
2015-02-02 12:00:00,68.36,68.42,68.21,68.34,220900.0,53.8437,53.891,53.7256,53.828,220900.0
2015-02-02 12:30:00,68.34,68.38,68.11,68.12,201900.0,53.828,53.8595,53.6468,53.6547,201900.0
2015-02-02 13:00:00,68.13,68.39,67.93,68.33,207700.0,53.6625,53.8673,53.505,53.8201,207700.0
2015-02-02 13:30:00,68.36,68.39,67.96,68.0,135100.0,53.8437,53.8673,53.5286,53.5602,135100.0
2015-02-02 14:00:00,67.99,68.34,67.98,68.33,152000.0,53.5523,53.828,53.5444,53.8201,152000.0
2015-02-02 14:30:00,68.35,68.46,68.27,68.44,307500.0,53.8358,53.9225,53.7728,53.9067,307500.0
2015-02-02 15:00:00,68.43,68.72,68.35,68.62,391600.0,53.8988,54.1273,53.8358,54.0485,391600.0
2015-02-02 15:30:00,68.62,69.09,68.61,69.0,730300.0,54.0485,54.4187,54.0406,54.3478,730300.0
2015-02-03 09:30:00,69.19,69.21,68.76,69.01,273100.0,54.4975,54.5132,54.1588,54.3557,273100.0
2015-02-03 10:00:00,69.01,69.04,68.78,68.99,219100.0,54.3557,54.3793,54.1745,54.3399,219100.0
2015-02-03 10:30:00,69.0,69.0,68.78,68.78,201300.0,54.3478,54.3478,54.1745,54.1745,201300.0
2015-02-03 11:00:00,68.78,68.91,68.78,68.86,196700.0,54.1745,54.2769,54.1745,54.2375,196700.0
2015-02-03 11:30:00,68.85,68.88,68.65,68.68,218100.0,54.2297,54.2533,54.0721,54.0958,218100.0
2015-02-03 12:00:00,68.67,68.78,68.56,68.66,120800.0,54.0879,54.1745,54.0012,54.08,120800.0
2015-02-03 12:30:00,68.66,68.69,68.5,68.64,108100.0,54.08,54.1036,53.954,54.0642,108100.0
2015-02-03 13:00:00,68.65,68.86,68.6,68.78,104400.0,54.0721,54.2375,54.0327,54.1745,104400.0
2015-02-03 13:30:00,68.79,68.83,68.62,68.79,114800.0,54.1824,54.2139,54.0485,54.1824,114800.0
2015-02-03 14:00:00,68.79,68.87,68.7,68.71,194100.0,54.1824,54.2454,54.1115,54.1194,194100.0
2015-02-03 14:30:00,68.71,68.91,68.67,68.9,205900.0,54.1194,54.2769,54.0879,54.269,205900.0
2015-02-03 15:00:00,68.91,69.02,68.85,68.99,234800.0,54.2769,54.3636,54.2297,54.3399,234800.0
2015-02-03 15:30:00,68.99,69.22,68.97,69.17,569400.0,54.3399,54.5211,54.3242,54.4817,569400.0
2015-02-04 09:30:00,69.25,69.79,69.18,69.39,282800.0,54.5447,54.97,54.4896,54.655,282800.0
2015-02-04 10:00:00,69.41,69.58,69.35,69.42,175300.0,54.6707,54.8046,54.6235,54.6786,175300.0
2015-02-04 10:30:00,69.41,69.6,69.34,69.51,183400.0,54.6707,54.8204,54.6156,54.7495,183400.0
2015-02-04 11:00:00,69.49,69.69,69.39,69.59,156500.0,54.7337,54.8913,54.655,54.8125,156500.0
2015-02-04 11:30:00,69.59,69.69,69.51,69.67,168100.0,54.8125,54.8913,54.7495,54.8755,168100.0
2015-02-04 12:00:00,69.66,69.69,69.59,69.59,114700.0,54.8676,54.8913,54.8125,54.8125,114700.0
2015-02-04 12:30:00,69.58,69.58,69.43,69.52,137200.0,54.8046,54.8046,54.6865,54.7574,137200.0
2015-02-04 13:00:00,69.52,69.6,69.39,69.6,323900.0,54.7574,54.8204,54.655,54.8204,323900.0
2015-02-04 13:30:00,69.6,69.6,69.45,69.51,114000.0,54.8204,54.8204,54.7022,54.7495,114000.0
2015-02-04 14:00:00,69.51,69.58,69.3,69.39,114800.0,54.7495,54.8046,54.5841,54.655,114800.0
2015-02-04 14:30:00,69.39,69.42,69.25,69.39,105600.0,54.655,54.6786,54.5447,54.655,105600.0
2015-02-04 15:00:00,69.39,69.53,69.31,69.53,159100.0,54.655,54.7653,54.592,54.7653,159100.0
2015-02-04 15:30:00,69.5,69.6,69.03,69.19,523300.0,54.7416,54.8204,54.3714,54.4975,523300.0
2015-02-05 09:30:00,69.49,69.98,69.3,69.98,449100.0,54.7337,55.1197,54.5841,55.1197,449100.0
2015-02-05 10:00:00,69.98,70.0,69.85,69.95,279700.0,55.1197,55.1355,55.0173,55.0961,279700.0
2015-02-05 10:30:00,69.95,70.18,69.92,70.1,274800.0,55.0961,55.2772,55.0724,55.2142,274800.0
2015-02-05 11:00:00,70.1,70.1,69.84,69.85,227200.0,55.2142,55.2142,55.0094,55.0173,227200.0
2015-02-05 11:30:00,69.85,69.98,69.72,69.73,218500.0,55.0173,55.1197,54.9149,54.9228,218500.0
2015-02-05 12:00:00,69.74,69.75,69.55,69.63,153600.0,54.9307,54.9385,54.781,54.844,153600.0
2015-02-05 12:30:00,69.62,69.69,69.51,69.63,162800.0,54.8361,54.8913,54.7495,54.844,162800.0
2015-02-05 13:00:00,69.64,69.76,69.63,69.66,109900.0,54.8519,54.9464,54.844,54.8676,109900.0
2015-02-05 13:30:00,69.66,69.83,69.65,69.78,111700.0,54.8676,55.0016,54.8598,54.9622,111700.0
2015-02-05 14:00:00,69.77,69.78,69.64,69.71,100100.0,54.9543,54.9622,54.8519,54.907,100100.0
2015-02-05 14:30:00,69.71,69.76,69.66,69.72,122700.0,54.907,54.9464,54.8676,54.9149,122700.0
2015-02-05 15:00:00,69.72,69.87,69.72,69.85,192900.0,54.9149,55.0331,54.9149,55.0173,192900.0
2015-02-05 15:30:00,69.86,69.86,69.74,69.79,446900.0,55.0252,55.0252,54.9307,54.97,446900.0
2015-02-06 09:30:00,69.71,69.74,69.3,69.44,227000.0,54.907,54.9307,54.5841,54.6944,227000.0
2015-02-06 10:00:00,69.46,69.64,69.36,69.57,122200.0,54.7101,54.8519,54.6314,54.7968,122200.0
2015-02-06 10:30:00,69.56,69.7,69.48,69.66,119600.0,54.7889,54.8992,54.7259,54.8676,119600.0
2015-02-06 11:00:00,69.65,69.69,69.5,69.54,129700.0,54.8598,54.8913,54.7416,54.7731,129700.0
2015-02-06 11:30:00,69.53,69.65,69.45,69.45,100200.0,54.7653,54.8598,54.7022,54.7022,100200.0
2015-02-06 12:00:00,69.46,69.53,69.39,69.49,70800.0,54.7101,54.7653,54.655,54.7337,70800.0
2015-02-06 12:30:00,69.49,69.55,69.31,69.51,85100.0,54.7337,54.781,54.592,54.7495,85100.0
2015-02-06 13:00:00,69.52,69.52,69.17,69.3,148700.0,54.7574,54.7574,54.4817,54.5841,148700.0
2015-02-06 13:30:00,69.31,69.47,69.27,69.4,81300.0,54.592,54.718,54.5605,54.6629,81300.0
2015-02-06 14:00:00,69.41,69.45,69.29,69.31,102900.0,54.6707,54.7022,54.5762,54.592,102900.0
2015-02-06 14:30:00,69.32,69.46,69.17,69.19,119500.0,54.5998,54.7101,54.4817,54.4975,119500.0
2015-02-06 15:00:00,69.2,69.21,68.99,69.0,207100.0,54.5053,54.5132,54.3399,54.3478,207100.0
2015-02-06 15:30:00,69.01,69.31,68.96,69.3,389500.0,54.3557,54.592,54.3163,54.5841,389500.0
2015-02-09 09:30:00,69.13,69.34,69.02,69.25,179800.0,54.4502,54.6156,54.3636,54.5447,179800.0
2015-02-09 10:00:00,69.26,69.41,69.05,69.12,205100.0,54.5526,54.6707,54.3872,54.4423,205100.0
2015-02-09 10:30:00,69.12,69.18,69.02,69.08,85300.0,54.4423,54.4896,54.3636,54.4108,85300.0
2015-02-09 11:00:00,69.08,69.31,69.08,69.27,111400.0,54.4108,54.592,54.4108,54.5605,111400.0
2015-02-09 11:30:00,69.28,69.32,69.23,69.26,74800.0,54.5683,54.5998,54.529,54.5526,74800.0
2015-02-09 12:00:00,69.27,69.31,69.2,69.31,71600.0,54.5605,54.592,54.5053,54.592,71600.0
2015-02-09 12:30:00,69.31,69.38,69.25,69.25,73700.0,54.592,54.6471,54.5447,54.5447,73700.0
2015-02-09 13:00:00,69.24,69.3,69.18,69.18,78400.0,54.5368,54.5841,54.4896,54.4896,78400.0
2015-02-09 13:30:00,69.17,69.18,69.03,69.04,89900.0,54.4817,54.4896,54.3714,54.3793,89900.0
2015-02-09 14:00:00,69.05,69.08,68.91,69.04,116400.0,54.3872,54.4108,54.2769,54.3793,116400.0
2015-02-09 14:30:00,69.03,69.15,68.99,69.0,104300.0,54.3714,54.4659,54.3399,54.3478,104300.0
2015-02-09 15:00:00,69.0,69.04,68.9,69.04,166600.0,54.3478,54.3793,54.269,54.3793,166600.0
2015-02-09 15:30:00,69.05,69.15,68.94,69.05,275700.0,54.3872,54.4659,54.3005,54.3872,275700.0
2015-02-10 09:30:00,69.37,69.45,68.91,69.13,255100.0,54.6392,54.7022,54.2769,54.4502,255100.0
2015-02-10 10:00:00,69.12,69.16,69.0,69.04,101100.0,54.4423,54.4738,54.3478,54.3793,101100.0
2015-02-10 10:30:00,69.03,69.17,68.94,69.04,124500.0,54.3714,54.4817,54.3005,54.3793,124500.0
2015-02-10 11:00:00,69.05,69.34,69.01,69.31,91000.0,54.3872,54.6156,54.3557,54.592,91000.0
2015-02-10 11:30:00,69.33,69.38,69.24,69.32,95800.0,54.6077,54.6471,54.5368,54.5998,95800.0
2015-02-10 12:00:00,69.33,69.43,69.22,69.33,79500.0,54.6077,54.6865,54.5211,54.6077,79500.0
2015-02-10 12:30:00,69.34,69.4,69.3,69.32,59200.0,54.6156,54.6629,54.5841,54.5998,59200.0
2015-02-10 13:00:00,69.32,69.41,69.28,69.36,54100.0,54.5998,54.6707,54.5683,54.6314,54100.0
2015-02-10 13:30:00,69.35,69.43,69.31,69.35,51900.0,54.6235,54.6865,54.592,54.6235,51900.0
2015-02-10 14:00:00,69.35,69.47,69.35,69.46,79200.0,54.6235,54.718,54.6235,54.7101,79200.0
2015-02-10 14:30:00,69.46,69.6,69.43,69.6,82400.0,54.7101,54.8204,54.6865,54.8204,82400.0
2015-02-10 15:00:00,69.61,69.62,69.47,69.55,92900.0,54.8283,54.8361,54.718,54.781,92900.0
2015-02-10 15:30:00,69.56,69.58,69.4,69.44,314600.0,54.7889,54.8046,54.6629,54.6944,314600.0
2015-02-11 09:30:00,69.55,69.84,69.45,69.51,229000.0,54.781,55.0094,54.7022,54.7495,229000.0
2015-02-11 10:00:00,69.52,69.87,69.51,69.57,187300.0,54.7574,55.0331,54.7495,54.7968,187300.0
2015-02-11 10:30:00,69.57,69.6,69.37,69.43,129100.0,54.7968,54.8204,54.6392,54.6865,129100.0
2015-02-11 11:00:00,69.44,69.63,69.44,69.49,100600.0,54.6944,54.844,54.6944,54.7337,100600.0
2015-02-11 11:30:00,69.48,69.56,69.39,69.42,81400.0,54.7259,54.7889,54.655,54.6786,81400.0
2015-02-11 12:00:00,69.43,69.49,69.33,69.42,81300.0,54.6865,54.7337,54.6077,54.6786,81300.0
2015-02-11 12:30:00,69.43,69.43,69.21,69.22,93600.0,54.6865,54.6865,54.5132,54.5211,93600.0
2015-02-11 13:00:00,69.23,69.28,69.06,69.18,92500.0,54.529,54.5683,54.3951,54.4896,92500.0
2015-02-11 13:30:00,69.19,69.39,69.17,69.29,75200.0,54.4975,54.655,54.4817,54.5762,75200.0
2015-02-11 14:00:00,69.29,69.38,69.12,69.17,72700.0,54.5762,54.6471,54.4423,54.4817,72700.0
2015-02-11 14:30:00,69.19,69.44,69.18,69.4,84300.0,54.4975,54.6944,54.4896,54.6629,84300.0
2015-02-11 15:00:00,69.4,69.67,69.37,69.56,162200.0,54.6629,54.8755,54.6392,54.7889,162200.0
2015-02-11 15:30:00,69.58,69.63,69.32,69.46,391600.0,54.8046,54.844,54.5998,54.7101,391600.0
2015-02-12 09:30:00,69.32,69.64,69.32,69.47,263000.0,54.5998,54.8519,54.5998,54.718,263000.0
2015-02-12 10:00:00,69.48,69.57,69.4,69.4,137000.0,54.7259,54.7968,54.6629,54.6629,137000.0
2015-02-12 10:30:00,69.4,69.72,69.39,69.69,229600.0,54.6629,54.9149,54.655,54.8913,229600.0
2015-02-12 11:00:00,69.69,69.76,69.6,69.72,161700.0,54.8913,54.9464,54.8204,54.9149,161700.0
2015-02-12 11:30:00,69.71,69.83,69.69,69.72,126700.0,54.907,55.0016,54.8913,54.9149,126700.0
2015-02-12 12:00:00,69.72,69.8,69.67,69.75,97900.0,54.9149,54.9779,54.8755,54.9385,97900.0
2015-02-12 12:30:00,69.74,69.8,69.63,69.7,120800.0,54.9307,54.9779,54.844,54.8992,120800.0
2015-02-12 13:00:00,69.7,69.81,69.69,69.78,134000.0,54.8992,54.9858,54.8913,54.9622,134000.0
2015-02-12 13:30:00,69.78,69.86,69.74,69.75,268400.0,54.9622,55.0252,54.9307,54.9385,268400.0
2015-02-12 14:00:00,69.76,69.82,69.69,69.69,130600.0,54.9464,54.9937,54.8913,54.8913,130600.0
2015-02-12 14:30:00,69.69,69.81,69.69,69.77,118700.0,54.8913,54.9858,54.8913,54.9543,118700.0
2015-02-12 15:00:00,69.77,69.84,69.76,69.82,159100.0,54.9543,55.0094,54.9464,54.9937,159100.0
2015-02-12 15:30:00,69.81,69.85,69.73,69.83,380500.0,54.9858,55.0173,54.9228,55.0016,380500.0
2015-02-13 09:30:00,69.53,69.78,69.5,69.72,209400.0,54.7653,54.9622,54.7416,54.9149,209400.0
2015-02-13 10:00:00,69.71,69.98,69.6,69.95,114000.0,54.907,55.1197,54.8204,55.0961,114000.0
2015-02-13 10:30:00,69.96,69.98,69.88,69.94,120800.0,55.1039,55.1197,55.0409,55.0882,120800.0
2015-02-13 11:00:00,69.93,70.13,69.92,70.09,232400.0,55.0803,55.2378,55.0724,55.2063,232400.0
2015-02-13 11:30:00,70.1,70.13,69.95,70.07,82700.0,55.2142,55.2378,55.0961,55.1906,82700.0
2015-02-13 12:00:00,70.07,70.08,69.91,69.92,73400.0,55.1906,55.1985,55.0646,55.0724,73400.0
2015-02-13 12:30:00,69.92,69.96,69.88,69.9,54600.0,55.0724,55.1039,55.0409,55.0567,54600.0
2015-02-13 13:00:00,69.89,69.99,69.86,69.91,94400.0,55.0488,55.1276,55.0252,55.0646,94400.0
2015-02-13 13:30:00,69.92,69.96,69.82,69.91,61400.0,55.0724,55.1039,54.9937,55.0646,61400.0
2015-02-13 14:00:00,69.9,70.04,69.88,69.99,80700.0,55.0567,55.167,55.0409,55.1276,80700.0
2015-02-13 14:30:00,69.98,69.99,69.86,69.95,68000.0,55.1197,55.1276,55.0252,55.0961,68000.0
2015-02-13 15:00:00,69.95,70.13,69.95,70.09,136400.0,55.0961,55.2378,55.0961,55.2063,136400.0
2015-02-13 15:30:00,70.08,70.15,70.01,70.09,544800.0,55.1985,55.2536,55.1433,55.2063,544800.0
2015-02-17 09:30:00,70.0,70.0,69.63,69.95,320100.0,55.1355,55.1355,54.844,55.0961,320100.0
2015-02-17 10:00:00,69.95,70.12,69.9,70.07,205900.0,55.0961,55.23,55.0567,55.1906,205900.0
2015-02-17 10:30:00,70.07,70.18,70.04,70.06,158800.0,55.1906,55.2772,55.167,55.1827,158800.0
2015-02-17 11:00:00,70.05,70.25,70.01,70.24,146400.0,55.1748,55.3324,55.1433,55.3245,146400.0
2015-02-17 11:30:00,70.23,70.3,70.17,70.22,144800.0,55.3166,55.3717,55.2694,55.3087,144800.0
2015-02-17 12:00:00,70.22,70.29,70.22,70.26,125200.0,55.3087,55.3639,55.3087,55.3402,125200.0
2015-02-17 12:30:00,70.26,70.35,70.26,70.31,83100.0,55.3402,55.4111,55.3402,55.3796,83100.0
2015-02-17 13:00:00,70.31,70.46,70.23,70.44,193000.0,55.3796,55.4978,55.3166,55.482,193000.0
2015-02-17 13:30:00,70.44,70.44,70.19,70.22,116600.0,55.482,55.482,55.2851,55.3087,116600.0
2015-02-17 14:00:00,70.23,70.32,70.2,70.27,121100.0,55.3166,55.3875,55.293,55.3481,121100.0
2015-02-17 14:30:00,70.27,70.34,70.24,70.26,112600.0,55.3481,55.4033,55.3245,55.3402,112600.0
2015-02-17 15:00:00,70.27,70.3,70.19,70.26,170700.0,55.3481,55.3717,55.2851,55.3402,170700.0
2015-02-17 15:30:00,70.26,70.26,70.09,70.18,347600.0,55.3402,55.3402,55.2063,55.2772,347600.0
2015-02-18 09:30:00,69.76,70.29,69.76,70.14,197300.0,54.9464,55.3639,54.9464,55.2457,197300.0
2015-02-18 10:00:00,70.14,70.24,70.07,70.09,135500.0,55.2457,55.3245,55.1906,55.2063,135500.0
2015-02-18 10:30:00,70.09,70.28,70.07,70.15,95700.0,55.2063,55.356,55.1906,55.2536,95700.0
2015-02-18 11:00:00,70.15,70.18,70.04,70.15,90400.0,55.2536,55.2772,55.167,55.2536,90400.0
2015-02-18 11:30:00,70.15,70.25,70.12,70.19,65800.0,55.2536,55.3324,55.23,55.2851,65800.0
2015-02-18 12:00:00,70.19,70.36,70.19,70.33,97800.0,55.2851,55.419,55.2851,55.3954,97800.0
2015-02-18 12:30:00,70.33,70.33,70.14,70.19,52800.0,55.3954,55.3954,55.2457,55.2851,52800.0
2015-02-18 13:00:00,70.19,70.29,70.19,70.28,72800.0,55.2851,55.3639,55.2851,55.356,72800.0
2015-02-18 13:30:00,70.27,70.35,70.24,70.31,95100.0,55.3481,55.4111,55.3245,55.3796,95100.0
2015-02-18 14:00:00,70.31,70.5,70.31,70.35,169500.0,55.3796,55.5293,55.3796,55.4111,169500.0
2015-02-18 14:30:00,70.35,70.48,70.34,70.37,94300.0,55.4111,55.5135,55.4033,55.4269,94300.0
2015-02-18 15:00:00,70.38,70.56,70.38,70.55,183200.0,55.4348,55.5765,55.4348,55.5687,183200.0
2015-02-18 15:30:00,70.55,70.61,70.48,70.56,398000.0,55.5687,55.6159,55.5135,55.5765,398000.0
2015-02-19 09:30:00,70.36,70.59,70.22,70.36,162800.0,55.419,55.6002,55.3087,55.419,162800.0
2015-02-19 10:00:00,70.37,70.45,70.24,70.25,100600.0,55.4269,55.4899,55.3245,55.3324,100600.0
2015-02-19 10:30:00,70.24,70.39,70.23,70.31,75200.0,55.3245,55.4426,55.3166,55.3796,75200.0
2015-02-19 11:00:00,70.31,70.34,70.25,70.28,87300.0,55.3796,55.4033,55.3324,55.356,87300.0
2015-02-19 11:30:00,70.29,70.34,70.23,70.25,68200.0,55.3639,55.4033,55.3166,55.3324,68200.0
2015-02-19 12:00:00,70.25,70.28,70.09,70.09,53400.0,55.3324,55.356,55.2063,55.2063,53400.0
2015-02-19 12:30:00,70.09,70.13,70.01,70.07,142300.0,55.2063,55.2378,55.1433,55.1906,142300.0
2015-02-19 13:00:00,70.07,70.07,69.92,69.94,69000.0,55.1906,55.1906,55.0724,55.0882,69000.0
2015-02-19 13:30:00,69.94,70.79,69.94,70.5,767200.0,55.0882,55.7577,55.0882,55.5293,767200.0
2015-02-19 14:00:00,70.5,70.61,70.41,70.42,228400.0,55.5293,55.6159,55.4584,55.4663,228400.0
2015-02-19 14:30:00,70.43,70.45,70.3,70.33,66300.0,55.4741,55.4899,55.3717,55.3954,66300.0
2015-02-19 15:00:00,70.33,70.36,70.27,70.29,118000.0,55.3954,55.419,55.3481,55.3639,118000.0
2015-02-19 15:30:00,70.29,70.3,70.09,70.22,424300.0,55.3639,55.3717,55.2063,55.3087,424300.0
2015-02-20 09:30:00,70.13,70.13,69.65,69.71,363500.0,55.2378,55.2378,54.8598,54.907,363500.0
2015-02-20 10:00:00,69.71,69.73,69.6,69.61,101300.0,54.907,54.9228,54.8204,54.8283,101300.0
2015-02-20 10:30:00,69.61,69.94,69.57,69.91,158300.0,54.8283,55.0882,54.7968,55.0646,158300.0
2015-02-20 11:00:00,69.93,69.95,69.81,69.9,62600.0,55.0803,55.0961,54.9858,55.0567,62600.0
2015-02-20 11:30:00,69.91,69.93,69.77,69.89,69100.0,55.0646,55.0803,54.9543,55.0488,69100.0
2015-02-20 12:00:00,69.88,69.99,69.83,69.94,61500.0,55.0409,55.1276,55.0016,55.0882,61500.0
2015-02-20 12:30:00,69.94,70.13,69.88,70.07,87800.0,55.0882,55.2378,55.0409,55.1906,87800.0
2015-02-20 13:00:00,70.06,70.13,69.99,70.09,107900.0,55.1827,55.2378,55.1276,55.2063,107900.0
2015-02-20 13:30:00,70.09,70.29,70.09,70.25,84200.0,55.2063,55.3639,55.2063,55.3324,84200.0
2015-02-20 14:00:00,70.25,70.3,70.19,70.27,67900.0,55.3324,55.3717,55.2851,55.3481,67900.0
2015-02-20 14:30:00,70.27,70.35,70.21,70.32,84600.0,55.3481,55.4111,55.3009,55.3875,84600.0
2015-02-20 15:00:00,70.32,70.32,70.25,70.26,263800.0,55.3875,55.3875,55.3324,55.3402,263800.0
2015-02-20 15:30:00,70.26,70.28,70.18,70.25,267200.0,55.3402,55.356,55.2772,55.3324,267200.0
2015-02-23 09:30:00,71.01,71.01,70.5,70.66,249800.0,55.931,55.931,55.5293,55.6553,249800.0
2015-02-23 10:00:00,70.65,70.7,70.55,70.66,135700.0,55.6474,55.6868,55.5687,55.6553,135700.0
2015-02-23 10:30:00,70.67,70.85,70.57,70.83,114600.0,55.6632,55.805,55.5844,55.7892,114600.0
2015-02-23 11:00:00,70.83,70.83,70.65,70.67,106400.0,55.7892,55.7892,55.6474,55.6632,106400.0
2015-02-23 11:30:00,70.67,70.68,70.53,70.59,113700.0,55.6632,55.6711,55.5529,55.6002,113700.0
2015-02-23 12:00:00,70.6,70.61,70.46,70.49,71100.0,55.608,55.6159,55.4978,55.5214,71100.0
2015-02-23 12:30:00,70.48,70.62,70.46,70.58,95400.0,55.5135,55.6238,55.4978,55.5923,95400.0
2015-02-23 13:00:00,70.58,70.72,70.51,70.67,76400.0,55.5923,55.7026,55.5372,55.6632,76400.0
2015-02-23 13:30:00,70.67,70.71,70.62,70.71,87700.0,55.6632,55.6947,55.6238,55.6947,87700.0
2015-02-23 14:00:00,70.71,70.72,70.64,70.7,104800.0,55.6947,55.7026,55.6395,55.6868,104800.0
2015-02-23 14:30:00,70.7,70.74,70.54,70.55,78400.0,55.6868,55.7183,55.5608,55.5687,78400.0
2015-02-23 15:00:00,70.54,70.59,70.47,70.59,155900.0,55.5608,55.6002,55.5056,55.6002,155900.0
2015-02-23 15:30:00,70.59,70.7,70.57,70.7,367300.0,55.6002,55.6868,55.5844,55.6868,367300.0
2015-02-24 09:30:00,70.86,70.92,70.47,70.87,243000.0,55.8128,55.8601,55.5056,55.8207,243000.0
2015-02-24 10:00:00,70.85,71.08,70.79,71.06,214400.0,55.805,55.9861,55.7577,55.9704,214400.0
2015-02-24 10:30:00,71.07,71.09,70.83,70.87,150500.0,55.9782,55.994,55.7892,55.8207,150500.0
2015-02-24 11:00:00,70.88,70.95,70.78,70.87,105800.0,55.8286,55.8837,55.7498,55.8207,105800.0
2015-02-24 11:30:00,70.86,70.92,70.77,70.8,68100.0,55.8128,55.8601,55.7419,55.7656,68100.0
2015-02-24 12:00:00,70.79,70.88,70.73,70.84,84100.0,55.7577,55.8286,55.7104,55.7971,84100.0
2015-02-24 12:30:00,70.84,70.91,70.73,70.89,84300.0,55.7971,55.8522,55.7104,55.8365,84300.0
2015-02-24 13:00:00,70.88,70.99,70.87,70.94,97300.0,55.8286,55.9152,55.8207,55.8758,97300.0
2015-02-24 13:30:00,70.94,71.1,70.91,71.09,170400.0,55.8758,56.0019,55.8522,55.994,170400.0
2015-02-24 14:00:00,71.08,71.22,71.08,71.14,201000.0,55.9861,56.0964,55.9861,56.0334,201000.0
2015-02-24 14:30:00,71.13,71.13,71.02,71.03,112400.0,56.0255,56.0255,55.9389,55.9467,112400.0
2015-02-24 15:00:00,71.02,71.17,70.99,71.13,136300.0,55.9389,56.057,55.9152,56.0255,136300.0
2015-02-24 15:30:00,71.13,71.14,70.99,71.03,297500.0,56.0255,56.0334,55.9152,55.9467,297500.0
2015-02-25 09:30:00,71.05,71.19,70.98,71.05,266500.0,55.9625,56.0728,55.9073,55.9625,266500.0
2015-02-25 10:00:00,71.04,71.09,70.92,71.0,146800.0,55.9546,55.994,55.8601,55.9231,146800.0
2015-02-25 10:30:00,70.99,71.04,70.92,70.94,126700.0,55.9152,55.9546,55.8601,55.8758,126700.0
2015-02-25 11:00:00,70.95,71.0,70.92,70.95,91000.0,55.8837,55.9231,55.8601,55.8837,91000.0
2015-02-25 11:30:00,70.96,70.98,70.89,70.95,235600.0,55.8916,55.9073,55.8365,55.8837,235600.0
2015-02-25 12:00:00,70.95,70.96,70.8,70.8,135500.0,55.8837,55.8916,55.7656,55.7656,135500.0
2015-02-25 12:30:00,70.8,70.83,70.77,70.79,117000.0,55.7656,55.7892,55.7419,55.7577,117000.0
2015-02-25 13:00:00,70.79,70.9,70.78,70.89,104500.0,55.7577,55.8443,55.7498,55.8365,104500.0
2015-02-25 13:30:00,70.9,70.92,70.81,70.87,121900.0,55.8443,55.8601,55.7734,55.8207,121900.0
2015-02-25 14:00:00,70.87,70.9,70.79,70.83,169400.0,55.8207,55.8443,55.7577,55.7892,169400.0
2015-02-25 14:30:00,70.83,70.9,70.75,70.9,119900.0,55.7892,55.8443,55.7262,55.8443,119900.0
2015-02-25 15:00:00,70.9,70.91,70.8,70.85,138600.0,55.8443,55.8522,55.7656,55.805,138600.0
2015-02-25 15:30:00,70.85,71.05,70.85,71.0,357600.0,55.805,55.9625,55.805,55.9231,357600.0
2015-02-26 09:30:00,70.94,70.99,70.74,70.79,129700.0,55.8758,55.9152,55.7183,55.7577,129700.0
2015-02-26 10:00:00,70.8,71.02,70.66,71.02,133000.0,55.7656,55.9389,55.6553,55.9389,133000.0
2015-02-26 10:30:00,71.03,71.21,71.0,71.09,88500.0,55.9467,56.0885,55.9231,55.994,88500.0
2015-02-26 11:00:00,71.08,71.28,71.07,71.1,73900.0,55.9861,56.1436,55.9782,56.0019,73900.0
2015-02-26 11:30:00,71.11,71.29,71.09,71.11,59500.0,56.0097,56.1515,55.994,56.0097,59500.0
2015-02-26 12:00:00,71.11,71.14,70.96,71.0,53000.0,56.0097,56.0334,55.8916,55.9231,53000.0
2015-02-26 12:30:00,70.98,71.17,70.96,71.15,54700.0,55.9073,56.057,55.8916,56.0412,54700.0
2015-02-26 13:00:00,71.15,71.16,70.9,70.94,80700.0,56.0412,56.0491,55.8443,55.8758,80700.0
2015-02-26 13:30:00,70.94,71.06,70.94,70.98,57200.0,55.8758,55.9704,55.8758,55.9073,57200.0
2015-02-26 14:00:00,70.99,71.07,70.99,71.02,60600.0,55.9152,55.9782,55.9152,55.9389,60600.0
2015-02-26 14:30:00,71.01,71.05,70.95,71.01,79500.0,55.931,55.9625,55.8837,55.931,79500.0
2015-02-26 15:00:00,71.01,71.1,70.91,71.08,116000.0,55.931,56.0019,55.8522,55.9861,116000.0
2015-02-26 15:30:00,71.07,71.2,71.05,71.12,317100.0,55.9782,56.0806,55.9625,56.0176,317100.0
2015-02-27 09:30:00,71.04,71.13,70.76,70.84,140600.0,55.9546,56.0255,55.7341,55.7971,140600.0
2015-02-27 10:00:00,70.81,70.9,70.78,70.86,62400.0,55.7734,55.8443,55.7498,55.8128,62400.0
2015-02-27 10:30:00,70.87,70.92,70.79,70.91,60600.0,55.8207,55.8601,55.7577,55.8522,60600.0
2015-02-27 11:00:00,70.92,70.95,70.73,70.74,71600.0,55.8601,55.8837,55.7104,55.7183,71600.0
2015-02-27 11:30:00,70.75,70.87,70.75,70.87,50100.0,55.7262,55.8207,55.7262,55.8207,50100.0
2015-02-27 12:00:00,70.87,70.98,70.87,70.97,40100.0,55.8207,55.9073,55.8207,55.8995,40100.0
2015-02-27 12:30:00,70.97,71.01,70.83,70.86,47400.0,55.8995,55.931,55.7892,55.8128,47400.0
2015-02-27 13:00:00,70.86,70.87,70.78,70.8,57900.0,55.8128,55.8207,55.7498,55.7656,57900.0
2015-02-27 13:30:00,70.8,70.93,70.77,70.92,57500.0,55.7656,55.868,55.7419,55.8601,57500.0
2015-02-27 14:00:00,70.92,70.96,70.87,70.87,74000.0,55.8601,55.8916,55.8207,55.8207,74000.0
2015-02-27 14:30:00,70.88,70.91,70.78,70.79,66200.0,55.8286,55.8522,55.7498,55.7577,66200.0
2015-02-27 15:00:00,70.78,70.88,70.74,70.87,115300.0,55.7498,55.8286,55.7183,55.8207,115300.0
2015-02-27 15:30:00,70.87,70.9,70.74,70.83,367600.0,55.8207,55.8443,55.7183,55.7892,367600.0
2015-03-02 09:30:00,70.33,70.81,70.33,70.74,218200.0,55.3954,55.7734,55.3954,55.7183,218200.0
2015-03-02 10:00:00,70.74,70.97,70.74,70.91,98800.0,55.7183,55.8995,55.7183,55.8522,98800.0
2015-03-02 10:30:00,70.93,70.93,70.82,70.83,77300.0,55.868,55.868,55.7813,55.7892,77300.0
2015-03-02 11:00:00,70.84,70.91,70.82,70.85,67400.0,55.7971,55.8522,55.7813,55.805,67400.0
2015-03-02 11:30:00,70.86,71.05,70.86,70.89,60500.0,55.8128,55.9625,55.8128,55.8365,60500.0
2015-03-02 12:00:00,70.88,70.89,70.74,70.82,83900.0,55.8286,55.8365,55.7183,55.7813,83900.0
2015-03-02 12:30:00,70.83,70.88,70.8,70.81,60400.0,55.7892,55.8286,55.7656,55.7734,60400.0
2015-03-02 13:00:00,70.82,70.9,70.79,70.9,70400.0,55.7813,55.8443,55.7577,55.8443,70400.0
2015-03-02 13:30:00,70.9,71.0,70.89,70.96,46500.0,55.8443,55.9231,55.8365,55.8916,46500.0
2015-03-02 14:00:00,70.97,70.97,70.84,70.86,64000.0,55.8995,55.8995,55.7971,55.8128,64000.0
2015-03-02 14:30:00,70.86,70.97,70.83,70.95,76000.0,55.8128,55.8995,55.7892,55.8837,76000.0
2015-03-02 15:00:00,70.96,71.0,70.94,70.97,95100.0,55.8916,55.9231,55.8758,55.8995,95100.0
2015-03-02 15:30:00,70.98,71.08,70.96,71.01,228400.0,55.9073,55.9861,55.8916,55.931,228400.0
2015-03-03 09:30:00,71.0,71.0,70.5,70.54,216300.0,55.9231,55.9231,55.5293,55.5608,216300.0
2015-03-03 10:00:00,70.54,70.68,70.52,70.63,114200.0,55.5608,55.6711,55.545,55.6317,114200.0
2015-03-03 10:30:00,70.62,70.71,70.61,70.67,87700.0,55.6238,55.6947,55.6159,55.6632,87700.0
2015-03-03 11:00:00,70.67,70.67,70.51,70.56,102600.0,55.6632,55.6632,55.5372,55.5765,102600.0
2015-03-03 11:30:00,70.56,70.57,70.34,70.41,91200.0,55.5765,55.5844,55.4033,55.4584,91200.0
2015-03-03 12:00:00,70.41,70.43,70.29,70.31,68000.0,55.4584,55.4741,55.3639,55.3796,68000.0
2015-03-03 12:30:00,70.33,70.52,70.31,70.46,58900.0,55.3954,55.545,55.3796,55.4978,58900.0
2015-03-03 13:00:00,70.47,70.52,70.41,70.51,67600.0,55.5056,55.545,55.4584,55.5372,67600.0
2015-03-03 13:30:00,70.52,70.6,70.5,70.55,110800.0,55.545,55.608,55.5293,55.5687,110800.0
2015-03-03 14:00:00,70.54,70.76,70.53,70.72,75400.0,55.5608,55.7341,55.5529,55.7026,75400.0
2015-03-03 14:30:00,70.73,70.73,70.59,70.65,108100.0,55.7104,55.7104,55.6002,55.6474,108100.0
2015-03-03 15:00:00,70.64,70.69,70.58,70.68,141100.0,55.6395,55.6789,55.5923,55.6711,141100.0
2015-03-03 15:30:00,70.68,70.74,70.63,70.69,226600.0,55.6711,55.7183,55.6317,55.6789,226600.0
2015-03-04 09:30:00,70.48,70.76,70.23,70.45,290000.0,55.5135,55.7341,55.3166,55.4899,290000.0
2015-03-04 10:00:00,70.45,70.46,70.24,70.34,122700.0,55.4899,55.4978,55.3245,55.4033,122700.0
2015-03-04 10:30:00,70.34,70.53,70.33,70.48,182300.0,55.4033,55.5529,55.3954,55.5135,182300.0
2015-03-04 11:00:00,70.5,70.54,70.44,70.44,124600.0,55.5293,55.5608,55.482,55.482,124600.0
2015-03-04 11:30:00,70.45,70.63,70.44,70.63,72000.0,55.4899,55.6317,55.482,55.6317,72000.0
2015-03-04 12:00:00,70.63,70.67,70.53,70.59,80700.0,55.6317,55.6632,55.5529,55.6002,80700.0
2015-03-04 12:30:00,70.59,70.67,70.58,70.62,142600.0,55.6002,55.6632,55.5923,55.6238,142600.0
2015-03-04 13:00:00,70.62,70.69,70.61,70.65,98200.0,55.6238,55.6789,55.6159,55.6474,98200.0
2015-03-04 13:30:00,70.66,70.68,70.6,70.63,148400.0,55.6553,55.6711,55.608,55.6317,148400.0
2015-03-04 14:00:00,70.62,70.65,70.59,70.62,138100.0,55.6238,55.6474,55.6002,55.6238,138100.0
2015-03-04 14:30:00,70.62,70.65,70.6,70.64,110300.0,55.6238,55.6474,55.608,55.6395,110300.0
2015-03-04 15:00:00,70.63,70.69,70.6,70.68,210800.0,55.6317,55.6789,55.608,55.6711,210800.0
2015-03-04 15:30:00,70.68,70.75,70.67,70.69,389300.0,55.6711,55.7262,55.6632,55.6789,389300.0
2015-03-05 09:30:00,70.97,71.07,70.79,70.95,292700.0,55.8995,55.9782,55.7577,55.8837,292700.0
2015-03-05 10:00:00,70.95,70.99,70.83,70.93,286600.0,55.8837,55.9152,55.7892,55.868,286600.0
2015-03-05 10:30:00,70.94,71.08,70.9,71.05,137300.0,55.8758,55.9861,55.8443,55.9625,137300.0
2015-03-05 11:00:00,71.05,71.07,70.99,71.05,255100.0,55.9625,55.9782,55.9152,55.9625,255100.0
2015-03-05 11:30:00,71.05,71.18,71.04,71.16,114800.0,55.9625,56.0649,55.9546,56.0491,114800.0
2015-03-05 12:00:00,71.16,71.27,71.15,71.25,293300.0,56.0491,56.1358,56.0412,56.12,293300.0
2015-03-05 12:30:00,71.25,71.26,71.11,71.12,317000.0,56.12,56.1279,56.0097,56.0176,317000.0
2015-03-05 13:00:00,71.11,71.18,71.1,71.16,151700.0,56.0097,56.0649,56.0019,56.0491,151700.0
2015-03-05 13:30:00,71.14,71.27,71.09,71.24,200600.0,56.0334,56.1358,55.994,56.1121,200600.0
2015-03-05 14:00:00,71.25,71.37,71.23,71.25,149900.0,56.12,56.2145,56.1043,56.12,149900.0
2015-03-05 14:30:00,71.25,71.32,71.24,71.26,115200.0,56.12,56.1751,56.1121,56.1279,115200.0
2015-03-05 15:00:00,71.27,71.48,71.22,71.47,215400.0,56.1358,56.3012,56.0964,56.2933,215400.0
2015-03-05 15:30:00,71.47,71.56,71.41,71.47,652200.0,56.2933,56.3642,56.246,56.2933,652200.0
2015-03-06 09:30:00,70.83,70.98,70.11,70.11,404700.0,55.7892,55.9073,55.2221,55.2221,404700.0
2015-03-06 10:00:00,70.1,70.15,69.85,70.01,210700.0,55.2142,55.2536,55.0173,55.1433,210700.0
2015-03-06 10:30:00,70.0,70.05,69.93,69.93,158000.0,55.1355,55.1748,55.0803,55.0803,158000.0
2015-03-06 11:00:00,69.94,69.94,69.61,69.66,185100.0,55.0882,55.0882,54.8283,54.8676,185100.0
2015-03-06 11:30:00,69.65,69.76,69.55,69.65,189200.0,54.8598,54.9464,54.781,54.8598,189200.0
2015-03-06 12:00:00,69.66,69.75,69.5,69.57,127900.0,54.8676,54.9385,54.7416,54.7968,127900.0
2015-03-06 12:30:00,69.56,69.7,69.46,69.53,125900.0,54.7889,54.8992,54.7101,54.7653,125900.0
2015-03-06 13:00:00,69.54,69.61,69.45,69.5,98500.0,54.7731,54.8283,54.7022,54.7416,98500.0
2015-03-06 13:30:00,69.5,69.5,69.36,69.48,168700.0,54.7416,54.7416,54.6314,54.7259,168700.0
2015-03-06 14:00:00,69.49,69.65,69.37,69.41,117700.0,54.7337,54.8598,54.6392,54.6707,117700.0
2015-03-06 14:30:00,69.41,69.43,69.29,69.34,153700.0,54.6707,54.6865,54.5762,54.6156,153700.0
2015-03-06 15:00:00,69.35,69.51,69.29,69.3,196200.0,54.6235,54.7495,54.5762,54.5841,196200.0
2015-03-06 15:30:00,69.31,69.34,69.14,69.26,563200.0,54.592,54.6156,54.4581,54.5526,563200.0
2015-03-09 09:30:00,69.12,69.8,69.06,69.78,358200.0,54.4423,54.9779,54.3951,54.9622,358200.0
2015-03-09 10:00:00,69.79,69.8,69.45,69.49,109300.0,54.97,54.9779,54.7022,54.7337,109300.0
2015-03-09 10:30:00,69.48,69.55,69.45,69.47,109300.0,54.7259,54.781,54.7022,54.718,109300.0
2015-03-09 11:00:00,69.46,69.58,69.39,69.56,131500.0,54.7101,54.8046,54.655,54.7889,131500.0
2015-03-09 11:30:00,69.56,69.58,69.46,69.48,88400.0,54.7889,54.8046,54.7101,54.7259,88400.0
2015-03-09 12:00:00,69.48,69.52,69.35,69.37,134500.0,54.7259,54.7574,54.6235,54.6392,134500.0
2015-03-09 12:30:00,69.37,69.55,69.37,69.54,96000.0,54.6392,54.781,54.6392,54.7731,96000.0
2015-03-09 13:00:00,69.52,69.55,69.48,69.55,76800.0,54.7574,54.781,54.7259,54.781,76800.0
2015-03-09 13:30:00,69.56,69.64,69.56,69.58,90200.0,54.7889,54.8519,54.7889,54.8046,90200.0
2015-03-09 14:00:00,69.58,69.67,69.52,69.55,151700.0,54.8046,54.8755,54.7574,54.781,151700.0
2015-03-09 14:30:00,69.54,69.67,69.49,69.62,142900.0,54.7731,54.8755,54.7337,54.8361,142900.0
2015-03-09 15:00:00,69.62,69.66,69.55,69.64,151300.0,54.8361,54.8676,54.781,54.8519,151300.0
2015-03-09 15:30:00,69.64,69.68,69.55,69.59,380100.0,54.8519,54.8834,54.781,54.8125,380100.0
2015-03-10 09:30:00,69.28,69.3,69.02,69.09,195900.0,54.5683,54.5841,54.3636,54.4187,195900.0
2015-03-10 10:00:00,69.08,69.09,68.79,69.0,219400.0,54.4108,54.4187,54.1824,54.3478,219400.0
2015-03-10 10:30:00,69.01,69.04,68.88,68.9,106500.0,54.3557,54.3793,54.2533,54.269,106500.0
2015-03-10 11:00:00,68.89,69.06,68.89,68.99,103300.0,54.2612,54.3951,54.2612,54.3399,103300.0
2015-03-10 11:30:00,69.0,69.04,68.67,68.67,80000.0,54.3478,54.3793,54.0879,54.0879,80000.0
2015-03-10 12:00:00,68.67,68.76,68.59,68.6,93200.0,54.0879,54.1588,54.0249,54.0327,93200.0
2015-03-10 12:30:00,68.6,68.78,68.57,68.63,79400.0,54.0327,54.1745,54.0091,54.0564,79400.0
2015-03-10 13:00:00,68.63,68.76,68.61,68.7,77700.0,54.0564,54.1588,54.0406,54.1115,77700.0
2015-03-10 13:30:00,68.69,68.7,68.56,68.65,72600.0,54.1036,54.1115,54.0012,54.0721,72600.0
2015-03-10 14:00:00,68.64,68.7,68.47,68.48,126100.0,54.0642,54.1115,53.9303,53.9382,126100.0
2015-03-10 14:30:00,68.48,68.62,68.47,68.48,99400.0,53.9382,54.0485,53.9303,53.9382,99400.0
2015-03-10 15:00:00,68.48,68.65,68.47,68.53,149400.0,53.9382,54.0721,53.9303,53.9776,149400.0
2015-03-10 15:30:00,68.55,68.66,68.4,68.42,418700.0,53.9934,54.08,53.8752,53.891,418700.0
2015-03-11 09:30:00,68.27,68.42,67.87,68.05,199300.0,53.7728,53.891,53.4578,53.5995,199300.0
2015-03-11 10:00:00,68.04,68.22,67.89,67.92,196900.0,53.5917,53.7334,53.4735,53.4971,196900.0
2015-03-11 10:30:00,67.92,67.95,67.69,67.87,152500.0,53.4971,53.5208,53.316,53.4578,152500.0
2015-03-11 11:00:00,67.87,68.04,67.85,68.0,166500.0,53.4578,53.5917,53.442,53.5602,166500.0
2015-03-11 11:30:00,68.0,68.02,67.92,67.96,117500.0,53.5602,53.5759,53.4971,53.5286,117500.0
2015-03-11 12:00:00,67.97,68.05,67.86,67.95,165900.0,53.5365,53.5995,53.4499,53.5208,165900.0
2015-03-11 12:30:00,67.96,68.1,67.89,68.03,123800.0,53.5286,53.6389,53.4735,53.5838,123800.0
2015-03-11 13:00:00,68.03,68.06,67.92,67.97,147800.0,53.5838,53.6074,53.4971,53.5365,147800.0
2015-03-11 13:30:00,67.97,67.97,67.76,67.86,93100.0,53.5365,53.5365,53.3711,53.4499,93100.0
2015-03-11 14:00:00,67.86,68.05,67.85,68.02,97100.0,53.4499,53.5995,53.442,53.5759,97100.0
2015-03-11 14:30:00,68.03,68.08,67.96,68.06,92100.0,53.5838,53.6232,53.5286,53.6074,92100.0
2015-03-11 15:00:00,68.07,68.07,67.9,67.92,139400.0,53.6153,53.6153,53.4814,53.4971,139400.0
2015-03-11 15:30:00,67.93,67.97,67.85,67.9,354700.0,53.505,53.5365,53.442,53.4814,354700.0
2015-03-12 09:30:00,68.32,68.4,68.15,68.34,190100.0,53.8122,53.8752,53.6783,53.828,190100.0
2015-03-12 10:00:00,68.35,68.39,68.21,68.38,114200.0,53.8358,53.8673,53.7256,53.8595,114200.0
2015-03-12 10:30:00,68.37,68.52,68.37,68.48,100900.0,53.8516,53.9697,53.8516,53.9382,100900.0
2015-03-12 11:00:00,68.48,68.58,68.37,68.57,95200.0,53.9382,54.017,53.8516,54.0091,95200.0
2015-03-12 11:30:00,68.57,68.57,68.47,68.49,83300.0,54.0091,54.0091,53.9303,53.9461,83300.0
2015-03-12 12:00:00,68.49,68.53,68.41,68.52,73000.0,53.9461,53.9776,53.8831,53.9697,73000.0
2015-03-12 12:30:00,68.51,68.56,68.37,68.43,78500.0,53.9619,54.0012,53.8516,53.8988,78500.0
2015-03-12 13:00:00,68.44,68.52,68.39,68.4,92900.0,53.9067,53.9697,53.8673,53.8752,92900.0
2015-03-12 13:30:00,68.4,68.4,68.31,68.38,131100.0,53.8752,53.8752,53.8043,53.8595,131100.0
2015-03-12 14:00:00,68.38,68.38,68.3,68.32,156100.0,53.8595,53.8595,53.7964,53.8122,156100.0
2015-03-12 14:30:00,68.33,68.38,68.28,68.38,214300.0,53.8201,53.8595,53.7807,53.8595,214300.0
2015-03-12 15:00:00,68.38,68.52,68.38,68.45,211500.0,53.8595,53.9697,53.8595,53.9146,211500.0
2015-03-12 15:30:00,68.45,68.54,68.41,68.52,389600.0,53.9146,53.9855,53.8831,53.9697,389600.0
2015-03-13 09:30:00,68.29,68.51,68.2,68.4,161300.0,53.7886,53.9619,53.7177,53.8752,161300.0
2015-03-13 10:00:00,68.4,68.52,68.18,68.36,212200.0,53.8752,53.9697,53.7019,53.8437,212200.0
2015-03-13 10:30:00,68.37,68.44,68.14,68.17,169700.0,53.8516,53.9067,53.6704,53.6941,169700.0
2015-03-13 11:00:00,68.15,68.35,67.97,67.97,179100.0,53.6783,53.8358,53.5365,53.5365,179100.0
2015-03-13 11:30:00,67.97,68.22,67.92,68.22,175200.0,53.5365,53.7334,53.4971,53.7334,175200.0
2015-03-13 12:00:00,68.22,68.35,68.11,68.35,232400.0,53.7334,53.8358,53.6468,53.8358,232400.0
2015-03-13 12:30:00,68.34,68.43,68.27,68.36,138700.0,53.828,53.8988,53.7728,53.8437,138700.0
2015-03-13 13:00:00,68.35,68.35,68.1,68.1,77300.0,53.8358,53.8358,53.6389,53.6389,77300.0
2015-03-13 13:30:00,68.09,68.29,68.08,68.23,94600.0,53.631,53.7886,53.6232,53.7413,94600.0
2015-03-13 14:00:00,68.23,68.27,68.12,68.23,139600.0,53.7413,53.7728,53.6547,53.7413,139600.0
2015-03-13 14:30:00,68.23,68.36,68.09,68.35,259700.0,53.7413,53.8437,53.631,53.8358,259700.0
2015-03-13 15:00:00,68.35,68.44,68.28,68.44,286800.0,53.8358,53.9067,53.7807,53.9067,286800.0
2015-03-13 15:30:00,68.44,68.52,68.34,68.46,383700.0,53.9067,53.9697,53.828,53.9225,383700.0
2015-03-16 09:30:00,68.7,69.07,68.61,69.06,281400.0,54.1115,54.4029,54.0406,54.3951,281400.0
2015-03-16 10:00:00,69.07,69.15,68.91,68.91,148700.0,54.4029,54.4659,54.2769,54.2769,148700.0
2015-03-16 10:30:00,68.93,69.13,68.86,68.94,190300.0,54.2927,54.4502,54.2375,54.3005,190300.0
2015-03-16 11:00:00,68.94,69.0,68.84,68.93,155700.0,54.3005,54.3478,54.2218,54.2927,155700.0
2015-03-16 11:30:00,68.94,68.99,68.84,68.88,133100.0,54.3005,54.3399,54.2218,54.2533,133100.0
2015-03-16 12:00:00,68.89,68.9,68.72,68.74,107400.0,54.2612,54.269,54.1273,54.143,107400.0
2015-03-16 12:30:00,68.74,68.79,68.61,68.62,114100.0,54.143,54.1824,54.0406,54.0485,114100.0
2015-03-16 13:00:00,68.63,68.79,68.58,68.67,112300.0,54.0564,54.1824,54.017,54.0879,112300.0
2015-03-16 13:30:00,68.66,68.88,68.63,68.88,115300.0,54.08,54.2533,54.0564,54.2533,115300.0
2015-03-16 14:00:00,68.88,68.92,68.78,68.92,124900.0,54.2533,54.2848,54.1745,54.2848,124900.0
2015-03-16 14:30:00,68.92,69.03,68.84,69.0,135300.0,54.2848,54.3714,54.2218,54.3478,135300.0
2015-03-16 15:00:00,69.01,69.08,68.96,69.01,176500.0,54.3557,54.4108,54.3163,54.3557,176500.0
2015-03-16 15:30:00,69.01,69.04,68.9,69.01,341400.0,54.3557,54.3793,54.269,54.3557,341400.0
2015-03-17 09:30:00,68.55,68.81,68.54,68.62,138100.0,53.9934,54.1981,53.9855,54.0485,138100.0
2015-03-17 10:00:00,68.61,68.67,68.53,68.61,88400.0,54.0406,54.0879,53.9776,54.0406,88400.0
2015-03-17 10:30:00,68.63,68.76,68.63,68.72,244100.0,54.0564,54.1588,54.0564,54.1273,244100.0
2015-03-17 11:00:00,68.71,68.71,68.43,68.45,187800.0,54.1194,54.1194,53.8988,53.9146,187800.0
2015-03-17 11:30:00,68.45,68.52,68.41,68.52,87700.0,53.9146,53.9697,53.8831,53.9697,87700.0
2015-03-17 12:00:00,68.52,68.58,68.37,68.56,74100.0,53.9697,54.017,53.8516,54.0012,74100.0
2015-03-17 12:30:00,68.57,68.61,68.48,68.55,76000.0,54.0091,54.0406,53.9382,53.9934,76000.0
2015-03-17 13:00:00,68.56,68.67,68.48,68.6,147200.0,54.0012,54.0879,53.9382,54.0327,147200.0
2015-03-17 13:30:00,68.6,68.62,68.48,68.59,149900.0,54.0327,54.0485,53.9382,54.0249,149900.0
2015-03-17 14:00:00,68.59,68.68,68.41,68.44,142900.0,54.0249,54.0958,53.8831,53.9067,142900.0
2015-03-17 14:30:00,68.44,68.45,68.32,68.4,171500.0,53.9067,53.9146,53.8122,53.8752,171500.0
2015-03-17 15:00:00,68.4,68.55,68.39,68.48,171900.0,53.8752,53.9934,53.8673,53.9382,171900.0
2015-03-17 15:30:00,68.49,68.55,68.39,68.42,434800.0,53.9461,53.9934,53.8673,53.891,434800.0
2015-03-18 09:30:00,68.25,68.25,67.27,67.31,512200.0,53.7571,53.7571,52.9852,53.0167,512200.0
2015-03-18 10:00:00,67.33,67.55,67.27,67.35,255100.0,53.0324,53.2057,52.9852,53.0482,255100.0
2015-03-18 10:30:00,67.36,67.39,67.13,67.18,275900.0,53.0561,53.0797,52.8749,52.9143,275900.0
2015-03-18 11:00:00,67.19,67.3,67.05,67.1,244400.0,52.9222,53.0088,52.8119,52.8513,244400.0
2015-03-18 11:30:00,67.1,67.21,67.0,67.16,196600.0,52.8513,52.9379,52.7725,52.8985,196600.0
2015-03-18 12:00:00,67.16,67.16,66.97,67.06,198500.0,52.8985,52.8985,52.7489,52.8198,198500.0
2015-03-18 12:30:00,67.04,67.1,66.88,66.9,174700.0,52.804,52.8513,52.678,52.6937,174700.0
2015-03-18 13:00:00,66.9,67.03,66.89,66.98,204000.0,52.6937,52.7961,52.6859,52.7567,204000.0
2015-03-18 13:30:00,66.97,67.29,66.88,67.28,229300.0,52.7489,53.0009,52.678,52.993,229300.0
2015-03-18 14:00:00,67.28,68.17,67.28,68.09,459900.0,52.993,53.6941,52.993,53.631,459900.0
2015-03-18 14:30:00,68.1,68.38,68.06,68.3,350800.0,53.6389,53.8595,53.6074,53.7964,350800.0
2015-03-18 15:00:00,68.3,68.74,68.27,68.5,369500.0,53.7964,54.143,53.7728,53.954,369500.0
2015-03-18 15:30:00,68.5,68.51,68.24,68.33,661700.0,53.954,53.9619,53.7492,53.8201,661700.0
2015-03-19 09:30:00,68.19,68.44,67.81,68.33,398100.0,53.7098,53.9067,53.4105,53.8201,398100.0
2015-03-19 10:00:00,68.33,68.51,68.33,68.43,126000.0,53.8201,53.9619,53.8201,53.8988,126000.0
2015-03-19 10:30:00,68.42,68.43,68.25,68.38,171900.0,53.891,53.8988,53.7571,53.8595,171900.0
2015-03-19 11:00:00,68.39,68.49,68.33,68.4,105600.0,53.8673,53.9461,53.8201,53.8752,105600.0
2015-03-19 11:30:00,68.41,68.41,68.21,68.33,158300.0,53.8831,53.8831,53.7256,53.8201,158300.0
2015-03-19 12:00:00,68.32,68.37,68.25,68.34,120700.0,53.8122,53.8516,53.7571,53.828,120700.0
2015-03-19 12:30:00,68.36,68.36,68.21,68.25,114700.0,53.8437,53.8437,53.7256,53.7571,114700.0
2015-03-19 13:00:00,68.25,68.47,68.23,68.42,137500.0,53.7571,53.9303,53.7413,53.891,137500.0
2015-03-19 13:30:00,68.42,68.46,68.3,68.31,120400.0,53.891,53.9225,53.7964,53.8043,120400.0
2015-03-19 14:00:00,68.3,68.53,68.3,68.42,123200.0,53.7964,53.9776,53.7964,53.891,123200.0
2015-03-19 14:30:00,68.41,68.49,68.32,68.45,106900.0,53.8831,53.9461,53.8122,53.9146,106900.0
2015-03-19 15:00:00,68.44,68.49,68.3,68.39,162500.0,53.9067,53.9461,53.7964,53.8673,162500.0
2015-03-19 15:30:00,68.4,68.47,68.28,68.31,343300.0,53.8752,53.9303,53.7807,53.8043,343300.0
2015-03-20 09:30:00,68.65,68.82,68.52,68.64,973500.0,54.0721,54.206,53.9697,54.0642,973500.0
2015-03-20 10:00:00,68.65,68.83,68.64,68.72,116400.0,54.0721,54.2139,54.0642,54.1273,116400.0
2015-03-20 10:30:00,68.72,69.0,68.72,68.97,100500.0,54.1273,54.3478,54.1273,54.3242,100500.0
2015-03-20 11:00:00,68.98,69.11,68.98,69.08,84300.0,54.332,54.4344,54.332,54.4108,84300.0
2015-03-20 11:30:00,69.08,69.21,69.08,69.2,99300.0,54.4108,54.5132,54.4108,54.5053,99300.0
2015-03-20 12:00:00,69.2,69.29,69.15,69.15,83800.0,54.5053,54.5762,54.4659,54.4659,83800.0
2015-03-20 12:30:00,69.16,69.42,69.16,69.39,95200.0,54.4738,54.6786,54.4738,54.655,95200.0
2015-03-20 13:00:00,69.4,69.55,69.39,69.53,110200.0,54.6629,54.781,54.655,54.7653,110200.0
2015-03-20 13:30:00,69.53,69.55,69.05,69.49,161800.0,54.7653,54.781,54.3872,54.7337,161800.0
2015-03-20 14:00:00,69.49,69.61,69.47,69.5,181800.0,54.7337,54.8283,54.718,54.7416,181800.0
2015-03-20 14:30:00,69.49,69.58,69.45,69.54,179300.0,54.7337,54.8046,54.7022,54.7731,179300.0
2015-03-20 15:00:00,69.54,69.55,69.29,69.36,196300.0,54.7731,54.781,54.5762,54.6314,196300.0
2015-03-20 15:30:00,69.36,69.62,69.36,69.56,494800.0,54.6314,54.8361,54.6314,54.7889,494800.0
2015-03-23 09:30:00,69.65,69.87,69.3,69.87,219400.0,54.8598,55.0331,54.5841,55.0331,219400.0
2015-03-23 10:00:00,69.87,70.0,69.85,69.96,95800.0,55.0331,55.1355,55.0173,55.1039,95800.0
2015-03-23 10:30:00,69.96,70.0,69.89,69.96,98500.0,55.1039,55.1355,55.0488,55.1039,98500.0
2015-03-23 11:00:00,69.96,70.11,69.95,70.01,125000.0,55.1039,55.2221,55.0961,55.1433,125000.0
2015-03-23 11:30:00,70.01,70.05,69.92,70.04,73200.0,55.1433,55.1748,55.0724,55.167,73200.0
2015-03-23 12:00:00,70.02,70.09,69.98,70.03,171500.0,55.1512,55.2063,55.1197,55.1591,171500.0
2015-03-23 12:30:00,70.02,70.16,70.01,70.16,129300.0,55.1512,55.2615,55.1433,55.2615,129300.0
2015-03-23 13:00:00,70.15,70.2,70.14,70.2,93700.0,55.2536,55.293,55.2457,55.293,93700.0
2015-03-23 13:30:00,70.19,70.26,70.14,70.21,136600.0,55.2851,55.3402,55.2457,55.3009,136600.0
2015-03-23 14:00:00,70.2,70.38,70.16,70.34,207500.0,55.293,55.4348,55.2615,55.4033,207500.0
2015-03-23 14:30:00,70.34,70.39,70.29,70.3,106800.0,55.4033,55.4426,55.3639,55.3717,106800.0
2015-03-23 15:00:00,70.29,70.3,70.2,70.28,130300.0,55.3639,55.3717,55.293,55.356,130300.0
2015-03-23 15:30:00,70.28,70.39,70.17,70.18,651100.0,55.356,55.4426,55.2694,55.2772,651100.0
2015-03-24 09:30:00,69.98,70.56,69.86,70.42,302100.0,55.1197,55.5765,55.0252,55.4663,302100.0
2015-03-24 10:00:00,70.43,70.65,70.27,70.33,124500.0,55.4741,55.6474,55.3481,55.3954,124500.0
2015-03-24 10:30:00,70.33,70.34,70.1,70.18,92000.0,55.3954,55.4033,55.2142,55.2772,92000.0
2015-03-24 11:00:00,70.18,70.24,70.05,70.1,216800.0,55.2772,55.3245,55.1748,55.2142,216800.0
2015-03-24 11:30:00,70.11,70.28,70.11,70.13,184100.0,55.2221,55.356,55.2221,55.2378,184100.0
2015-03-24 12:00:00,70.13,70.15,69.97,69.97,117900.0,55.2378,55.2536,55.1118,55.1118,117900.0
2015-03-24 12:30:00,69.98,70.05,69.82,69.86,166000.0,55.1197,55.1748,54.9937,55.0252,166000.0
2015-03-24 13:00:00,69.87,69.98,69.71,69.73,110600.0,55.0331,55.1197,54.907,54.9228,110600.0
2015-03-24 13:30:00,69.74,69.8,69.67,69.74,106000.0,54.9307,54.9779,54.8755,54.9307,106000.0
2015-03-24 14:00:00,69.73,69.73,69.51,69.56,120300.0,54.9228,54.9228,54.7495,54.7889,120300.0
2015-03-24 14:30:00,69.55,69.64,69.49,69.59,120700.0,54.781,54.8519,54.7337,54.8125,120700.0
2015-03-24 15:00:00,69.6,69.75,69.49,69.51,156500.0,54.8204,54.9385,54.7337,54.7495,156500.0
2015-03-24 15:30:00,69.51,69.6,69.31,69.32,365400.0,54.7495,54.8204,54.592,54.5998,365400.0
2015-03-25 09:30:00,69.71,69.75,69.41,69.64,209600.0,54.907,54.9385,54.6707,54.8519,209600.0
2015-03-25 10:00:00,69.65,69.76,69.61,69.72,103200.0,54.8598,54.9464,54.8283,54.9149,103200.0
2015-03-25 10:30:00,69.71,69.83,69.58,69.83,118600.0,54.907,55.0016,54.8046,55.0016,118600.0
2015-03-25 11:00:00,69.84,69.91,69.6,69.71,79000.0,55.0094,55.0646,54.8204,54.907,79000.0
2015-03-25 11:30:00,69.71,69.71,69.26,69.35,98400.0,54.907,54.907,54.5526,54.6235,98400.0
2015-03-25 12:00:00,69.36,69.36,69.08,69.19,103300.0,54.6314,54.6314,54.4108,54.4975,103300.0
2015-03-25 12:30:00,69.18,69.18,68.97,69.08,83900.0,54.4896,54.4896,54.3242,54.4108,83900.0
2015-03-25 13:00:00,69.07,69.12,68.88,68.95,218300.0,54.4029,54.4423,54.2533,54.3084,218300.0
2015-03-25 13:30:00,68.96,69.14,68.9,69.06,88500.0,54.3163,54.4581,54.269,54.3951,88500.0
2015-03-25 14:00:00,69.05,69.15,68.95,69.08,105500.0,54.3872,54.4659,54.3084,54.4108,105500.0
2015-03-25 14:30:00,69.07,69.08,68.89,68.94,114300.0,54.4029,54.4108,54.2612,54.3005,114300.0
2015-03-25 15:00:00,68.94,68.98,68.82,68.88,184600.0,54.3005,54.332,54.206,54.2533,184600.0
2015-03-25 15:30:00,68.88,69.01,68.82,68.9,1092900.0,54.2533,54.3557,54.206,54.269,1092900.0
2015-03-26 09:30:00,68.72,68.87,68.58,68.74,289400.0,54.1273,54.2454,54.017,54.143,289400.0
2015-03-26 10:00:00,68.73,68.75,68.48,68.66,211300.0,54.1351,54.1509,53.9382,54.08,211300.0
2015-03-26 10:30:00,68.65,68.83,68.64,68.81,185100.0,54.0721,54.2139,54.0642,54.1981,185100.0
2015-03-26 11:00:00,68.81,68.98,68.73,68.96,224900.0,54.1981,54.332,54.1351,54.3163,224900.0
2015-03-26 11:30:00,68.95,69.09,68.9,69.09,99900.0,54.3084,54.4187,54.269,54.4187,99900.0
2015-03-26 12:00:00,69.11,69.13,68.96,68.97,100200.0,54.4344,54.4502,54.3163,54.3242,100200.0
2015-03-26 12:30:00,68.97,69.1,68.89,69.09,112100.0,54.3242,54.4266,54.2612,54.4187,112100.0
2015-03-26 13:00:00,69.09,69.14,68.88,68.97,144900.0,54.4187,54.4581,54.2533,54.3242,144900.0
2015-03-26 13:30:00,68.98,69.21,68.97,69.13,92000.0,54.332,54.5132,54.3242,54.4502,92000.0
2015-03-26 14:00:00,69.12,69.14,68.9,68.9,107900.0,54.4423,54.4581,54.269,54.269,107900.0
2015-03-26 14:30:00,68.9,68.98,68.83,68.84,126000.0,54.269,54.332,54.2139,54.2218,126000.0
2015-03-26 15:00:00,68.82,68.88,68.79,68.86,241000.0,54.206,54.2533,54.1824,54.2375,241000.0
2015-03-26 15:30:00,68.86,69.0,68.71,68.74,313600.0,54.2375,54.3478,54.1194,54.143,313600.0
2015-03-27 09:30:00,68.91,69.09,68.63,68.7,207200.0,54.2769,54.4187,54.0564,54.1115,207200.0
2015-03-27 10:00:00,68.66,68.73,68.42,68.57,167300.0,54.08,54.1351,53.891,54.0091,167300.0
2015-03-27 10:30:00,68.57,68.72,68.45,68.7,119400.0,54.0091,54.1273,53.9146,54.1115,119400.0
2015-03-27 11:00:00,68.7,68.84,68.65,68.69,78000.0,54.1115,54.2218,54.0721,54.1036,78000.0
2015-03-27 11:30:00,68.68,68.75,68.56,68.64,69600.0,54.0958,54.1509,54.0012,54.0642,69600.0
2015-03-27 12:00:00,68.65,68.77,68.59,68.74,58900.0,54.0721,54.1666,54.0249,54.143,58900.0
2015-03-27 12:30:00,68.74,68.76,68.63,68.73,53600.0,54.143,54.1588,54.0564,54.1351,53600.0
2015-03-27 13:00:00,68.74,68.78,68.63,68.65,53300.0,54.143,54.1745,54.0564,54.0721,53300.0
2015-03-27 13:30:00,68.64,68.72,68.55,68.6,82300.0,54.0642,54.1273,53.9934,54.0327,82300.0
2015-03-27 14:00:00,68.61,68.63,68.53,68.56,94600.0,54.0406,54.0564,53.9776,54.0012,94600.0
2015-03-27 14:30:00,68.57,68.6,68.51,68.58,87200.0,54.0091,54.0327,53.9619,54.017,87200.0
2015-03-27 15:00:00,68.58,68.67,68.54,68.66,111900.0,54.017,54.0879,53.9855,54.08,111900.0
2015-03-27 15:30:00,68.66,68.8,68.65,68.73,322200.0,54.08,54.1903,54.0721,54.1351,322200.0
2015-03-30 09:30:00,68.75,68.93,68.54,68.91,263700.0,54.1509,54.2927,53.9855,54.2769,263700.0
2015-03-30 10:00:00,68.93,69.11,68.88,68.99,164900.0,54.2927,54.4344,54.2533,54.3399,164900.0
2015-03-30 10:30:00,68.99,69.11,68.9,69.07,106900.0,54.3399,54.4344,54.269,54.4029,106900.0
2015-03-30 11:00:00,69.06,69.11,68.97,69.09,120800.0,54.3951,54.4344,54.3242,54.4187,120800.0
2015-03-30 11:30:00,69.09,69.24,69.09,69.23,65400.0,54.4187,54.5368,54.4187,54.529,65400.0
2015-03-30 12:00:00,69.24,69.35,69.19,69.28,58100.0,54.5368,54.6235,54.4975,54.5683,58100.0
2015-03-30 12:30:00,69.29,69.4,69.26,69.4,69300.0,54.5762,54.6629,54.5526,54.6629,69300.0
2015-03-30 13:00:00,69.4,69.45,69.36,69.45,66900.0,54.6629,54.7022,54.6314,54.7022,66900.0
2015-03-30 13:30:00,69.46,69.47,69.31,69.4,78700.0,54.7101,54.718,54.592,54.6629,78700.0
2015-03-30 14:00:00,69.4,69.48,69.39,69.44,63800.0,54.6629,54.7259,54.655,54.6944,63800.0
2015-03-30 14:30:00,69.44,69.46,69.33,69.45,72900.0,54.6944,54.7101,54.6077,54.7022,72900.0
2015-03-30 15:00:00,69.45,69.5,69.41,69.43,114600.0,54.7022,54.7416,54.6707,54.6865,114600.0
2015-03-30 15:30:00,69.42,69.49,69.28,69.29,265700.0,54.6786,54.7337,54.5683,54.5762,265700.0
2015-03-31 09:30:00,68.86,69.48,68.84,69.31,250900.0,54.2375,54.7259,54.2218,54.592,250900.0
2015-03-31 10:00:00,69.31,69.53,69.24,69.44,153800.0,54.592,54.7653,54.5368,54.6944,153800.0
2015-03-31 10:30:00,69.45,69.54,69.43,69.51,113500.0,54.7022,54.7731,54.6865,54.7495,113500.0
2015-03-31 11:00:00,69.5,69.74,69.5,69.55,127600.0,54.7416,54.9307,54.7416,54.781,127600.0
2015-03-31 11:30:00,69.55,69.6,69.42,69.5,142300.0,54.781,54.8204,54.6786,54.7416,142300.0
2015-03-31 12:00:00,69.49,69.51,69.45,69.48,174800.0,54.7337,54.7495,54.7022,54.7259,174800.0
2015-03-31 12:30:00,69.48,69.52,69.47,69.5,245700.0,54.7259,54.7574,54.718,54.7416,245700.0
2015-03-31 13:00:00,69.49,69.6,69.48,69.54,122200.0,54.7337,54.8204,54.7259,54.7731,122200.0
2015-03-31 13:30:00,69.54,69.59,69.44,69.48,170400.0,54.7731,54.8125,54.6944,54.7259,170400.0
2015-03-31 14:00:00,69.48,69.53,69.42,69.47,108200.0,54.7259,54.7653,54.6786,54.718,108200.0
2015-03-31 14:30:00,69.46,69.59,69.43,69.58,137600.0,54.7101,54.8125,54.6865,54.8046,137600.0
2015-03-31 15:00:00,69.57,69.57,69.28,69.36,525700.0,54.7968,54.7968,54.5683,54.6314,525700.0
2015-03-31 15:30:00,69.35,69.47,69.28,69.33,645800.0,54.6235,54.718,54.5683,54.6077,645800.0
2015-04-01 09:30:00,69.34,69.34,68.61,68.84,391900.0,54.6156,54.6156,54.0406,54.2218,391900.0
2015-04-01 10:00:00,68.85,69.1,68.8,69.02,201100.0,54.2297,54.4266,54.1903,54.3636,201100.0
2015-04-01 10:30:00,69.02,69.16,68.95,69.04,159000.0,54.3636,54.4738,54.3084,54.3793,159000.0
2015-04-01 11:00:00,69.04,69.12,68.91,68.91,103400.0,54.3793,54.4423,54.2769,54.2769,103400.0
2015-04-01 11:30:00,68.92,69.11,68.88,69.02,153000.0,54.2848,54.4344,54.2533,54.3636,153000.0
2015-04-01 12:00:00,69.02,69.04,68.83,69.01,133300.0,54.3636,54.3793,54.2139,54.3557,133300.0
2015-04-01 12:30:00,69.0,69.12,68.92,69.05,105400.0,54.3478,54.4423,54.2848,54.3872,105400.0
2015-04-01 13:00:00,69.04,69.12,68.94,68.99,95400.0,54.3793,54.4423,54.3005,54.3399,95400.0
2015-04-01 13:30:00,68.98,69.13,68.96,69.08,98700.0,54.332,54.4502,54.3163,54.4108,98700.0
2015-04-01 14:00:00,69.08,69.12,68.89,68.89,127100.0,54.4108,54.4423,54.2612,54.2612,127100.0
2015-04-01 14:30:00,68.88,69.0,68.85,68.89,157700.0,54.2533,54.3478,54.2297,54.2612,157700.0
2015-04-01 15:00:00,68.89,68.91,68.78,68.9,171900.0,54.2612,54.2769,54.1745,54.269,171900.0
2015-04-01 15:30:00,68.9,69.1,68.87,69.1,441700.0,54.269,54.4266,54.2454,54.4266,441700.0
2015-04-02 09:30:00,69.05,69.43,68.81,69.24,149400.0,54.3872,54.6865,54.1981,54.5368,149400.0
2015-04-02 10:00:00,69.25,69.35,69.15,69.17,83200.0,54.5447,54.6235,54.4659,54.4817,83200.0
2015-04-02 10:30:00,69.16,69.25,69.08,69.11,77700.0,54.4738,54.5447,54.4108,54.4344,77700.0
2015-04-02 11:00:00,69.11,69.3,69.08,69.24,71000.0,54.4344,54.5841,54.4108,54.5368,71000.0
2015-04-02 11:30:00,69.24,69.29,69.04,69.1,92400.0,54.5368,54.5762,54.3793,54.4266,92400.0
2015-04-02 12:00:00,69.09,69.09,68.94,69.02,101200.0,54.4187,54.4187,54.3005,54.3636,101200.0
2015-04-02 12:30:00,69.02,69.1,69.02,69.05,80400.0,54.3636,54.4266,54.3636,54.3872,80400.0
2015-04-02 13:00:00,69.05,69.21,69.05,69.17,70100.0,54.3872,54.5132,54.3872,54.4817,70100.0
2015-04-02 13:30:00,69.16,69.25,69.12,69.25,63200.0,54.4738,54.5447,54.4423,54.5447,63200.0
2015-04-02 14:00:00,69.24,69.39,69.2,69.33,90000.0,54.5368,54.655,54.5053,54.6077,90000.0
2015-04-02 14:30:00,69.33,69.35,69.19,69.24,83400.0,54.6077,54.6235,54.4975,54.5368,83400.0
2015-04-02 15:00:00,69.24,69.31,69.21,69.3,96800.0,54.5368,54.592,54.5132,54.5841,96800.0
2015-04-02 15:30:00,69.3,69.45,69.27,69.32,305900.0,54.5841,54.7022,54.5605,54.5998,305900.0
2015-04-06 09:30:00,69.02,69.63,68.88,69.56,170200.0,54.3636,54.844,54.2533,54.7889,170200.0
2015-04-06 10:00:00,69.58,69.83,69.51,69.79,129700.0,54.8046,55.0016,54.7495,54.97,129700.0
2015-04-06 10:30:00,69.83,69.84,69.72,69.83,130200.0,55.0016,55.0094,54.9149,55.0016,130200.0
2015-04-06 11:00:00,69.84,69.97,69.83,69.96,95200.0,55.0094,55.1118,55.0016,55.1039,95200.0
2015-04-06 11:30:00,69.96,70.1,69.94,70.09,135800.0,55.1039,55.2142,55.0882,55.2063,135800.0
2015-04-06 12:00:00,70.09,70.3,70.09,70.22,110000.0,55.2063,55.3717,55.2063,55.3087,110000.0
2015-04-06 12:30:00,70.23,70.23,70.08,70.11,95300.0,55.3166,55.3166,55.1985,55.2221,95300.0
2015-04-06 13:00:00,70.12,70.15,70.08,70.13,109600.0,55.23,55.2536,55.1985,55.2378,109600.0
2015-04-06 13:30:00,70.14,70.17,70.08,70.1,79700.0,55.2457,55.2694,55.1985,55.2142,79700.0
2015-04-06 14:00:00,70.1,70.11,69.98,70.09,69500.0,55.2142,55.2221,55.1197,55.2063,69500.0
2015-04-06 14:30:00,70.1,70.15,70.08,70.12,82300.0,55.2142,55.2536,55.1985,55.23,82300.0
2015-04-06 15:00:00,70.12,70.15,70.0,70.01,127600.0,55.23,55.2536,55.1355,55.1433,127600.0
2015-04-06 15:30:00,70.02,70.03,69.93,69.97,274000.0,55.1512,55.1591,55.0803,55.1118,274000.0
2015-04-07 09:30:00,69.93,70.24,69.88,70.09,149300.0,55.0803,55.3245,55.0409,55.2063,149300.0
2015-04-07 10:00:00,70.1,70.25,69.96,70.16,136400.0,55.2142,55.3324,55.1039,55.2615,136400.0
2015-04-07 10:30:00,70.17,70.44,70.12,70.37,122500.0,55.2694,55.482,55.23,55.4269,122500.0
2015-04-07 11:00:00,70.37,70.38,70.11,70.18,140700.0,55.4269,55.4348,55.2221,55.2772,140700.0
2015-04-07 11:30:00,70.18,70.24,70.13,70.23,101500.0,55.2772,55.3245,55.2378,55.3166,101500.0
2015-04-07 12:00:00,70.23,70.28,70.2,70.23,50200.0,55.3166,55.356,55.293,55.3166,50200.0
2015-04-07 12:30:00,70.22,70.28,70.14,70.16,51700.0,55.3087,55.356,55.2457,55.2615,51700.0
2015-04-07 13:00:00,70.16,70.19,70.12,70.14,79700.0,55.2615,55.2851,55.23,55.2457,79700.0
2015-04-07 13:30:00,70.14,70.17,70.04,70.08,61200.0,55.2457,55.2694,55.167,55.1985,61200.0
2015-04-07 14:00:00,70.07,70.11,70.03,70.09,71900.0,55.1906,55.2221,55.1591,55.2063,71900.0
2015-04-07 14:30:00,70.09,70.14,70.01,70.01,72200.0,55.2063,55.2457,55.1433,55.1433,72200.0
2015-04-07 15:00:00,70.02,70.04,69.89,69.92,93300.0,55.1512,55.167,55.0488,55.0724,93300.0
2015-04-07 15:30:00,69.93,69.95,69.69,69.7,227600.0,55.0803,55.0961,54.8913,54.8992,227600.0
2015-04-08 09:30:00,69.74,70.25,69.71,70.06,204500.0,54.9307,55.3324,54.907,55.1827,204500.0
2015-04-08 10:00:00,70.06,70.09,69.89,69.98,70700.0,55.1827,55.2063,55.0488,55.1197,70700.0
2015-04-08 10:30:00,69.97,70.0,69.55,69.63,85900.0,55.1118,55.1355,54.781,54.844,85900.0
2015-04-08 11:00:00,69.62,69.78,69.59,69.67,57800.0,54.8361,54.9622,54.8125,54.8755,57800.0
2015-04-08 11:30:00,69.68,69.87,69.6,69.74,47600.0,54.8834,55.0331,54.8204,54.9307,47600.0
2015-04-08 12:00:00,69.75,69.77,69.66,69.69,35800.0,54.9385,54.9543,54.8676,54.8913,35800.0
2015-04-08 12:30:00,69.69,69.83,69.68,69.81,41300.0,54.8913,55.0016,54.8834,54.9858,41300.0
2015-04-08 13:00:00,69.81,69.86,69.7,69.72,51600.0,54.9858,55.0252,54.8992,54.9149,51600.0
2015-04-08 13:30:00,69.71,69.76,69.63,69.7,47800.0,54.907,54.9464,54.844,54.8992,47800.0
2015-04-08 14:00:00,69.71,69.91,69.42,69.87,84900.0,54.907,55.0646,54.6786,55.0331,84900.0
2015-04-08 14:30:00,69.86,69.95,69.77,69.9,86800.0,55.0252,55.0961,54.9543,55.0567,86800.0
2015-04-08 15:00:00,69.91,70.0,69.87,69.98,117100.0,55.0646,55.1355,55.0331,55.1197,117100.0
2015-04-08 15:30:00,69.98,69.98,69.82,69.89,200400.0,55.1197,55.1197,54.9937,55.0488,200400.0
2015-04-09 09:30:00,69.8,69.93,69.41,69.47,135500.0,54.9779,55.0803,54.6707,54.718,135500.0
2015-04-09 10:00:00,69.49,69.61,69.28,69.46,115800.0,54.7337,54.8283,54.5683,54.7101,115800.0
2015-04-09 10:30:00,69.44,69.47,69.28,69.45,76100.0,54.6944,54.718,54.5683,54.7022,76100.0
2015-04-09 11:00:00,69.43,69.54,69.35,69.53,114400.0,54.6865,54.7731,54.6235,54.7653,114400.0
2015-04-09 11:30:00,69.52,69.78,69.5,69.65,71200.0,54.7574,54.9622,54.7416,54.8598,71200.0
2015-04-09 12:00:00,69.66,69.78,69.64,69.75,74000.0,54.8676,54.9622,54.8519,54.9385,74000.0
2015-04-09 12:30:00,69.76,69.82,69.69,69.82,96600.0,54.9464,54.9937,54.8913,54.9937,96600.0
2015-04-09 13:00:00,69.81,69.83,69.71,69.77,75500.0,54.9858,55.0016,54.907,54.9543,75500.0
2015-04-09 13:30:00,69.77,69.84,69.7,69.8,84300.0,54.9543,55.0094,54.8992,54.9779,84300.0
2015-04-09 14:00:00,69.8,69.84,69.69,69.69,116700.0,54.9779,55.0094,54.8913,54.8913,116700.0
2015-04-09 14:30:00,69.69,69.9,69.69,69.89,72200.0,54.8913,55.0567,54.8913,55.0488,72200.0
2015-04-09 15:00:00,69.89,70.06,69.87,69.99,143800.0,55.0488,55.1827,55.0331,55.1276,143800.0
2015-04-09 15:30:00,69.98,70.0,69.84,69.94,225100.0,55.1197,55.1355,55.0094,55.0882,225100.0
2015-04-10 09:30:00,69.89,69.98,69.62,69.64,127300.0,55.0488,55.1197,54.8361,54.8519,127300.0
2015-04-10 10:00:00,69.65,69.8,69.63,69.72,73200.0,54.8598,54.9779,54.844,54.9149,73200.0
2015-04-10 10:30:00,69.72,69.96,69.72,69.87,61000.0,54.9149,55.1039,54.9149,55.0331,61000.0
2015-04-10 11:00:00,69.86,70.02,69.82,70.0,63400.0,55.0252,55.1512,54.9937,55.1355,63400.0
2015-04-10 11:30:00,70.0,70.04,69.94,69.94,60300.0,55.1355,55.167,55.0882,55.0882,60300.0
2015-04-10 12:00:00,69.95,69.96,69.87,69.91,68000.0,55.0961,55.1039,55.0331,55.0646,68000.0
2015-04-10 12:30:00,69.91,69.93,69.79,69.79,43700.0,55.0646,55.0803,54.97,54.97,43700.0
2015-04-10 13:00:00,69.79,69.79,69.62,69.64,91900.0,54.97,54.97,54.8361,54.8519,91900.0
2015-04-10 13:30:00,69.63,69.74,69.63,69.73,65000.0,54.844,54.9307,54.844,54.9228,65000.0
2015-04-10 14:00:00,69.73,69.77,69.68,69.7,89200.0,54.9228,54.9543,54.8834,54.8992,89200.0
2015-04-10 14:30:00,69.7,69.82,69.67,69.73,97200.0,54.8992,54.9937,54.8755,54.9228,97200.0
2015-04-10 15:00:00,69.74,69.76,69.58,69.64,149300.0,54.9307,54.9464,54.8046,54.8519,149300.0
2015-04-10 15:30:00,69.63,69.7,69.58,69.61,259100.0,54.844,54.8992,54.8046,54.8283,259100.0
2015-04-13 09:30:00,69.35,69.74,69.13,69.69,163200.0,54.6235,54.9307,54.4502,54.8913,163200.0
2015-04-13 10:00:00,69.7,69.76,69.54,69.73,113200.0,54.8992,54.9464,54.7731,54.9228,113200.0
2015-04-13 10:30:00,69.73,69.77,69.59,69.59,74300.0,54.9228,54.9543,54.8125,54.8125,74300.0
2015-04-13 11:00:00,69.59,69.77,69.59,69.67,54900.0,54.8125,54.9543,54.8125,54.8755,54900.0
2015-04-13 11:30:00,69.67,69.77,69.61,69.61,35600.0,54.8755,54.9543,54.8283,54.8283,35600.0
2015-04-13 12:00:00,69.61,69.65,69.56,69.57,41700.0,54.8283,54.8598,54.7889,54.7968,41700.0
2015-04-13 12:30:00,69.56,69.67,69.55,69.65,28900.0,54.7889,54.8755,54.781,54.8598,28900.0
2015-04-13 13:00:00,69.64,69.65,69.55,69.56,40700.0,54.8519,54.8598,54.781,54.7889,40700.0
2015-04-13 13:30:00,69.55,69.63,69.54,69.63,46100.0,54.781,54.844,54.7731,54.844,46100.0
2015-04-13 14:00:00,69.64,69.66,69.56,69.57,51700.0,54.8519,54.8676,54.7889,54.7968,51700.0
2015-04-13 14:30:00,69.58,69.61,69.46,69.48,81100.0,54.8046,54.8283,54.7101,54.7259,81100.0
2015-04-13 15:00:00,69.49,69.56,69.34,69.39,82600.0,54.7337,54.7889,54.6156,54.655,82600.0
2015-04-13 15:30:00,69.38,69.43,69.32,69.32,252600.0,54.6471,54.6865,54.5998,54.5998,252600.0
2015-04-14 09:30:00,69.04,69.56,69.0,69.54,256000.0,54.3793,54.7889,54.3478,54.7731,256000.0
2015-04-14 10:00:00,69.55,69.56,69.35,69.5,138700.0,54.781,54.7889,54.6235,54.7416,138700.0
2015-04-14 10:30:00,69.5,69.63,69.4,69.52,139600.0,54.7416,54.844,54.6629,54.7574,139600.0
2015-04-14 11:00:00,69.52,69.69,69.46,69.58,77500.0,54.7574,54.8913,54.7101,54.8046,77500.0
2015-04-14 11:30:00,69.57,69.7,69.56,69.67,78200.0,54.7968,54.8992,54.7889,54.8755,78200.0
2015-04-14 12:00:00,69.68,69.88,69.65,69.78,130100.0,54.8834,55.0409,54.8598,54.9622,130100.0
2015-04-14 12:30:00,69.79,69.92,69.76,69.89,76300.0,54.97,55.0724,54.9464,55.0488,76300.0
2015-04-14 13:00:00,69.89,69.99,69.86,69.99,113000.0,55.0488,55.1276,55.0252,55.1276,113000.0
2015-04-14 13:30:00,69.99,70.02,69.83,69.89,75900.0,55.1276,55.1512,55.0016,55.0488,75900.0
2015-04-14 14:00:00,69.89,69.9,69.76,69.79,71700.0,55.0488,55.0567,54.9464,54.97,71700.0
2015-04-14 14:30:00,69.8,69.8,69.65,69.69,119300.0,54.9779,54.9779,54.8598,54.8913,119300.0
2015-04-14 15:00:00,69.69,69.76,69.64,69.71,160200.0,54.8913,54.9464,54.8519,54.907,160200.0
2015-04-14 15:30:00,69.7,69.74,69.54,69.63,376000.0,54.8992,54.9307,54.7731,54.844,376000.0
2015-04-15 09:30:00,69.72,70.31,69.62,70.3,280200.0,54.9149,55.3796,54.8361,55.3717,280200.0
2015-04-15 10:00:00,70.29,70.36,70.17,70.18,126000.0,55.3639,55.419,55.2694,55.2772,126000.0
2015-04-15 10:30:00,70.2,70.2,70.02,70.09,92500.0,55.293,55.293,55.1512,55.2063,92500.0
2015-04-15 11:00:00,70.1,70.11,69.88,69.91,78100.0,55.2142,55.2221,55.0409,55.0646,78100.0
2015-04-15 11:30:00,69.91,69.93,69.77,69.86,54400.0,55.0646,55.0803,54.9543,55.0252,54400.0
2015-04-15 12:00:00,69.86,69.99,69.84,69.95,88800.0,55.0252,55.1276,55.0094,55.0961,88800.0
2015-04-15 12:30:00,69.95,70.0,69.86,69.99,125600.0,55.0961,55.1355,55.0252,55.1276,125600.0
2015-04-15 13:00:00,69.98,70.07,69.93,70.06,89100.0,55.1197,55.1906,55.0803,55.1827,89100.0
2015-04-15 13:30:00,70.05,70.07,69.93,69.96,71000.0,55.1748,55.1906,55.0803,55.1039,71000.0
2015-04-15 14:00:00,69.95,70.09,69.89,69.92,52300.0,55.0961,55.2063,55.0488,55.0724,52300.0
2015-04-15 14:30:00,69.93,70.06,69.92,70.0,110600.0,55.0803,55.1827,55.0724,55.1355,110600.0
2015-04-15 15:00:00,69.99,69.99,69.86,69.95,115500.0,55.1276,55.1276,55.0252,55.0961,115500.0
2015-04-15 15:30:00,69.95,69.96,69.74,69.88,530300.0,55.0961,55.1039,54.9307,55.0409,530300.0
2015-04-16 09:30:00,69.96,70.17,69.66,69.84,174600.0,55.1039,55.2694,54.8676,55.0094,174600.0
2015-04-16 10:00:00,69.84,69.99,69.76,69.89,105900.0,55.0094,55.1276,54.9464,55.0488,105900.0
2015-04-16 10:30:00,69.88,70.01,69.82,69.96,112300.0,55.0409,55.1433,54.9937,55.1039,112300.0
2015-04-16 11:00:00,69.95,70.15,69.93,70.07,87300.0,55.0961,55.2536,55.0803,55.1906,87300.0
2015-04-16 11:30:00,70.08,70.13,69.94,70.02,88600.0,55.1985,55.2378,55.0882,55.1512,88600.0
2015-04-16 12:00:00,70.03,70.13,70.01,70.09,80600.0,55.1591,55.2378,55.1433,55.2063,80600.0
2015-04-16 12:30:00,70.08,70.13,70.0,70.04,66100.0,55.1985,55.2378,55.1355,55.167,66100.0
2015-04-16 13:00:00,70.04,70.14,69.99,70.02,90900.0,55.167,55.2457,55.1276,55.1512,90900.0
2015-04-16 13:30:00,70.01,70.3,70.01,70.3,88600.0,55.1433,55.3717,55.1433,55.3717,88600.0
2015-04-16 14:00:00,70.3,70.3,70.16,70.22,86100.0,55.3717,55.3717,55.2615,55.3087,86100.0
2015-04-16 14:30:00,70.21,70.25,70.14,70.21,100000.0,55.3009,55.3324,55.2457,55.3009,100000.0
2015-04-16 15:00:00,70.2,70.22,70.08,70.1,139100.0,55.293,55.3087,55.1985,55.2142,139100.0
2015-04-16 15:30:00,70.09,70.15,70.02,70.09,420400.0,55.2063,55.2536,55.1512,55.2063,420400.0
2015-04-17 09:30:00,69.69,69.84,69.16,69.55,407500.0,54.8913,55.0094,54.4738,54.781,407500.0
2015-04-17 10:00:00,69.55,69.57,69.3,69.44,105500.0,54.781,54.7968,54.5841,54.6944,105500.0
2015-04-17 10:30:00,69.41,69.64,69.4,69.4,126600.0,54.6707,54.8519,54.6629,54.6629,126600.0
2015-04-17 11:00:00,69.4,69.44,69.3,69.35,100700.0,54.6629,54.6944,54.5841,54.6235,100700.0
2015-04-17 11:30:00,69.36,69.45,69.29,69.43,53200.0,54.6314,54.7022,54.5762,54.6865,53200.0
2015-04-17 12:00:00,69.4,69.49,69.38,69.39,56700.0,54.6629,54.7337,54.6471,54.655,56700.0
2015-04-17 12:30:00,69.39,69.48,69.36,69.44,59000.0,54.655,54.7259,54.6314,54.6944,59000.0
2015-04-17 13:00:00,69.43,69.61,69.42,69.56,110000.0,54.6865,54.8283,54.6786,54.7889,110000.0
2015-04-17 13:30:00,69.56,69.56,69.22,69.22,119300.0,54.7889,54.7889,54.5211,54.5211,119300.0
2015-04-17 14:00:00,69.23,69.26,69.0,69.12,86700.0,54.529,54.5526,54.3478,54.4423,86700.0
2015-04-17 14:30:00,69.12,69.12,68.98,69.03,85800.0,54.4423,54.4423,54.332,54.3714,85800.0
2015-04-17 15:00:00,69.03,69.16,69.01,69.14,109000.0,54.3714,54.4738,54.3557,54.4581,109000.0
2015-04-17 15:30:00,69.15,69.37,69.15,69.29,324400.0,54.4659,54.6392,54.4659,54.5762,324400.0
2015-04-20 09:30:00,68.7,69.2,68.68,68.96,396800.0,54.1115,54.5053,54.0958,54.3163,396800.0
2015-04-20 10:00:00,68.96,68.98,68.64,68.72,215800.0,54.3163,54.332,54.0642,54.1273,215800.0
2015-04-20 10:30:00,68.72,68.78,68.65,68.75,151100.0,54.1273,54.1745,54.0721,54.1509,151100.0
2015-04-20 11:00:00,68.75,68.85,68.66,68.72,133600.0,54.1509,54.2297,54.08,54.1273,133600.0
2015-04-20 11:30:00,68.71,68.76,68.58,68.65,181700.0,54.1194,54.1588,54.017,54.0721,181700.0
2015-04-20 12:00:00,68.65,68.66,68.53,68.56,159700.0,54.0721,54.08,53.9776,54.0012,159700.0
2015-04-20 12:30:00,68.56,68.59,68.52,68.55,82100.0,54.0012,54.0249,53.9697,53.9934,82100.0
2015-04-20 13:00:00,68.55,68.58,68.51,68.55,109600.0,53.9934,54.017,53.9619,53.9934,109600.0
2015-04-20 13:30:00,68.55,68.56,68.49,68.53,159700.0,53.9934,54.0012,53.9461,53.9776,159700.0
2015-04-20 14:00:00,68.52,68.53,68.44,68.49,144900.0,53.9697,53.9776,53.9067,53.9461,144900.0
2015-04-20 14:30:00,68.48,68.48,68.32,68.34,153900.0,53.9382,53.9382,53.8122,53.828,153900.0
2015-04-20 15:00:00,68.35,68.49,68.31,68.47,309600.0,53.8358,53.9461,53.8043,53.9303,309600.0
2015-04-20 15:30:00,68.47,68.54,68.39,68.44,740600.0,53.9303,53.9855,53.8673,53.9067,740600.0
2015-04-21 09:30:00,68.64,69.33,68.64,68.84,511900.0,54.3619,54.9084,54.3619,54.5203,511900.0
2015-04-21 10:00:00,68.85,68.99,68.8,68.85,168100.0,54.5283,54.6391,54.4887,54.5283,168100.0
2015-04-21 10:30:00,68.83,68.95,68.72,68.88,148100.0,54.5124,54.6075,54.4253,54.552,148100.0
2015-04-21 11:00:00,68.88,68.94,68.77,68.79,93100.0,54.552,54.5995,54.4649,54.4807,93100.0
2015-04-21 11:30:00,68.79,68.86,68.73,68.85,150800.0,54.4807,54.5362,54.4332,54.5283,150800.0
2015-04-21 12:00:00,68.86,68.97,68.81,68.96,131200.0,54.5362,54.6233,54.4966,54.6154,131200.0
2015-04-21 12:30:00,68.96,69.05,68.92,69.05,113600.0,54.6154,54.6867,54.5837,54.6867,113600.0
2015-04-21 13:00:00,69.05,69.14,69.04,69.09,191200.0,54.6867,54.7579,54.6787,54.7183,191200.0
2015-04-21 13:30:00,69.09,69.14,69.04,69.05,180200.0,54.7183,54.7579,54.6787,54.6867,180200.0
2015-04-21 14:00:00,69.04,69.12,68.91,69.1,103400.0,54.6787,54.7421,54.5758,54.7263,103400.0
2015-04-21 14:30:00,69.12,69.13,69.02,69.04,66100.0,54.7421,54.75,54.6629,54.6787,66100.0
2015-04-21 15:00:00,69.05,69.06,68.97,69.03,195600.0,54.6867,54.6946,54.6233,54.6708,195600.0
2015-04-21 15:30:00,69.03,69.08,69.0,69.02,361800.0,54.6708,54.7104,54.6471,54.6629,361800.0
2015-04-22 09:30:00,69.0,69.12,68.83,68.92,212500.0,54.6471,54.7421,54.5124,54.5837,212500.0
2015-04-22 10:00:00,68.92,68.99,68.74,68.77,190400.0,54.5837,54.6391,54.4411,54.4649,190400.0
2015-04-22 10:30:00,68.77,68.88,68.69,68.87,122400.0,54.4649,54.552,54.4015,54.5441,122400.0
2015-04-22 11:00:00,68.88,68.91,68.8,68.86,127100.0,54.552,54.5758,54.4887,54.5362,127100.0
2015-04-22 11:30:00,68.86,68.98,68.79,68.96,180400.0,54.5362,54.6312,54.4807,54.6154,180400.0
2015-04-22 12:00:00,68.97,69.0,68.87,68.98,134800.0,54.6233,54.6471,54.5441,54.6312,134800.0
2015-04-22 12:30:00,68.99,69.0,68.91,68.95,51200.0,54.6391,54.6471,54.5758,54.6075,51200.0
2015-04-22 13:00:00,68.95,69.06,68.93,69.0,108800.0,54.6075,54.6946,54.5916,54.6471,108800.0
2015-04-22 13:30:00,68.99,69.07,68.96,69.03,52300.0,54.6391,54.7025,54.6154,54.6708,52300.0
2015-04-22 14:00:00,69.03,69.15,69.01,69.15,98400.0,54.6708,54.7659,54.655,54.7659,98400.0
2015-04-22 14:30:00,69.15,69.19,69.08,69.15,85400.0,54.7659,54.7975,54.7104,54.7659,85400.0
2015-04-22 15:00:00,69.14,69.29,69.14,69.22,165300.0,54.7579,54.8767,54.7579,54.8213,165300.0
2015-04-22 15:30:00,69.22,69.31,69.1,69.27,443100.0,54.8213,54.8926,54.7263,54.8609,443100.0
2015-04-23 09:30:00,68.93,69.09,68.79,69.07,162900.0,54.5916,54.7183,54.4807,54.7025,162900.0
2015-04-23 10:00:00,69.07,69.22,69.01,69.21,206000.0,54.7025,54.8213,54.655,54.8134,206000.0
2015-04-23 10:30:00,69.21,69.28,69.09,69.11,107800.0,54.8134,54.8688,54.7183,54.7342,107800.0
2015-04-23 11:00:00,69.09,69.22,69.09,69.2,103500.0,54.7183,54.8213,54.7183,54.8055,103500.0
2015-04-23 11:30:00,69.19,69.34,69.07,69.29,95800.0,54.7975,54.9163,54.7025,54.8767,95800.0
2015-04-23 12:00:00,69.29,69.32,69.24,69.3,67500.0,54.8767,54.9005,54.8371,54.8847,67500.0
2015-04-23 12:30:00,69.3,69.5,69.28,69.5,87600.0,54.8847,55.0431,54.8688,55.0431,87600.0
2015-04-23 13:00:00,69.49,69.5,69.35,69.35,73800.0,55.0351,55.0431,54.9243,54.9243,73800.0
2015-04-23 13:30:00,69.36,69.38,69.24,69.26,63400.0,54.9322,54.948,54.8371,54.853,63400.0
2015-04-23 14:00:00,69.26,69.28,69.2,69.22,73800.0,54.853,54.8688,54.8055,54.8213,73800.0
2015-04-23 14:30:00,69.22,69.31,69.21,69.29,92100.0,54.8213,54.8926,54.8134,54.8767,92100.0
2015-04-23 15:00:00,69.29,69.39,69.29,69.38,161300.0,54.8767,54.9559,54.8767,54.948,161300.0
2015-04-23 15:30:00,69.38,69.38,69.22,69.22,410300.0,54.948,54.948,54.8213,54.8213,410300.0
2015-04-24 09:30:00,69.25,69.35,69.01,69.31,149800.0,54.8451,54.9243,54.655,54.8926,149800.0
2015-04-24 10:00:00,69.31,69.38,69.2,69.23,129500.0,54.8926,54.948,54.8055,54.8292,129500.0
2015-04-24 10:30:00,69.21,69.27,69.16,69.19,113000.0,54.8134,54.8609,54.7738,54.7975,113000.0
2015-04-24 11:00:00,69.18,69.36,69.14,69.35,249600.0,54.7896,54.9322,54.7579,54.9243,249600.0
2015-04-24 11:30:00,69.33,69.45,69.3,69.39,186800.0,54.9084,55.0035,54.8847,54.9559,186800.0
2015-04-24 12:00:00,69.39,69.46,69.38,69.42,61800.0,54.9559,55.0114,54.948,54.9797,61800.0
2015-04-24 12:30:00,69.41,69.44,69.25,69.26,96000.0,54.9718,54.9955,54.8451,54.853,96000.0
2015-04-24 13:00:00,69.26,69.31,69.18,69.21,84500.0,54.853,54.8926,54.7896,54.8134,84500.0
2015-04-24 13:30:00,69.2,69.35,69.18,69.25,131000.0,54.8055,54.9243,54.7896,54.8451,131000.0
2015-04-24 14:00:00,69.24,69.26,69.16,69.22,46900.0,54.8371,54.853,54.7738,54.8213,46900.0
2015-04-24 14:30:00,69.21,69.26,69.19,69.23,141100.0,54.8134,54.853,54.7975,54.8292,141100.0
2015-04-24 15:00:00,69.24,69.26,69.19,69.22,137900.0,54.8371,54.853,54.7975,54.8213,137900.0
2015-04-24 15:30:00,69.23,69.25,69.16,69.17,289300.0,54.8292,54.8451,54.7738,54.7817,289300.0
2015-04-27 09:30:00,69.3,69.43,68.9,69.02,221300.0,54.8847,54.9876,54.5679,54.6629,221300.0
2015-04-27 10:00:00,69.04,69.1,68.92,68.93,150900.0,54.6787,54.7263,54.5837,54.5916,150900.0
2015-04-27 10:30:00,68.93,69.11,68.87,69.09,192100.0,54.5916,54.7342,54.5441,54.7183,192100.0
2015-04-27 11:00:00,69.09,69.16,69.01,69.14,112900.0,54.7183,54.7738,54.655,54.7579,112900.0
2015-04-27 11:30:00,69.14,69.25,69.09,69.09,106500.0,54.7579,54.8451,54.7183,54.7183,106500.0
2015-04-27 12:00:00,69.1,69.15,68.97,69.05,73300.0,54.7263,54.7659,54.6233,54.6867,73300.0
2015-04-27 12:30:00,69.06,69.08,68.95,69.03,62200.0,54.6946,54.7104,54.6075,54.6708,62200.0
2015-04-27 13:00:00,69.02,69.08,68.93,69.04,62300.0,54.6629,54.7104,54.5916,54.6787,62300.0
2015-04-27 13:30:00,69.05,69.11,69.0,69.09,62600.0,54.6867,54.7342,54.6471,54.7183,62600.0
2015-04-27 14:00:00,69.08,69.13,69.06,69.13,55200.0,54.7104,54.75,54.6946,54.75,55200.0
2015-04-27 14:30:00,69.12,69.13,68.95,69.05,139800.0,54.7421,54.75,54.6075,54.6867,139800.0
2015-04-27 15:00:00,69.05,69.16,68.98,68.98,91100.0,54.6867,54.7738,54.6312,54.6312,91100.0
2015-04-27 15:30:00,68.98,69.0,68.82,68.97,344500.0,54.6312,54.6471,54.5045,54.6233,344500.0
2015-04-28 09:30:00,68.79,69.03,68.43,69.0,231900.0,54.4807,54.6708,54.1956,54.6471,231900.0
2015-04-28 10:00:00,69.02,69.03,68.75,68.87,329400.0,54.6629,54.6708,54.4491,54.5441,329400.0
2015-04-28 10:30:00,68.87,69.13,68.85,69.04,113800.0,54.5441,54.75,54.5283,54.6787,113800.0
2015-04-28 11:00:00,69.05,69.18,68.93,68.95,85400.0,54.6867,54.7896,54.5916,54.6075,85400.0
2015-04-28 11:30:00,68.94,69.09,68.93,69.06,92900.0,54.5995,54.7183,54.5916,54.6946,92900.0
2015-04-28 12:00:00,69.06,69.09,68.95,68.98,98500.0,54.6946,54.7183,54.6075,54.6312,98500.0
2015-04-28 12:30:00,68.98,69.13,68.98,69.08,87700.0,54.6312,54.75,54.6312,54.7104,87700.0
2015-04-28 13:00:00,69.07,69.14,69.04,69.08,76300.0,54.7025,54.7579,54.6787,54.7104,76300.0
2015-04-28 13:30:00,69.08,69.11,69.01,69.05,107100.0,54.7104,54.7342,54.655,54.6867,107100.0
2015-04-28 14:00:00,69.05,69.06,68.9,68.93,72200.0,54.6867,54.6946,54.5679,54.5916,72200.0
2015-04-28 14:30:00,68.92,68.94,68.83,68.86,78200.0,54.5837,54.5995,54.5124,54.5362,78200.0
2015-04-28 15:00:00,68.86,68.95,68.84,68.89,138900.0,54.5362,54.6075,54.5203,54.5599,138900.0
2015-04-28 15:30:00,68.89,68.92,68.7,68.77,412400.0,54.5599,54.5837,54.4095,54.4649,412400.0
2015-04-29 09:30:00,68.49,68.85,68.35,68.48,322600.0,54.2432,54.5283,54.1323,54.2352,322600.0
2015-04-29 10:00:00,68.47,68.54,68.3,68.39,230000.0,54.2273,54.2828,54.0927,54.164,230000.0
2015-04-29 10:30:00,68.39,68.6,68.36,68.55,256200.0,54.164,54.3303,54.1402,54.2907,256200.0
2015-04-29 11:00:00,68.55,68.75,68.5,68.61,238100.0,54.2907,54.4491,54.2511,54.3382,238100.0
2015-04-29 11:30:00,68.61,68.64,68.48,68.59,178800.0,54.3382,54.3619,54.2352,54.3224,178800.0
2015-04-29 12:00:00,68.58,68.66,68.57,68.65,319400.0,54.3144,54.3778,54.3065,54.3699,319400.0
2015-04-29 12:30:00,68.64,68.67,68.46,68.64,143600.0,54.3619,54.3857,54.2194,54.3619,143600.0
2015-04-29 13:00:00,68.65,68.7,68.57,68.69,201800.0,54.3699,54.4095,54.3065,54.4015,201800.0
2015-04-29 13:30:00,68.69,68.9,68.65,68.84,279300.0,54.4015,54.5679,54.3699,54.5203,279300.0
2015-04-29 14:00:00,68.85,68.98,68.64,68.64,421900.0,54.5283,54.6312,54.3619,54.3619,421900.0
2015-04-29 14:30:00,68.64,68.66,68.48,68.48,333900.0,54.3619,54.3778,54.2352,54.2352,333900.0
2015-04-29 15:00:00,68.49,68.59,68.45,68.59,433300.0,54.2432,54.3224,54.2115,54.3224,433300.0
2015-04-29 15:30:00,68.59,68.6,68.38,68.49,701500.0,54.3224,54.3303,54.156,54.2432,701500.0
2015-04-30 09:30:00,67.49,67.67,67.14,67.14,656000.0,53.4512,53.5937,53.174,53.174,656000.0
2015-04-30 10:00:00,67.13,67.16,66.95,66.97,457900.0,53.166,53.1898,53.0235,53.0393,457900.0
2015-04-30 10:30:00,66.96,67.06,66.84,67.0,302700.0,53.0314,53.1106,52.9364,53.0631,302700.0
2015-04-30 11:00:00,66.99,67.36,66.99,67.33,360100.0,53.0552,53.3482,53.0552,53.3244,360100.0
2015-04-30 11:30:00,67.33,67.37,66.92,66.92,251400.0,53.3244,53.3561,52.9997,52.9997,251400.0
2015-04-30 12:00:00,66.91,66.94,66.78,66.88,405000.0,52.9918,53.0156,52.8889,52.9681,405000.0
2015-04-30 12:30:00,66.88,67.05,66.84,67.04,277200.0,52.9681,53.1027,52.9364,53.0948,277200.0
2015-04-30 13:00:00,67.03,67.13,67.02,67.13,145400.0,53.0869,53.166,53.0789,53.166,145400.0
2015-04-30 13:30:00,67.11,67.24,67.02,67.18,153900.0,53.1502,53.2532,53.0789,53.2056,153900.0
2015-04-30 14:00:00,67.18,67.37,67.15,67.23,246100.0,53.2056,53.3561,53.1819,53.2452,246100.0
2015-04-30 14:30:00,67.23,67.27,66.94,66.98,177300.0,53.2452,53.2769,53.0156,53.0473,177300.0
2015-04-30 15:00:00,66.97,67.18,66.82,67.13,391300.0,53.0393,53.2056,52.9205,53.166,391300.0
2015-04-30 15:30:00,67.13,67.29,67.06,67.26,676500.0,53.166,53.2928,53.1106,53.269,676500.0
2015-05-01 09:30:00,67.28,67.4,67.17,67.2,395800.0,53.2848,53.3799,53.1977,53.2215,395800.0
2015-05-01 10:00:00,67.2,67.31,67.03,67.05,322100.0,53.2215,53.3086,53.0869,53.1027,322100.0
2015-05-01 10:30:00,67.06,67.08,66.9,67.03,286800.0,53.1106,53.1265,52.9839,53.0869,286800.0
2015-05-01 11:00:00,67.03,67.31,67.03,67.29,147400.0,53.0869,53.3086,53.0869,53.2928,147400.0
2015-05-01 11:30:00,67.3,67.34,67.03,67.15,213400.0,53.3007,53.3324,53.0869,53.1819,213400.0
2015-05-01 12:00:00,67.15,67.43,67.14,67.42,222100.0,53.1819,53.4036,53.174,53.3957,222100.0
2015-05-01 12:30:00,67.42,67.52,67.38,67.52,141900.0,53.3957,53.4749,53.364,53.4749,141900.0
2015-05-01 13:00:00,67.52,67.64,67.49,67.53,111000.0,53.4749,53.57,53.4512,53.4828,111000.0
2015-05-01 13:30:00,67.54,67.67,67.46,67.58,109900.0,53.4908,53.5937,53.4274,53.5224,109900.0
2015-05-01 14:00:00,67.59,67.7,67.55,67.7,79300.0,53.5304,53.6175,53.4987,53.6175,79300.0
2015-05-01 14:30:00,67.7,67.7,67.6,67.64,87400.0,53.6175,53.6175,53.5383,53.57,87400.0
2015-05-01 15:00:00,67.63,67.65,67.56,67.61,182800.0,53.562,53.5779,53.5066,53.5462,182800.0
2015-05-01 15:30:00,67.62,67.7,67.56,67.66,399800.0,53.5541,53.6175,53.5066,53.5858,399800.0
2015-05-04 09:30:00,67.83,68.25,67.71,68.15,212800.0,53.7204,54.0531,53.6254,53.9739,212800.0
2015-05-04 10:00:00,68.14,68.15,67.99,68.06,113100.0,53.966,53.9739,53.8472,53.9026,113100.0
2015-05-04 10:30:00,68.05,68.06,67.9,67.98,134300.0,53.8947,53.9026,53.7759,53.8392,134300.0
2015-05-04 11:00:00,67.99,68.01,67.9,67.98,127000.0,53.8472,53.863,53.7759,53.8392,127000.0
2015-05-04 11:30:00,67.98,67.99,67.91,67.98,84100.0,53.8392,53.8472,53.7838,53.8392,84100.0
2015-05-04 12:00:00,67.98,68.0,67.91,67.97,141300.0,53.8392,53.8551,53.7838,53.8313,141300.0
2015-05-04 12:30:00,67.97,68.05,67.94,67.99,112400.0,53.8313,53.8947,53.8076,53.8472,112400.0
2015-05-04 13:00:00,67.99,68.0,67.89,68.0,105700.0,53.8472,53.8551,53.768,53.8551,105700.0
2015-05-04 13:30:00,68.0,68.1,67.99,68.1,77400.0,53.8551,53.9343,53.8472,53.9343,77400.0
2015-05-04 14:00:00,68.09,68.13,67.98,68.04,100300.0,53.9264,53.958,53.8392,53.8868,100300.0
2015-05-04 14:30:00,68.05,68.05,67.91,67.96,115900.0,53.8947,53.8947,53.7838,53.8234,115900.0
2015-05-04 15:00:00,67.96,68.02,67.9,67.99,127500.0,53.8234,53.8709,53.7759,53.8472,127500.0
2015-05-04 15:30:00,67.99,68.01,67.84,67.86,496200.0,53.8472,53.863,53.7284,53.7442,496200.0
2015-05-05 09:30:00,68.14,68.24,67.87,67.99,367000.0,53.966,54.0452,53.7521,53.8472,367000.0
2015-05-05 10:00:00,68.02,68.13,67.96,68.1,193500.0,53.8709,53.958,53.8234,53.9343,193500.0
2015-05-05 10:30:00,68.09,68.14,68.0,68.03,225600.0,53.9264,53.966,53.8551,53.8788,225600.0
2015-05-05 11:00:00,68.03,68.03,67.81,67.83,241100.0,53.8788,53.8788,53.7046,53.7204,241100.0
2015-05-05 11:30:00,67.83,67.87,67.76,67.84,106400.0,53.7204,53.7521,53.665,53.7284,106400.0
2015-05-05 12:00:00,67.84,67.93,67.83,67.87,112600.0,53.7284,53.7996,53.7204,53.7521,112600.0
2015-05-05 12:30:00,67.86,67.87,67.72,67.73,106500.0,53.7442,53.7521,53.6333,53.6412,106500.0
2015-05-05 13:00:00,67.73,67.73,67.51,67.6,119200.0,53.6412,53.6412,53.467,53.5383,119200.0
2015-05-05 13:30:00,67.61,67.64,67.52,67.55,111000.0,53.5462,53.57,53.4749,53.4987,111000.0
2015-05-05 14:00:00,67.56,67.67,67.49,67.56,108500.0,53.5066,53.5937,53.4512,53.5066,108500.0
2015-05-05 14:30:00,67.55,67.59,67.41,67.45,128300.0,53.4987,53.5304,53.3878,53.4195,128300.0
2015-05-05 15:00:00,67.45,67.51,67.36,67.43,168600.0,53.4195,53.467,53.3482,53.4036,168600.0
2015-05-05 15:30:00,67.43,67.48,67.32,67.37,660300.0,53.4036,53.4432,53.3165,53.3561,660300.0
2015-05-06 09:30:00,67.75,67.75,67.14,67.37,184000.0,53.6571,53.6571,53.174,53.3561,184000.0
2015-05-06 10:00:00,67.36,67.4,67.17,67.37,113400.0,53.3482,53.3799,53.1977,53.3561,113400.0
2015-05-06 10:30:00,67.38,67.61,67.3,67.57,80000.0,53.364,53.5462,53.3007,53.5145,80000.0
2015-05-06 11:00:00,67.57,67.57,67.32,67.45,90700.0,53.5145,53.5145,53.3165,53.4195,90700.0
2015-05-06 11:30:00,67.47,67.72,67.45,67.69,91800.0,53.4353,53.6333,53.4195,53.6096,91800.0
2015-05-06 12:00:00,67.69,67.72,67.55,67.64,93900.0,53.6096,53.6333,53.4987,53.57,93900.0
2015-05-06 12:30:00,67.64,67.82,67.63,67.76,151600.0,53.57,53.7125,53.562,53.665,151600.0
2015-05-06 13:00:00,67.76,67.87,67.74,67.83,132500.0,53.665,53.7521,53.6492,53.7204,132500.0
2015-05-06 13:30:00,67.82,67.83,67.53,67.66,108100.0,53.7125,53.7204,53.4828,53.5858,108100.0
2015-05-06 14:00:00,67.66,67.75,67.64,67.73,110900.0,53.5858,53.6571,53.57,53.6412,110900.0
2015-05-06 14:30:00,67.72,67.72,67.47,67.69,140700.0,53.6333,53.6333,53.4353,53.6096,140700.0
2015-05-06 15:00:00,67.69,67.76,67.57,67.76,181500.0,53.6096,53.665,53.5145,53.665,181500.0
2015-05-06 15:30:00,67.76,67.81,67.61,67.8,343700.0,53.665,53.7046,53.5462,53.6967,343700.0
2015-05-07 09:30:00,67.97,67.98,67.54,67.54,334000.0,53.8313,53.8392,53.4908,53.4908,334000.0
2015-05-07 10:00:00,67.54,67.93,67.5,67.81,166900.0,53.4908,53.7996,53.4591,53.7046,166900.0
2015-05-07 10:30:00,67.81,68.1,67.7,68.05,126100.0,53.7046,53.9343,53.6175,53.8947,126100.0
2015-05-07 11:00:00,68.07,68.22,67.96,68.2,104800.0,53.9105,54.0293,53.8234,54.0135,104800.0
2015-05-07 11:30:00,68.2,68.22,68.1,68.17,103300.0,54.0135,54.0293,53.9343,53.9897,103300.0
2015-05-07 12:00:00,68.15,68.24,68.12,68.17,59600.0,53.9739,54.0452,53.9501,53.9897,59600.0
2015-05-07 12:30:00,68.17,68.25,68.14,68.18,63300.0,53.9897,54.0531,53.966,53.9976,63300.0
2015-05-07 13:00:00,68.19,68.24,68.04,68.06,79000.0,54.0056,54.0452,53.8868,53.9026,79000.0
2015-05-07 13:30:00,68.07,68.12,68.04,68.07,61400.0,53.9105,53.9501,53.8868,53.9105,61400.0
2015-05-07 14:00:00,68.07,68.13,67.96,67.97,91600.0,53.9105,53.958,53.8234,53.8313,91600.0
2015-05-07 14:30:00,67.97,68.06,67.88,68.05,120300.0,53.8313,53.9026,53.76,53.8947,120300.0
2015-05-07 15:00:00,68.05,68.08,67.88,68.01,192000.0,53.8947,53.9184,53.76,53.863,192000.0
2015-05-07 15:30:00,68.0,68.01,67.87,67.88,299100.0,53.8551,53.863,53.7521,53.76,299100.0
2015-05-08 09:30:00,68.5,68.64,68.3,68.53,243800.0,54.2511,54.3619,54.0927,54.2748,243800.0
2015-05-08 10:00:00,68.54,68.63,68.47,68.48,111000.0,54.2828,54.354,54.2273,54.2352,111000.0
2015-05-08 10:30:00,68.48,68.52,68.39,68.42,168300.0,54.2352,54.2669,54.164,54.1877,168300.0
2015-05-08 11:00:00,68.42,68.48,68.29,68.3,114700.0,54.1877,54.2352,54.0848,54.0927,114700.0
2015-05-08 11:30:00,68.31,68.4,68.3,68.36,100700.0,54.1006,54.1719,54.0927,54.1402,100700.0
2015-05-08 12:00:00,68.37,68.39,68.23,68.25,99400.0,54.1481,54.164,54.0372,54.0531,99400.0
2015-05-08 12:30:00,68.25,68.26,68.16,68.19,88900.0,54.0531,54.061,53.9818,54.0056,88900.0
2015-05-08 13:00:00,68.19,68.28,68.18,68.23,85600.0,54.0056,54.0768,53.9976,54.0372,85600.0
2015-05-08 13:30:00,68.22,68.25,68.06,68.06,104700.0,54.0293,54.0531,53.9026,53.9026,104700.0
2015-05-08 14:00:00,68.07,68.09,67.98,68.0,149100.0,53.9105,53.9264,53.8392,53.8551,149100.0
2015-05-08 14:30:00,68.0,68.09,68.0,68.06,112700.0,53.8551,53.9264,53.8551,53.9026,112700.0
2015-05-08 15:00:00,68.06,68.16,68.03,68.04,183100.0,53.9026,53.9818,53.8788,53.8868,183100.0
2015-05-08 15:30:00,68.05,68.22,68.04,68.19,1004100.0,53.8947,54.0293,53.8868,54.0056,1004100.0
2015-05-11 09:30:00,67.91,68.3,67.91,68.15,286700.0,53.7838,54.0927,53.7838,53.9739,286700.0
2015-05-11 10:00:00,68.16,68.32,68.16,68.2,101100.0,53.9818,54.1085,53.9818,54.0135,101100.0
2015-05-11 10:30:00,68.19,68.43,68.09,68.39,105900.0,54.0056,54.1956,53.9264,54.164,105900.0
2015-05-11 11:00:00,68.39,68.45,68.31,68.39,102100.0,54.164,54.2115,54.1006,54.164,102100.0
2015-05-11 11:30:00,68.4,68.46,68.36,68.43,83200.0,54.1719,54.2194,54.1402,54.1956,83200.0
2015-05-11 12:00:00,68.43,68.44,68.21,68.28,77400.0,54.1956,54.2036,54.0214,54.0768,77400.0
2015-05-11 12:30:00,68.27,68.32,68.23,68.27,97000.0,54.0689,54.1085,54.0372,54.0689,97000.0
2015-05-11 13:00:00,68.27,68.31,68.2,68.22,78800.0,54.0689,54.1006,54.0135,54.0293,78800.0
2015-05-11 13:30:00,68.22,68.26,68.13,68.13,68300.0,54.0293,54.061,53.958,53.958,68300.0
2015-05-11 14:00:00,68.14,68.16,68.06,68.08,83600.0,53.966,53.9818,53.9026,53.9184,83600.0
2015-05-11 14:30:00,68.08,68.09,67.94,67.98,107900.0,53.9184,53.9264,53.8076,53.8392,107900.0
2015-05-11 15:00:00,67.98,68.05,67.92,68.0,141700.0,53.8392,53.8947,53.7917,53.8551,141700.0
2015-05-11 15:30:00,68.01,68.02,67.82,67.83,335000.0,53.863,53.8709,53.7125,53.7204,335000.0
2015-05-12 09:30:00,67.52,67.66,67.33,67.55,320400.0,53.4749,53.5858,53.3244,53.4987,320400.0
2015-05-12 10:00:00,67.54,67.69,67.54,67.59,153400.0,53.4908,53.6096,53.4908,53.5304,153400.0
2015-05-12 10:30:00,67.57,67.85,67.57,67.68,143200.0,53.5145,53.7363,53.5145,53.6016,143200.0
2015-05-12 11:00:00,67.69,67.86,67.68,67.73,112000.0,53.6096,53.7442,53.6016,53.6412,112000.0
2015-05-12 11:30:00,67.73,67.81,67.7,67.76,132700.0,53.6412,53.7046,53.6175,53.665,132700.0
2015-05-12 12:00:00,67.75,67.83,67.71,67.82,121700.0,53.6571,53.7204,53.6254,53.7125,121700.0
2015-05-12 12:30:00,67.82,67.99,67.8,67.98,175200.0,53.7125,53.8472,53.6967,53.8392,175200.0
2015-05-12 13:00:00,67.99,68.09,67.96,68.08,369700.0,53.8472,53.9264,53.8234,53.9184,369700.0
2015-05-12 13:30:00,68.08,68.1,67.86,67.95,780500.0,53.9184,53.9343,53.7442,53.8155,780500.0
2015-05-12 14:00:00,67.96,68.06,67.86,68.05,109500.0,53.8234,53.9026,53.7442,53.8947,109500.0
2015-05-12 14:30:00,68.06,68.11,67.96,67.99,129600.0,53.9026,53.9422,53.8234,53.8472,129600.0
2015-05-12 15:00:00,67.99,68.04,67.92,67.95,86800.0,53.8472,53.8868,53.7917,53.8155,86800.0
2015-05-12 15:30:00,67.95,68.02,67.88,67.89,241600.0,53.8155,53.8709,53.76,53.768,241600.0
2015-05-13 09:30:00,68.02,68.48,67.89,68.27,303500.0,53.8709,54.2352,53.768,54.0689,303500.0
2015-05-13 10:00:00,68.28,68.28,67.99,67.99,152600.0,54.0768,54.0768,53.8472,53.8472,152600.0
2015-05-13 10:30:00,67.99,68.01,67.84,67.88,103700.0,53.8472,53.863,53.7284,53.76,103700.0
2015-05-13 11:00:00,67.87,67.96,67.82,67.82,86300.0,53.7521,53.8234,53.7125,53.7125,86300.0
2015-05-13 11:30:00,67.82,67.92,67.78,67.79,78300.0,53.7125,53.7917,53.6808,53.6888,78300.0
2015-05-13 12:00:00,67.79,67.87,67.76,67.76,80600.0,53.6888,53.7521,53.665,53.665,80600.0
2015-05-13 12:30:00,67.76,67.83,67.7,67.81,81500.0,53.665,53.7204,53.6175,53.7046,81500.0
2015-05-13 13:00:00,67.8,67.93,67.77,67.79,88900.0,53.6967,53.7996,53.6729,53.6888,88900.0
2015-05-13 13:30:00,67.8,67.9,67.76,67.81,69100.0,53.6967,53.7759,53.665,53.7046,69100.0
2015-05-13 14:00:00,67.82,67.83,67.64,67.7,103200.0,53.7125,53.7204,53.57,53.6175,103200.0
2015-05-13 14:30:00,67.69,67.72,67.6,67.62,137400.0,53.6096,53.6333,53.5383,53.5541,137400.0
2015-05-13 15:00:00,67.63,67.71,67.55,67.58,166100.0,53.562,53.6254,53.4987,53.5224,166100.0
2015-05-13 15:30:00,67.58,67.63,67.49,67.61,376400.0,53.5224,53.562,53.4512,53.5462,376400.0
2015-05-14 09:30:00,68.02,68.32,68.01,68.21,125100.0,53.8709,54.1085,53.863,54.0214,125100.0
2015-05-14 10:00:00,68.21,68.38,68.16,68.37,107400.0,54.0214,54.156,53.9818,54.1481,107400.0
2015-05-14 10:30:00,68.37,68.57,68.36,68.5,179800.0,54.1481,54.3065,54.1402,54.2511,179800.0
2015-05-14 11:00:00,68.49,68.5,68.26,68.3,96800.0,54.2432,54.2511,54.061,54.0927,96800.0
2015-05-14 11:30:00,68.3,68.62,68.3,68.54,149000.0,54.0927,54.3461,54.0927,54.2828,149000.0
2015-05-14 12:00:00,68.54,68.62,68.45,68.61,115400.0,54.2828,54.3461,54.2115,54.3382,115400.0
2015-05-14 12:30:00,68.61,68.66,68.43,68.53,102300.0,54.3382,54.3778,54.1956,54.2748,102300.0
2015-05-14 13:00:00,68.52,68.64,68.52,68.58,77200.0,54.2669,54.3619,54.2669,54.3144,77200.0
2015-05-14 13:30:00,68.59,68.66,68.52,68.64,140800.0,54.3224,54.3778,54.2669,54.3619,140800.0
2015-05-14 14:00:00,68.64,68.71,68.62,68.69,70800.0,54.3619,54.4174,54.3461,54.4015,70800.0
2015-05-14 14:30:00,68.69,68.72,68.63,68.71,98700.0,54.4015,54.4253,54.354,54.4174,98700.0
2015-05-14 15:00:00,68.7,68.72,68.68,68.68,153400.0,54.4095,54.4253,54.3936,54.3936,153400.0
2015-05-14 15:30:00,68.68,68.69,68.53,68.62,326900.0,54.3936,54.4015,54.2748,54.3461,326900.0
2015-05-15 09:30:00,68.56,68.9,68.43,68.68,410000.0,54.2986,54.5679,54.1956,54.3936,410000.0
2015-05-15 10:00:00,68.67,68.7,68.49,68.66,111800.0,54.3857,54.4095,54.2432,54.3778,111800.0
2015-05-15 10:30:00,68.66,68.67,68.59,68.6,91200.0,54.3778,54.3857,54.3224,54.3303,91200.0
2015-05-15 11:00:00,68.61,68.68,68.53,68.57,87900.0,54.3382,54.3936,54.2748,54.3065,87900.0
2015-05-15 11:30:00,68.57,68.65,68.55,68.6,52600.0,54.3065,54.3699,54.2907,54.3303,52600.0
2015-05-15 12:00:00,68.6,68.65,68.54,68.62,60100.0,54.3303,54.3699,54.2828,54.3461,60100.0
2015-05-15 12:30:00,68.62,68.62,68.53,68.57,71100.0,54.3461,54.3461,54.2748,54.3065,71100.0
2015-05-15 13:00:00,68.56,68.58,68.47,68.48,72900.0,54.2986,54.3144,54.2273,54.2352,72900.0
2015-05-15 13:30:00,68.48,68.55,68.48,68.5,82300.0,54.2352,54.2907,54.2352,54.2511,82300.0
2015-05-15 14:00:00,68.5,68.51,68.47,68.5,58600.0,54.2511,54.259,54.2273,54.2511,58600.0
2015-05-15 14:30:00,68.5,68.6,68.49,68.58,67800.0,54.2511,54.3303,54.2432,54.3144,67800.0
2015-05-15 15:00:00,68.58,68.58,68.54,68.58,91200.0,54.3144,54.3144,54.2828,54.3144,91200.0
2015-05-15 15:30:00,68.58,68.62,68.56,68.62,218100.0,54.3144,54.3461,54.2986,54.3461,218100.0
2015-05-18 09:30:00,68.49,68.63,68.4,68.47,137500.0,54.2432,54.354,54.1719,54.2273,137500.0
2015-05-18 10:00:00,68.47,68.54,68.41,68.54,94700.0,54.2273,54.2828,54.1798,54.2828,94700.0
2015-05-18 10:30:00,68.54,68.54,68.4,68.42,66100.0,54.2828,54.2828,54.1719,54.1877,66100.0
2015-05-18 11:00:00,68.43,68.5,68.43,68.48,73400.0,54.1956,54.2511,54.1956,54.2352,73400.0
2015-05-18 11:30:00,68.48,68.58,68.47,68.53,83700.0,54.2352,54.3144,54.2273,54.2748,83700.0
2015-05-18 12:00:00,68.53,68.58,68.49,68.58,47800.0,54.2748,54.3144,54.2432,54.3144,47800.0
2015-05-18 12:30:00,68.57,68.64,68.57,68.63,53900.0,54.3065,54.3619,54.3065,54.354,53900.0
2015-05-18 13:00:00,68.63,68.72,68.63,68.72,65100.0,54.354,54.4253,54.354,54.4253,65100.0
2015-05-18 13:30:00,68.72,68.81,68.7,68.79,49900.0,54.4253,54.4966,54.4095,54.4807,49900.0
2015-05-18 14:00:00,68.79,68.82,68.75,68.76,87800.0,54.4807,54.5045,54.4491,54.457,87800.0
2015-05-18 14:30:00,68.76,68.76,68.7,68.75,65500.0,54.457,54.457,54.4095,54.4491,65500.0
2015-05-18 15:00:00,68.75,68.75,68.65,68.69,101400.0,54.4491,54.4491,54.3699,54.4015,101400.0
2015-05-18 15:30:00,68.69,68.69,68.6,68.62,671100.0,54.4015,54.4015,54.3303,54.3461,671100.0
2015-05-19 09:30:00,68.67,68.84,68.49,68.84,206600.0,54.3857,54.5203,54.2432,54.5203,206600.0
2015-05-19 10:00:00,68.85,68.98,68.81,68.93,112900.0,54.5283,54.6312,54.4966,54.5916,112900.0
2015-05-19 10:30:00,68.94,68.98,68.89,68.95,92200.0,54.5995,54.6312,54.5599,54.6075,92200.0
2015-05-19 11:00:00,68.94,69.07,68.93,69.03,190200.0,54.5995,54.7025,54.5916,54.6708,190200.0
2015-05-19 11:30:00,69.03,69.04,68.98,69.04,140700.0,54.6708,54.6787,54.6312,54.6787,140700.0
2015-05-19 12:00:00,69.04,69.06,68.99,69.0,85100.0,54.6787,54.6946,54.6391,54.6471,85100.0
2015-05-19 12:30:00,68.99,69.14,68.99,69.12,89100.0,54.6391,54.7579,54.6391,54.7421,89100.0
2015-05-19 13:00:00,69.12,69.14,69.09,69.11,60400.0,54.7421,54.7579,54.7183,54.7342,60400.0
2015-05-19 13:30:00,69.11,69.2,69.09,69.15,82200.0,54.7342,54.8055,54.7183,54.7659,82200.0
2015-05-19 14:00:00,69.14,69.15,69.03,69.03,122600.0,54.7579,54.7659,54.6708,54.6708,122600.0
2015-05-19 14:30:00,69.03,69.06,68.95,69.03,211100.0,54.6708,54.6946,54.6075,54.6708,211100.0
2015-05-19 15:00:00,69.02,69.02,68.93,69.02,213000.0,54.6629,54.6629,54.5916,54.6629,213000.0
2015-05-19 15:30:00,69.01,69.19,68.98,69.14,359800.0,54.655,54.7975,54.6312,54.7579,359800.0
2015-05-20 09:30:00,69.18,69.24,68.97,69.0,175400.0,54.7896,54.8371,54.6233,54.6471,175400.0
2015-05-20 10:00:00,69.0,69.22,68.97,69.1,134900.0,54.6471,54.8213,54.6233,54.7263,134900.0
2015-05-20 10:30:00,69.09,69.28,69.0,69.0,227900.0,54.7183,54.8688,54.6471,54.6471,227900.0
2015-05-20 11:00:00,69.0,69.02,68.91,68.98,160800.0,54.6471,54.6629,54.5758,54.6312,160800.0
2015-05-20 11:30:00,68.98,69.03,68.91,69.02,101100.0,54.6312,54.6708,54.5758,54.6629,101100.0
2015-05-20 12:00:00,69.01,69.2,69.0,69.08,96000.0,54.655,54.8055,54.6471,54.7104,96000.0
2015-05-20 12:30:00,69.07,69.07,68.99,69.02,58100.0,54.7025,54.7025,54.6391,54.6629,58100.0
2015-05-20 13:00:00,69.02,69.06,69.01,69.04,53600.0,54.6629,54.6946,54.655,54.6787,53600.0
2015-05-20 13:30:00,69.03,69.05,68.99,69.03,95000.0,54.6708,54.6867,54.6391,54.6708,95000.0
2015-05-20 14:00:00,69.04,69.28,69.04,69.25,116300.0,54.6787,54.8688,54.6787,54.8451,116300.0
2015-05-20 14:30:00,69.26,69.27,69.03,69.07,76600.0,54.853,54.8609,54.6708,54.7025,76600.0
2015-05-20 15:00:00,69.07,69.1,68.94,69.0,103100.0,54.7025,54.7263,54.5995,54.6471,103100.0
2015-05-20 15:30:00,69.0,69.01,68.89,68.9,263400.0,54.6471,54.655,54.5599,54.5679,263400.0
2015-05-21 09:30:00,68.81,68.84,68.52,68.61,103400.0,54.4966,54.5203,54.2669,54.3382,103400.0
2015-05-21 10:00:00,68.61,68.79,68.58,68.67,96100.0,54.3382,54.4807,54.3144,54.3857,96100.0
2015-05-21 10:30:00,68.66,68.7,68.49,68.52,91000.0,54.3778,54.4095,54.2432,54.2669,91000.0
2015-05-21 11:00:00,68.51,68.59,68.46,68.51,177900.0,54.259,54.3224,54.2194,54.259,177900.0
2015-05-21 11:30:00,68.51,68.57,68.49,68.56,122700.0,54.259,54.3065,54.2432,54.2986,122700.0
2015-05-21 12:00:00,68.56,68.63,68.53,68.61,38100.0,54.2986,54.354,54.2748,54.3382,38100.0
2015-05-21 12:30:00,68.6,68.66,68.59,68.61,38600.0,54.3303,54.3778,54.3224,54.3382,38600.0
2015-05-21 13:00:00,68.61,68.68,68.59,68.59,39000.0,54.3382,54.3936,54.3224,54.3224,39000.0
2015-05-21 13:30:00,68.6,68.63,68.55,68.59,51600.0,54.3303,54.354,54.2907,54.3224,51600.0
2015-05-21 14:00:00,68.59,68.69,68.58,68.68,56000.0,54.3224,54.4015,54.3144,54.3936,56000.0
2015-05-21 14:30:00,68.67,68.73,68.63,68.72,73900.0,54.3857,54.4332,54.354,54.4253,73900.0
2015-05-21 15:00:00,68.73,68.74,68.63,68.7,74200.0,54.4332,54.4411,54.354,54.4095,74200.0
2015-05-21 15:30:00,68.7,68.86,68.69,68.82,310600.0,54.4095,54.5362,54.4015,54.5045,310600.0
2015-05-22 09:30:00,68.89,68.9,68.56,68.76,155300.0,54.5599,54.5679,54.2986,54.457,155300.0
2015-05-22 10:00:00,68.76,68.78,68.56,68.67,157400.0,54.457,54.4728,54.2986,54.3857,157400.0
2015-05-22 10:30:00,68.68,68.9,68.57,68.86,129700.0,54.3936,54.5679,54.3065,54.5362,129700.0
2015-05-22 11:00:00,68.86,68.86,68.68,68.73,55000.0,54.5362,54.5362,54.3936,54.4332,55000.0
2015-05-22 11:30:00,68.74,68.85,68.7,68.8,55500.0,54.4411,54.5283,54.4095,54.4887,55500.0
2015-05-22 12:00:00,68.8,68.8,68.7,68.8,41700.0,54.4887,54.4887,54.4095,54.4887,41700.0
2015-05-22 12:30:00,68.79,68.8,68.73,68.74,41600.0,54.4807,54.4887,54.4332,54.4411,41600.0
2015-05-22 13:00:00,68.74,68.8,68.63,68.67,114200.0,54.4411,54.4887,54.354,54.3857,114200.0
2015-05-22 13:30:00,68.67,68.7,68.56,68.57,68500.0,54.3857,54.4095,54.2986,54.3065,68500.0
2015-05-22 14:00:00,68.58,68.63,68.53,68.63,92200.0,54.3144,54.354,54.2748,54.354,92200.0
2015-05-22 14:30:00,68.62,68.63,68.5,68.55,100600.0,54.3461,54.354,54.2511,54.2907,100600.0
2015-05-22 15:00:00,68.54,68.62,68.51,68.59,82600.0,54.2828,54.3461,54.259,54.3224,82600.0
2015-05-22 15:30:00,68.59,68.6,68.46,68.5,233300.0,54.3224,54.3303,54.2194,54.2511,233300.0
2015-05-26 09:30:00,68.42,68.5,67.98,67.99,235500.0,54.1877,54.2511,53.8392,53.8472,235500.0
2015-05-26 10:00:00,67.98,68.02,67.81,67.85,252800.0,53.8392,53.8709,53.7046,53.7363,252800.0
2015-05-26 10:30:00,67.86,67.87,67.63,67.64,214200.0,53.7442,53.7521,53.562,53.57,214200.0
2015-05-26 11:00:00,67.64,67.74,67.6,67.72,162300.0,53.57,53.6492,53.5383,53.6333,162300.0
2015-05-26 11:30:00,67.71,67.77,67.63,67.63,242400.0,53.6254,53.6729,53.562,53.562,242400.0
2015-05-26 12:00:00,67.64,67.65,67.55,67.56,193300.0,53.57,53.5779,53.4987,53.5066,193300.0
2015-05-26 12:30:00,67.56,67.59,67.43,67.47,181500.0,53.5066,53.5304,53.4036,53.4353,181500.0
2015-05-26 13:00:00,67.46,67.48,67.39,67.44,195700.0,53.4274,53.4432,53.372,53.4116,195700.0
2015-05-26 13:30:00,67.44,67.44,67.23,67.26,262400.0,53.4116,53.4116,53.2452,53.269,262400.0
2015-05-26 14:00:00,67.26,67.31,67.23,67.24,223600.0,53.269,53.3086,53.2452,53.2532,223600.0
2015-05-26 14:30:00,67.25,67.28,67.11,67.15,289400.0,53.2611,53.2848,53.1502,53.1819,289400.0
2015-05-26 15:00:00,67.15,67.19,67.12,67.15,276400.0,53.1819,53.2136,53.1581,53.1819,276400.0
2015-05-26 15:30:00,67.15,67.22,67.13,67.15,798000.0,53.1819,53.2373,53.166,53.1819,798000.0
2015-05-27 09:30:00,67.3,67.55,67.3,67.4,366500.0,53.3007,53.4987,53.3007,53.3799,366500.0
2015-05-27 10:00:00,67.4,67.46,67.28,67.42,154900.0,53.3799,53.4274,53.2848,53.3957,154900.0
2015-05-27 10:30:00,67.43,67.53,67.43,67.5,315100.0,53.4036,53.4828,53.4036,53.4591,315100.0
2015-05-27 11:00:00,67.5,67.61,67.45,67.6,300600.0,53.4591,53.5462,53.4195,53.5383,300600.0
2015-05-27 11:30:00,67.59,67.75,67.59,67.68,194700.0,53.5304,53.6571,53.5304,53.6016,194700.0
2015-05-27 12:00:00,67.68,67.7,67.58,67.58,77300.0,53.6016,53.6175,53.5224,53.5224,77300.0
2015-05-27 12:30:00,67.59,67.59,67.44,67.5,136400.0,53.5304,53.5304,53.4116,53.4591,136400.0
2015-05-27 13:00:00,67.5,67.57,67.48,67.53,133300.0,53.4591,53.5145,53.4432,53.4828,133300.0
2015-05-27 13:30:00,67.54,67.54,67.48,67.48,131500.0,53.4908,53.4908,53.4432,53.4432,131500.0
2015-05-27 14:00:00,67.49,67.52,67.46,67.5,131400.0,53.4512,53.4749,53.4274,53.4591,131400.0
2015-05-27 14:30:00,67.5,67.54,67.47,67.53,155900.0,53.4591,53.4908,53.4353,53.4828,155900.0
2015-05-27 15:00:00,67.53,67.7,67.51,67.67,283000.0,53.4828,53.6175,53.467,53.5937,283000.0
2015-05-27 15:30:00,67.66,67.67,67.54,67.55,422500.0,53.5858,53.5937,53.4908,53.4987,422500.0
2015-05-28 09:30:00,67.54,67.63,67.36,67.36,133200.0,53.4908,53.562,53.3482,53.3482,133200.0
2015-05-28 10:00:00,67.38,67.48,67.35,67.45,101300.0,53.364,53.4432,53.3403,53.4195,101300.0
2015-05-28 10:30:00,67.45,67.46,67.36,67.38,87200.0,53.4195,53.4274,53.3482,53.364,87200.0
2015-05-28 11:00:00,67.38,67.46,67.32,67.36,94800.0,53.364,53.4274,53.3165,53.3482,94800.0
2015-05-28 11:30:00,67.37,67.4,67.16,67.21,104700.0,53.3561,53.3799,53.1898,53.2294,104700.0
2015-05-28 12:00:00,67.21,67.39,67.2,67.39,132000.0,53.2294,53.372,53.2215,53.372,132000.0
2015-05-28 12:30:00,67.4,67.46,67.29,67.42,86200.0,53.3799,53.4274,53.2928,53.3957,86200.0
2015-05-28 13:00:00,67.42,67.5,67.35,67.37,71700.0,53.3957,53.4591,53.3403,53.3561,71700.0
2015-05-28 13:30:00,67.37,67.52,67.37,67.47,79900.0,53.3561,53.4749,53.3561,53.4353,79900.0
2015-05-28 14:00:00,67.48,67.52,67.39,67.45,187100.0,53.4432,53.4749,53.372,53.4195,187100.0
2015-05-28 14:30:00,67.46,67.49,67.43,67.44,93100.0,53.4274,53.4512,53.4036,53.4116,93100.0
2015-05-28 15:00:00,67.44,67.47,67.35,67.36,125800.0,53.4116,53.4353,53.3403,53.3482,125800.0
2015-05-28 15:30:00,67.36,67.39,67.32,67.33,325300.0,53.3482,53.372,53.3165,53.3244,325300.0
2015-05-29 09:30:00,67.21,67.35,66.91,66.95,336465.0,53.2294,53.3403,52.9918,53.0235,336465.0
2015-05-29 10:00:00,66.95,66.97,66.9,66.9,240112.0,53.0235,53.0393,52.9839,52.9839,240112.0
2015-05-29 10:30:00,66.9,66.93,66.78,66.82,187164.0,52.9839,53.0077,52.8889,52.9205,187164.0
2015-05-29 11:00:00,66.82,66.98,66.79,66.84,151800.0,52.9205,53.0473,52.8968,52.9364,151800.0
2015-05-29 11:30:00,66.84,66.97,66.78,66.92,215696.0,52.9364,53.0393,52.8889,52.9997,215696.0
2015-05-29 12:00:00,66.91,67.0,66.88,66.97,97971.0,52.9918,53.0631,52.9681,53.0393,97971.0
2015-05-29 12:30:00,66.97,67.04,66.91,66.95,80201.0,53.0393,53.0948,52.9918,53.0235,80201.0
2015-05-29 13:00:00,66.95,67.02,66.93,67.01,76663.0,53.0235,53.0789,53.0077,53.071,76663.0
2015-05-29 13:30:00,67.01,67.02,66.95,66.96,106123.0,53.071,53.0789,53.0235,53.0314,106123.0
2015-05-29 14:00:00,66.96,66.97,66.83,66.87,111160.0,53.0314,53.0393,52.9285,52.9601,111160.0
2015-05-29 14:30:00,66.87,66.88,66.74,66.8,147536.0,52.9601,52.9681,52.8572,52.9047,147536.0
2015-05-29 15:00:00,66.8,66.98,66.8,66.94,192815.0,52.9047,53.0473,52.9047,53.0156,192815.0
2015-05-29 15:30:00,66.95,67.02,66.81,66.82,634205.0,53.0235,53.0789,52.9126,52.9205,634205.0
2015-06-01 09:30:00,66.71,66.71,66.45,66.69,368446.0,52.8334,52.8334,52.6275,52.8176,368446.0
2015-06-01 10:00:00,66.68,66.79,66.39,66.63,202418.0,52.8097,52.8968,52.58,52.7701,202418.0
2015-06-01 10:30:00,66.63,66.65,66.49,66.63,168280.0,52.7701,52.7859,52.6592,52.7701,168280.0
2015-06-01 11:00:00,66.63,66.68,66.46,66.47,188648.0,52.7701,52.8097,52.6354,52.6433,188648.0
2015-06-01 11:30:00,66.47,66.51,66.35,66.42,201594.0,52.6433,52.675,52.5483,52.6037,201594.0
2015-06-01 12:00:00,66.42,66.65,66.42,66.65,184127.0,52.6037,52.7859,52.6037,52.7859,184127.0
2015-06-01 12:30:00,66.66,66.78,66.66,66.78,106347.0,52.7938,52.8889,52.7938,52.8889,106347.0
2015-06-01 13:00:00,66.78,66.84,66.76,66.8,101136.0,52.8889,52.9364,52.873,52.9047,101136.0
2015-06-01 13:30:00,66.8,66.83,66.73,66.83,146412.0,52.9047,52.9285,52.8493,52.9285,146412.0
2015-06-01 14:00:00,66.83,67.0,66.82,67.0,149142.0,52.9285,53.0631,52.9205,53.0631,149142.0
2015-06-01 14:30:00,66.99,67.04,66.95,67.02,132803.0,53.0552,53.0948,53.0235,53.0789,132803.0
2015-06-01 15:00:00,67.02,67.12,67.02,67.1,272030.0,53.0789,53.1581,53.0789,53.1423,272030.0
2015-06-01 15:30:00,67.11,67.11,66.83,66.92,715235.0,53.1502,53.1502,52.9285,52.9997,715235.0
2015-06-02 09:30:00,66.87,66.93,66.55,66.85,306687.0,52.9601,53.0077,52.7067,52.9443,306687.0
2015-06-02 10:00:00,66.83,66.86,66.64,66.81,139085.0,52.9285,52.9522,52.778,52.9126,139085.0
2015-06-02 10:30:00,66.82,67.02,66.8,66.9,224062.0,52.9205,53.0789,52.9047,52.9839,224062.0
2015-06-02 11:00:00,66.9,66.91,66.75,66.82,125830.0,52.9839,52.9918,52.8651,52.9205,125830.0
2015-06-02 11:30:00,66.81,66.95,66.75,66.94,128369.0,52.9126,53.0235,52.8651,53.0156,128369.0
2015-06-02 12:00:00,66.94,67.07,66.88,66.89,147873.0,53.0156,53.1185,52.9681,52.976,147873.0
2015-06-02 12:30:00,66.89,67.02,66.87,66.95,54805.0,52.976,53.0789,52.9601,53.0235,54805.0
2015-06-02 13:00:00,66.96,66.97,66.84,66.87,103277.0,53.0314,53.0393,52.9364,52.9601,103277.0
2015-06-02 13:30:00,66.88,66.99,66.85,66.94,108950.0,52.9681,53.0552,52.9443,53.0156,108950.0
2015-06-02 14:00:00,66.94,66.95,66.76,66.87,166077.0,53.0156,53.0235,52.873,52.9601,166077.0
2015-06-02 14:30:00,66.88,66.91,66.71,66.83,99284.0,52.9681,52.9918,52.8334,52.9285,99284.0
2015-06-02 15:00:00,66.82,66.83,66.71,66.75,126208.0,52.9205,52.9285,52.8334,52.8651,126208.0
2015-06-02 15:30:00,66.75,66.79,66.67,66.71,293364.0,52.8651,52.8968,52.8017,52.8334,293364.0
2015-06-03 09:30:00,66.8,66.97,66.53,66.82,234810.0,52.9047,53.0393,52.6909,52.9205,234810.0
2015-06-03 10:00:00,66.81,66.94,66.57,66.9,98011.0,52.9126,53.0156,52.7225,52.9839,98011.0
2015-06-03 10:30:00,66.91,66.93,66.75,66.88,152614.0,52.9918,53.0077,52.8651,52.9681,152614.0
2015-06-03 11:00:00,66.88,66.9,66.69,66.7,98458.0,52.9681,52.9839,52.8176,52.8255,98458.0
2015-06-03 11:30:00,66.7,66.78,66.55,66.62,194115.0,52.8255,52.8889,52.7067,52.7621,194115.0
2015-06-03 12:00:00,66.62,66.68,66.59,66.64,108451.0,52.7621,52.8097,52.7384,52.778,108451.0
2015-06-03 12:30:00,66.66,66.73,66.6,66.72,128122.0,52.7938,52.8493,52.7463,52.8413,128122.0
2015-06-03 13:00:00,66.73,66.8,66.69,66.76,85698.0,52.8493,52.9047,52.8176,52.873,85698.0
2015-06-03 13:30:00,66.76,66.82,66.67,66.8,162015.0,52.873,52.9205,52.8017,52.9047,162015.0
2015-06-03 14:00:00,66.8,66.84,66.7,66.72,108160.0,52.9047,52.9364,52.8255,52.8413,108160.0
2015-06-03 14:30:00,66.73,66.73,66.61,66.67,90832.0,52.8493,52.8493,52.7542,52.8017,90832.0
2015-06-03 15:00:00,66.67,66.69,66.55,66.55,189349.0,52.8017,52.8176,52.7067,52.7067,189349.0
2015-06-03 15:30:00,66.55,66.59,66.5,66.55,429201.0,52.7067,52.7384,52.6671,52.7067,429201.0
2015-06-04 09:30:00,66.21,66.75,66.21,66.71,222387.0,52.4374,52.8651,52.4374,52.8334,222387.0
2015-06-04 10:00:00,66.7,66.9,66.66,66.8,151780.0,52.8255,52.9839,52.7938,52.9047,151780.0
2015-06-04 10:30:00,66.79,66.8,66.62,66.71,159643.0,52.8968,52.9047,52.7621,52.8334,159643.0
2015-06-04 11:00:00,66.7,66.75,66.51,66.64,132399.0,52.8255,52.8651,52.675,52.778,132399.0
2015-06-04 11:30:00,66.63,66.64,66.46,66.47,122842.0,52.7701,52.778,52.6354,52.6433,122842.0
2015-06-04 12:00:00,66.47,66.56,66.44,66.46,106356.0,52.6433,52.7146,52.6196,52.6354,106356.0
2015-06-04 12:30:00,66.45,66.54,66.4,66.41,57783.0,52.6275,52.6988,52.5879,52.5958,57783.0
2015-06-04 13:00:00,66.4,66.43,66.28,66.36,102895.0,52.5879,52.6117,52.4929,52.5562,102895.0
2015-06-04 13:30:00,66.36,66.46,66.31,66.33,217956.0,52.5562,52.6354,52.5166,52.5325,217956.0
2015-06-04 14:00:00,66.31,66.33,66.05,66.06,448362.0,52.5166,52.5325,52.3107,52.3186,448362.0
2015-06-04 14:30:00,66.06,66.19,66.04,66.08,201220.0,52.3186,52.4216,52.3028,52.3345,201220.0
2015-06-04 15:00:00,66.09,66.11,65.96,65.98,241478.0,52.3424,52.3582,52.2394,52.2553,241478.0
2015-06-04 15:30:00,65.97,66.0,65.85,65.94,650649.0,52.2473,52.2711,52.1523,52.2236,650649.0
2015-06-05 09:30:00,65.89,66.0,65.25,65.36,389201.0,52.184,52.2711,51.6771,51.7642,389201.0
2015-06-05 10:00:00,65.34,65.46,65.17,65.19,530991.0,51.7484,51.8434,51.6138,51.6296,530991.0
2015-06-05 10:30:00,65.19,65.55,64.96,65.52,626295.0,51.6296,51.9147,51.4474,51.891,626295.0
2015-06-05 11:00:00,65.52,65.73,65.51,65.7,204228.0,51.891,52.0573,51.883,52.0335,204228.0
2015-06-05 11:30:00,65.7,65.74,65.55,65.57,100144.0,52.0335,52.0652,51.9147,51.9306,100144.0
2015-06-05 12:00:00,65.57,65.61,65.45,65.47,521953.0,51.9306,51.9622,51.8355,51.8514,521953.0
2015-06-05 12:30:00,65.46,65.61,65.4,65.56,127447.0,51.8434,51.9622,51.7959,51.9226,127447.0
2015-06-05 13:00:00,65.56,65.65,65.52,65.62,133186.0,51.9226,51.9939,51.891,51.9702,133186.0
2015-06-05 13:30:00,65.63,65.71,65.61,65.69,1155934.0,51.9781,52.0414,51.9622,52.0256,1155934.0
2015-06-05 14:00:00,65.7,65.78,65.56,65.57,136574.0,52.0335,52.0969,51.9226,51.9306,136574.0
2015-06-05 14:30:00,65.57,65.59,65.44,65.51,187971.0,51.9306,51.9464,51.8276,51.883,187971.0
2015-06-05 15:00:00,65.51,65.65,65.47,65.51,651085.0,51.883,51.9939,51.8514,51.883,651085.0
2015-06-05 15:30:00,65.51,65.6,65.39,65.48,510459.0,51.883,51.9543,51.788,51.8593,510459.0
2015-06-08 09:30:00,65.39,65.39,64.83,64.94,390584.0,51.788,51.788,51.3445,51.4316,390584.0
2015-06-08 10:00:00,64.93,65.14,64.89,65.07,212065.0,51.4237,51.59,51.392,51.5346,212065.0
2015-06-08 10:30:00,65.07,65.14,65.0,65.03,186603.0,51.5346,51.59,51.4791,51.5029,186603.0
2015-06-08 11:00:00,65.02,65.27,65.02,65.1,261613.0,51.495,51.693,51.495,51.5583,261613.0
2015-06-08 11:30:00,65.09,65.21,65.08,65.19,150791.0,51.5504,51.6454,51.5425,51.6296,150791.0
2015-06-08 12:00:00,65.19,65.25,65.17,65.23,93403.0,51.6296,51.6771,51.6138,51.6613,93403.0
2015-06-08 12:30:00,65.23,65.27,65.17,65.17,79092.0,51.6613,51.693,51.6138,51.6138,79092.0
2015-06-08 13:00:00,65.17,65.27,65.15,65.24,88630.0,51.6138,51.693,51.5979,51.6692,88630.0
2015-06-08 13:30:00,65.24,65.26,65.14,65.23,104380.0,51.6692,51.685,51.59,51.6613,104380.0
2015-06-08 14:00:00,65.23,65.35,65.19,65.34,102437.0,51.6613,51.7563,51.6296,51.7484,102437.0
2015-06-08 14:30:00,65.35,65.54,65.35,65.44,172302.0,51.7563,51.9068,51.7563,51.8276,172302.0
2015-06-08 15:00:00,65.44,65.47,65.37,65.42,149689.0,51.8276,51.8514,51.7722,51.8118,149689.0
2015-06-08 15:30:00,65.41,65.46,65.34,65.36,658675.0,51.8038,51.8434,51.7484,51.7642,658675.0
2015-06-09 09:30:00,65.43,65.44,65.16,65.22,243155.0,51.8197,51.8276,51.6058,51.6534,243155.0
2015-06-09 10:00:00,65.21,65.49,65.19,65.34,299614.0,51.6454,51.8672,51.6296,51.7484,299614.0
2015-06-09 10:30:00,65.36,65.65,65.27,65.64,182300.0,51.7642,51.9939,51.693,51.986,182300.0
2015-06-09 11:00:00,65.65,66.08,65.55,66.04,495136.0,51.9939,52.3345,51.9147,52.3028,495136.0
2015-06-09 11:30:00,66.05,66.3,65.95,66.1,1123169.0,52.3107,52.5087,52.2315,52.3503,1123169.0
2015-06-09 12:00:00,66.1,66.27,66.06,66.25,238884.0,52.3503,52.4849,52.3186,52.4691,238884.0
2015-06-09 12:30:00,66.26,66.52,66.26,66.34,384161.0,52.477,52.6829,52.477,52.5404,384161.0
2015-06-09 13:00:00,66.35,66.43,66.34,66.38,175878.0,52.5483,52.6117,52.5404,52.5721,175878.0
2015-06-09 13:30:00,66.38,66.4,66.14,66.19,310479.0,52.5721,52.5879,52.382,52.4216,310479.0
2015-06-09 14:00:00,66.19,66.28,66.16,66.28,175967.0,52.4216,52.4929,52.3978,52.4929,175967.0
2015-06-09 14:30:00,66.28,66.41,66.17,66.21,271740.0,52.4929,52.5958,52.4057,52.4374,271740.0
2015-06-09 15:00:00,66.2,66.24,66.04,66.07,322811.0,52.4295,52.4612,52.3028,52.3265,322811.0
2015-06-09 15:30:00,66.07,66.12,66.01,66.01,681496.0,52.3265,52.3661,52.279,52.279,681496.0
2015-06-10 09:30:00,66.74,67.47,66.66,67.17,749267.0,52.8572,53.4353,52.7938,53.1977,749267.0
2015-06-10 10:00:00,67.17,67.18,67.04,67.07,450780.0,53.1977,53.2056,53.0948,53.1185,450780.0
2015-06-10 10:30:00,67.07,67.07,66.93,67.05,273167.0,53.1185,53.1185,53.0077,53.1027,273167.0
2015-06-10 11:00:00,67.05,67.37,66.97,67.14,281030.0,53.1027,53.3561,53.0393,53.174,281030.0
2015-06-10 11:30:00,67.15,67.22,67.12,67.13,216177.0,53.1819,53.2373,53.1581,53.166,216177.0
2015-06-10 12:00:00,67.13,67.21,67.09,67.09,193849.0,53.166,53.2294,53.1344,53.1344,193849.0
2015-06-10 12:30:00,67.09,67.15,67.02,67.08,196530.0,53.1344,53.1819,53.0789,53.1265,196530.0
2015-06-10 13:00:00,67.09,67.11,66.99,67.0,141800.0,53.1344,53.1502,53.0552,53.0631,141800.0
2015-06-10 13:30:00,67.0,67.06,66.95,67.03,146618.0,53.0631,53.1106,53.0235,53.0869,146618.0
2015-06-10 14:00:00,67.04,67.22,67.04,67.18,281358.0,53.0948,53.2373,53.0948,53.2056,281358.0
2015-06-10 14:30:00,67.18,67.34,67.12,67.24,359392.0,53.2056,53.3324,53.1581,53.2532,359392.0
2015-06-10 15:00:00,67.24,67.31,67.1,67.12,229900.0,53.2532,53.3086,53.1423,53.1581,229900.0
2015-06-10 15:30:00,67.12,67.12,66.96,67.06,615590.0,53.1581,53.1581,53.0314,53.1106,615590.0
2015-06-11 09:30:00,66.45,66.74,66.24,66.28,558892.0,52.6275,52.8572,52.4612,52.4929,558892.0
2015-06-11 10:00:00,66.29,66.49,66.27,66.41,220992.0,52.5008,52.6592,52.4849,52.5958,220992.0
2015-06-11 10:30:00,66.42,66.42,66.17,66.35,285721.0,52.6037,52.6037,52.4057,52.5483,285721.0
2015-06-11 11:00:00,66.35,66.55,66.28,66.5,197639.0,52.5483,52.7067,52.4929,52.6671,197639.0
2015-06-11 11:30:00,66.5,66.59,66.46,66.57,223004.0,52.6671,52.7384,52.6354,52.7225,223004.0
2015-06-11 12:00:00,66.57,66.58,66.44,66.51,140071.0,52.7225,52.7305,52.6196,52.675,140071.0
2015-06-11 12:30:00,66.51,66.69,66.5,66.66,146754.0,52.675,52.8176,52.6671,52.7938,146754.0
2015-06-11 13:00:00,66.67,66.67,66.54,66.58,94636.0,52.8017,52.8017,52.6988,52.7305,94636.0
2015-06-11 13:30:00,66.59,66.68,66.55,66.6,150343.0,52.7384,52.8097,52.7067,52.7463,150343.0
2015-06-11 14:00:00,66.6,66.62,66.53,66.53,118770.0,52.7463,52.7621,52.6909,52.6909,118770.0
2015-06-11 14:30:00,66.53,66.54,66.44,66.5,161024.0,52.6909,52.6988,52.6196,52.6671,161024.0
2015-06-11 15:00:00,66.5,66.59,66.48,66.57,262923.0,52.6671,52.7384,52.6513,52.7225,262923.0
2015-06-11 15:30:00,66.57,66.63,66.43,66.55,544800.0,52.7225,52.7701,52.6117,52.7067,544800.0
2015-06-12 09:30:00,66.44,66.44,66.05,66.25,344509.0,52.6196,52.6196,52.3107,52.4691,344509.0
2015-06-12 10:00:00,66.25,66.36,66.21,66.3,221630.0,52.4691,52.5562,52.4374,52.5087,221630.0
2015-06-12 10:30:00,66.29,66.37,66.21,66.25,180454.0,52.5008,52.5641,52.4374,52.4691,180454.0
2015-06-12 11:00:00,66.24,66.45,66.21,66.37,151549.0,52.4612,52.6275,52.4374,52.5641,151549.0
2015-06-12 11:30:00,66.37,66.38,66.23,66.24,99285.0,52.5641,52.5721,52.4533,52.4612,99285.0
2015-06-12 12:00:00,66.25,66.33,66.23,66.29,108714.0,52.4691,52.5325,52.4533,52.5008,108714.0
2015-06-12 12:30:00,66.28,66.28,66.12,66.23,77415.0,52.4929,52.4929,52.3661,52.4533,77415.0
2015-06-12 13:00:00,66.22,66.27,66.2,66.27,99023.0,52.4453,52.4849,52.4295,52.4849,99023.0
2015-06-12 13:30:00,66.27,66.36,66.25,66.3,68620.0,52.4849,52.5562,52.4691,52.5087,68620.0
2015-06-12 14:00:00,66.3,66.32,66.23,66.25,95483.0,52.5087,52.5245,52.4533,52.4691,95483.0
2015-06-12 14:30:00,66.25,66.28,66.15,66.21,142780.0,52.4691,52.4929,52.3899,52.4374,142780.0
2015-06-12 15:00:00,66.2,66.34,66.2,66.34,164827.0,52.4295,52.5404,52.4295,52.5404,164827.0
2015-06-12 15:30:00,66.34,66.39,66.28,66.29,320110.0,52.5404,52.58,52.4929,52.5008,320110.0
2015-06-15 09:30:00,65.66,65.9,65.5,65.56,316029.0,52.0018,52.1919,51.8751,51.9226,316029.0
2015-06-15 10:00:00,65.55,65.74,65.53,65.62,155419.0,51.9147,52.0652,51.8989,51.9702,155419.0
2015-06-15 10:30:00,65.62,65.66,65.46,65.55,123080.0,51.9702,52.0018,51.8434,51.9147,123080.0
2015-06-15 11:00:00,65.56,65.73,65.48,65.48,153637.0,51.9226,52.0573,51.8593,51.8593,153637.0
2015-06-15 11:30:00,65.47,65.51,65.36,65.4,214673.0,51.8514,51.883,51.7642,51.7959,214673.0
2015-06-15 12:00:00,65.41,65.49,65.31,65.34,109871.0,51.8038,51.8672,51.7246,51.7484,109871.0
2015-06-15 12:30:00,65.34,65.47,65.32,65.42,86279.0,51.7484,51.8514,51.7326,51.8118,86279.0
2015-06-15 13:00:00,65.43,65.43,65.26,65.27,150607.0,51.8197,51.8197,51.685,51.693,150607.0
2015-06-15 13:30:00,65.28,65.39,65.21,65.29,144424.0,51.7009,51.788,51.6454,51.7088,144424.0
2015-06-15 14:00:00,65.28,65.39,65.26,65.37,113364.0,51.7009,51.788,51.685,51.7722,113364.0
2015-06-15 14:30:00,65.38,65.4,65.27,65.31,152551.0,51.7801,51.7959,51.693,51.7246,152551.0
2015-06-15 15:00:00,65.31,65.37,65.27,65.34,199962.0,51.7246,51.7722,51.693,51.7484,199962.0
2015-06-15 15:30:00,65.34,65.41,65.26,65.34,600501.0,51.7484,51.8038,51.685,51.7484,600501.0
2015-06-16 09:30:00,65.17,65.88,65.17,65.78,210466.0,51.6138,52.1761,51.6138,52.0969,210466.0
2015-06-16 10:00:00,65.78,65.88,65.68,65.85,118611.0,52.0969,52.1761,52.0177,52.1523,118611.0
2015-06-16 10:30:00,65.84,65.9,65.73,65.81,117558.0,52.1444,52.1919,52.0573,52.1206,117558.0
2015-06-16 11:00:00,65.82,66.01,65.76,65.92,109170.0,52.1285,52.279,52.081,52.2077,109170.0
2015-06-16 11:30:00,65.92,65.96,65.83,65.87,98887.0,52.2077,52.2394,52.1365,52.1681,98887.0
2015-06-16 12:00:00,65.86,66.08,65.86,66.01,162122.0,52.1602,52.3345,52.1602,52.279,162122.0
2015-06-16 12:30:00,66.02,66.06,65.93,66.02,148421.0,52.2869,52.3186,52.2157,52.2869,148421.0
2015-06-16 13:00:00,66.02,66.04,65.96,66.01,49911.0,52.2869,52.3028,52.2394,52.279,49911.0
2015-06-16 13:30:00,66.0,66.06,65.98,65.99,57544.0,52.2711,52.3186,52.2553,52.2632,57544.0
2015-06-16 14:00:00,65.99,66.02,65.97,65.97,77392.0,52.2632,52.2869,52.2473,52.2473,77392.0
2015-06-16 14:30:00,65.97,65.99,65.89,65.93,102256.0,52.2473,52.2632,52.184,52.2157,102256.0
2015-06-16 15:00:00,65.94,65.99,65.92,65.98,127828.0,52.2236,52.2632,52.2077,52.2553,127828.0
2015-06-16 15:30:00,65.97,65.99,65.93,65.97,344828.0,52.2473,52.2632,52.2157,52.2473,344828.0
2015-06-17 09:30:00,66.08,66.29,66.01,66.14,157326.0,52.3345,52.5008,52.279,52.382,157326.0
2015-06-17 10:00:00,66.14,66.25,66.05,66.08,99068.0,52.382,52.4691,52.3107,52.3345,99068.0
2015-06-17 10:30:00,66.09,66.3,66.08,66.25,139206.0,52.3424,52.5087,52.3345,52.4691,139206.0
2015-06-17 11:00:00,66.26,66.32,66.11,66.11,116311.0,52.477,52.5245,52.3582,52.3582,116311.0
2015-06-17 11:30:00,66.12,66.26,66.08,66.26,126094.0,52.3661,52.477,52.3345,52.477,126094.0
2015-06-17 12:00:00,66.25,66.25,66.08,66.22,97804.0,52.4691,52.4691,52.3345,52.4453,97804.0
2015-06-17 12:30:00,66.21,66.26,66.05,66.1,94736.0,52.4374,52.477,52.3107,52.3503,94736.0
2015-06-17 13:00:00,66.09,66.1,66.05,66.07,96853.0,52.3424,52.3503,52.3107,52.3265,96853.0
2015-06-17 13:30:00,66.06,66.15,66.05,66.12,113686.0,52.3186,52.3899,52.3107,52.3661,113686.0
2015-06-17 14:00:00,66.12,66.5,66.0,66.26,233503.0,52.3661,52.6671,52.2711,52.477,233503.0
2015-06-17 14:30:00,66.26,66.58,66.23,66.47,202513.0,52.477,52.7305,52.4533,52.6433,202513.0
2015-06-17 15:00:00,66.48,66.57,66.39,66.5,189772.0,52.6513,52.7225,52.58,52.6671,189772.0
2015-06-17 15:30:00,66.5,66.55,66.41,66.41,331434.0,52.6671,52.7067,52.5958,52.5958,331434.0
2015-06-18 09:30:00,66.73,67.37,66.57,67.33,374188.0,52.8493,53.3561,52.7225,53.3244,374188.0
2015-06-18 10:00:00,67.34,67.35,67.17,67.32,161159.0,53.3324,53.3403,53.1977,53.3165,161159.0
2015-06-18 10:30:00,67.32,67.53,67.31,67.4,283453.0,53.3165,53.4828,53.3086,53.3799,283453.0
2015-06-18 11:00:00,67.41,67.44,67.23,67.27,145838.0,53.3878,53.4116,53.2452,53.2769,145838.0
2015-06-18 11:30:00,67.28,67.39,67.23,67.26,174557.0,53.2848,53.372,53.2452,53.269,174557.0
2015-06-18 12:00:00,67.25,67.45,67.23,67.41,169750.0,53.2611,53.4195,53.2452,53.3878,169750.0
2015-06-18 12:30:00,67.41,67.51,67.27,67.27,155481.0,53.3878,53.467,53.2769,53.2769,155481.0
2015-06-18 13:00:00,67.27,67.35,67.19,67.29,173806.0,53.2769,53.3403,53.2136,53.2928,173806.0
2015-06-18 13:30:00,67.3,67.31,67.2,67.21,106380.0,53.3007,53.3086,53.2215,53.2294,106380.0
2015-06-18 14:00:00,67.21,67.29,67.2,67.25,118098.0,53.2294,53.2928,53.2215,53.2611,118098.0
2015-06-18 14:30:00,67.26,67.4,67.26,67.31,204184.0,53.269,53.3799,53.269,53.3086,204184.0
2015-06-18 15:00:00,67.31,67.33,67.23,67.33,171395.0,53.3086,53.3244,53.2452,53.3244,171395.0
2015-06-18 15:30:00,67.33,67.33,67.1,67.15,597291.0,53.3244,53.3244,53.1423,53.1819,597291.0
2015-06-19 09:30:00,66.79,66.96,66.6,66.83,1257224.0,52.8968,53.0314,52.7463,52.9285,1257224.0
2015-06-19 10:00:00,66.84,67.08,66.81,67.03,255453.0,52.9364,53.1265,52.9126,53.0869,255453.0
2015-06-19 10:30:00,67.03,67.18,66.99,67.1,158460.0,53.0869,53.2056,53.0552,53.1423,158460.0
2015-06-19 11:00:00,67.1,67.12,66.93,67.02,160118.0,53.1423,53.1581,53.0077,53.0789,160118.0
2015-06-19 11:30:00,67.03,67.11,66.99,67.02,107084.0,53.0869,53.1502,53.0552,53.0789,107084.0
2015-06-19 12:00:00,67.03,67.11,66.98,67.01,86075.0,53.0869,53.1502,53.0473,53.071,86075.0
2015-06-19 12:30:00,67.0,67.07,66.97,66.98,46617.0,53.0631,53.1185,53.0393,53.0473,46617.0
2015-06-19 13:00:00,66.99,67.02,66.93,66.99,83486.0,53.0552,53.0789,53.0077,53.0552,83486.0
2015-06-19 13:30:00,66.99,67.06,66.97,66.97,65766.0,53.0552,53.1106,53.0393,53.0393,65766.0
2015-06-19 14:00:00,66.97,66.99,66.87,66.92,130614.0,53.0393,53.0552,52.9601,52.9997,130614.0
2015-06-19 14:30:00,66.91,66.95,66.87,66.9,117697.0,52.9918,53.0235,52.9601,52.9839,117697.0
2015-06-19 15:00:00,66.9,66.93,66.85,66.88,179160.0,52.9839,53.0077,52.9443,52.9681,179160.0
2015-06-19 15:30:00,66.87,67.02,66.83,66.89,433476.0,52.9601,53.0789,52.9285,52.976,433476.0
2015-06-22 09:30:00,67.19,67.43,67.09,67.41,303838.0,53.2136,53.4036,53.1344,53.3878,303838.0
2015-06-22 10:00:00,67.41,67.53,67.36,67.38,169885.0,53.3878,53.4828,53.3482,53.364,169885.0
2015-06-22 10:30:00,67.38,67.57,67.36,67.5,166794.0,53.364,53.5145,53.3482,53.4591,166794.0
2015-06-22 11:00:00,67.49,67.57,67.41,67.51,141475.0,53.4512,53.5145,53.3878,53.467,141475.0
2015-06-22 11:30:00,67.5,67.57,67.45,67.46,113979.0,53.4591,53.5145,53.4195,53.4274,113979.0
2015-06-22 12:00:00,67.46,67.46,67.34,67.43,183579.0,53.4274,53.4274,53.3324,53.4036,183579.0
2015-06-22 12:30:00,67.42,67.48,67.41,67.47,120664.0,53.3957,53.4432,53.3878,53.4353,120664.0
2015-06-22 13:00:00,67.47,67.49,67.36,67.37,102778.0,53.4353,53.4512,53.3482,53.3561,102778.0
2015-06-22 13:30:00,67.37,67.43,67.35,67.42,94290.0,53.3561,53.4036,53.3403,53.3957,94290.0
2015-06-22 14:00:00,67.42,67.43,67.39,67.42,99261.0,53.3957,53.4036,53.372,53.3957,99261.0
2015-06-22 14:30:00,67.41,67.47,67.39,67.46,138009.0,53.3878,53.4353,53.372,53.4274,138009.0
2015-06-22 15:00:00,67.46,67.46,67.43,67.44,299387.0,53.4274,53.4274,53.4036,53.4116,299387.0
2015-06-22 15:30:00,67.45,67.45,67.2,67.24,567700.0,53.4195,53.4195,53.2215,53.2532,567700.0
2015-06-23 09:30:00,67.07,67.27,67.02,67.2,184839.0,53.1185,53.2769,53.0789,53.2215,184839.0
2015-06-23 10:00:00,67.21,67.25,66.95,67.07,104513.0,53.2294,53.2611,53.0235,53.1185,104513.0
2015-06-23 10:30:00,67.07,67.12,67.02,67.12,76870.0,53.1185,53.1581,53.0789,53.1581,76870.0
2015-06-23 11:00:00,67.11,67.14,67.01,67.03,106006.0,53.1502,53.174,53.071,53.0869,106006.0
2015-06-23 11:30:00,67.02,67.04,66.95,66.99,99448.0,53.0789,53.0948,53.0235,53.0552,99448.0
2015-06-23 12:00:00,66.99,66.99,66.84,66.9,71782.0,53.0552,53.0552,52.9364,52.9839,71782.0
2015-06-23 12:30:00,66.9,66.98,66.87,66.92,59692.0,52.9839,53.0473,52.9601,52.9997,59692.0
2015-06-23 13:00:00,66.92,66.99,66.91,66.98,59449.0,52.9997,53.0552,52.9918,53.0473,59449.0
2015-06-23 13:30:00,66.97,67.02,66.92,66.99,74951.0,53.0393,53.0789,52.9997,53.0552,74951.0
2015-06-23 14:00:00,67.0,67.02,66.92,66.98,75074.0,53.0631,53.0789,52.9997,53.0473,75074.0
2015-06-23 14:30:00,66.98,67.11,66.97,67.07,73610.0,53.0473,53.1502,53.0393,53.1185,73610.0
2015-06-23 15:00:00,67.07,67.09,67.0,67.03,139441.0,53.1185,53.1344,53.0631,53.0869,139441.0
2015-06-23 15:30:00,67.03,67.08,67.0,67.02,257348.0,53.0869,53.1265,53.0631,53.0789,257348.0
2015-06-24 09:30:00,66.93,67.06,66.74,67.0,194629.0,53.0077,53.1106,52.8572,53.0631,194629.0
2015-06-24 10:00:00,67.01,67.03,66.86,67.02,116981.0,53.071,53.0869,52.9522,53.0789,116981.0
2015-06-24 10:30:00,67.02,67.12,67.02,67.08,93837.0,53.0789,53.1581,53.0789,53.1265,93837.0
2015-06-24 11:00:00,67.08,67.1,66.84,66.85,105368.0,53.1265,53.1423,52.9364,52.9443,105368.0
2015-06-24 11:30:00,66.85,66.85,66.71,66.73,117728.0,52.9443,52.9443,52.8334,52.8493,117728.0
2015-06-24 12:00:00,66.73,66.75,66.67,66.7,119463.0,52.8493,52.8651,52.8017,52.8255,119463.0
2015-06-24 12:30:00,66.7,66.74,66.6,66.66,111827.0,52.8255,52.8572,52.7463,52.7938,111827.0
2015-06-24 13:00:00,66.66,66.68,66.56,66.6,92096.0,52.7938,52.8097,52.7146,52.7463,92096.0
2015-06-24 13:30:00,66.6,66.66,66.56,66.66,78062.0,52.7463,52.7938,52.7146,52.7938,78062.0
2015-06-24 14:00:00,66.66,66.68,66.58,66.63,87318.0,52.7938,52.8097,52.7305,52.7701,87318.0
2015-06-24 14:30:00,66.63,66.75,66.61,66.68,119595.0,52.7701,52.8651,52.7542,52.8097,119595.0
2015-06-24 15:00:00,66.68,66.69,66.63,66.65,212651.0,52.8097,52.8176,52.7701,52.7859,212651.0
2015-06-24 15:30:00,66.65,66.66,66.48,66.5,664537.0,52.7859,52.7938,52.6513,52.6671,664537.0
2015-06-25 09:30:00,66.51,66.8,66.32,66.53,248627.0,52.675,52.9047,52.5245,52.6909,248627.0
2015-06-25 10:00:00,66.51,66.56,66.44,66.51,123898.0,52.675,52.7146,52.6196,52.675,123898.0
2015-06-25 10:30:00,66.51,66.52,66.44,66.49,103549.0,52.675,52.6829,52.6196,52.6592,103549.0
2015-06-25 11:00:00,66.49,66.55,66.38,66.5,410533.0,52.6592,52.7067,52.5721,52.6671,410533.0
2015-06-25 11:30:00,66.5,66.63,66.49,66.63,175431.0,52.6671,52.7701,52.6592,52.7701,175431.0
2015-06-25 12:00:00,66.63,66.65,66.56,66.56,64603.0,52.7701,52.7859,52.7146,52.7146,64603.0
2015-06-25 12:30:00,66.57,66.71,66.56,66.7,93676.0,52.7225,52.8334,52.7146,52.8255,93676.0
2015-06-25 13:00:00,66.7,66.71,66.64,66.67,72248.0,52.8255,52.8334,52.778,52.8017,72248.0
2015-06-25 13:30:00,66.67,66.69,66.63,66.64,64669.0,52.8017,52.8176,52.7701,52.778,64669.0
2015-06-25 14:00:00,66.64,66.67,66.52,66.54,240904.0,52.778,52.8017,52.6829,52.6988,240904.0
2015-06-25 14:30:00,66.54,66.6,66.52,66.56,105504.0,52.6988,52.7463,52.6829,52.7146,105504.0
2015-06-25 15:00:00,66.56,66.62,66.51,66.53,194529.0,52.7146,52.7621,52.675,52.6909,194529.0
2015-06-25 15:30:00,66.53,66.53,66.43,66.48,366774.0,52.6909,52.6909,52.6117,52.6513,366774.0
2015-06-26 09:30:00,66.76,67.0,66.62,66.91,181186.0,52.873,53.0631,52.7621,52.9918,181186.0
2015-06-26 10:00:00,66.93,67.0,66.76,66.89,129710.0,53.0077,53.0631,52.873,52.976,129710.0
2015-06-26 10:30:00,66.89,66.93,66.83,66.87,108659.0,52.976,53.0077,52.9285,52.9601,108659.0
2015-06-26 11:00:00,66.87,66.99,66.86,66.96,123140.0,52.9601,53.0552,52.9522,53.0314,123140.0
2015-06-26 11:30:00,66.96,66.98,66.79,66.8,71169.0,53.0314,53.0473,52.8968,52.9047,71169.0
2015-06-26 12:00:00,66.8,66.87,66.79,66.82,58256.0,52.9047,52.9601,52.8968,52.9205,58256.0
2015-06-26 12:30:00,66.83,66.83,66.64,66.65,83980.0,52.9285,52.9285,52.778,52.7859,83980.0
2015-06-26 13:00:00,66.63,66.72,66.55,66.62,78077.0,52.7701,52.8413,52.7067,52.7621,78077.0
2015-06-26 13:30:00,66.62,66.72,66.57,66.67,52852.0,52.7621,52.8413,52.7225,52.8017,52852.0
2015-06-26 14:00:00,66.67,66.71,66.54,66.56,100400.0,52.8017,52.8334,52.6988,52.7146,100400.0
2015-06-26 14:30:00,66.55,66.61,66.5,66.54,131307.0,52.7067,52.7542,52.6671,52.6988,131307.0
2015-06-26 15:00:00,66.53,66.7,66.52,66.7,107297.0,52.6909,52.8255,52.6829,52.8255,107297.0
2015-06-26 15:30:00,66.69,66.7,66.44,66.5,522052.0,52.8176,52.8255,52.6196,52.6671,522052.0
2015-06-29 09:30:00,66.0,66.34,66.0,66.26,221262.0,52.2711,52.5404,52.2711,52.477,221262.0
2015-06-29 10:00:00,66.27,66.34,66.07,66.11,105759.0,52.4849,52.5404,52.3265,52.3582,105759.0
2015-06-29 10:30:00,66.11,66.33,66.07,66.17,95196.0,52.3582,52.5325,52.3265,52.4057,95196.0
2015-06-29 11:00:00,66.16,66.19,66.06,66.13,71017.0,52.3978,52.4216,52.3186,52.3741,71017.0
2015-06-29 11:30:00,66.14,66.16,66.02,66.09,89497.0,52.382,52.3978,52.2869,52.3424,89497.0
2015-06-29 12:00:00,66.08,66.16,65.99,65.99,96005.0,52.3345,52.3978,52.2632,52.2632,96005.0
2015-06-29 12:30:00,65.98,65.98,65.91,65.93,80283.0,52.2553,52.2553,52.1998,52.2157,80283.0
2015-06-29 13:00:00,65.92,65.99,65.86,65.95,86845.0,52.2077,52.2632,52.1602,52.2315,86845.0
2015-06-29 13:30:00,65.95,65.99,65.89,65.92,75648.0,52.2315,52.2632,52.184,52.2077,75648.0
2015-06-29 14:00:00,65.91,65.93,65.71,65.74,92225.0,52.1998,52.2157,52.0414,52.0652,92225.0
2015-06-29 14:30:00,65.73,65.84,65.65,65.71,110405.0,52.0573,52.1444,51.9939,52.0414,110405.0
2015-06-29 15:00:00,65.7,65.72,65.58,65.62,177755.0,52.0335,52.0493,51.9385,51.9702,177755.0
2015-06-29 15:30:00,65.61,65.64,65.37,65.4,520385.0,51.9622,51.986,51.7722,51.7959,520385.0
2015-06-30 09:30:00,65.85,65.88,65.58,65.61,364995.0,52.1523,52.1761,51.9385,51.9622,364995.0
2015-06-30 10:00:00,65.6,65.86,65.57,65.8,170489.0,51.9543,52.1602,51.9306,52.1127,170489.0
2015-06-30 10:30:00,65.79,65.8,65.56,65.69,107675.0,52.1048,52.1127,51.9226,52.0256,107675.0
2015-06-30 11:00:00,65.7,65.78,65.62,65.62,102008.0,52.0335,52.0969,51.9702,51.9702,102008.0
2015-06-30 11:30:00,65.61,65.63,65.42,65.43,114233.0,51.9622,51.9781,51.8118,51.8197,114233.0
2015-06-30 12:00:00,65.44,65.54,65.33,65.34,72833.0,51.8276,51.9068,51.7405,51.7484,72833.0
2015-06-30 12:30:00,65.34,65.47,65.31,65.47,87859.0,51.7484,51.8514,51.7246,51.8514,87859.0
2015-06-30 13:00:00,65.46,65.52,65.41,65.5,79008.0,51.8434,51.891,51.8038,51.8751,79008.0
2015-06-30 13:30:00,65.5,65.65,65.48,65.6,101528.0,51.8751,51.9939,51.8593,51.9543,101528.0
2015-06-30 14:00:00,65.61,65.79,65.6,65.66,127158.0,51.9622,52.1048,51.9543,52.0018,127158.0
2015-06-30 14:30:00,65.66,65.72,65.5,65.51,115424.0,52.0018,52.0493,51.8751,51.883,115424.0
2015-06-30 15:00:00,65.52,65.57,65.34,65.43,194185.0,51.891,51.9306,51.7484,51.8197,194185.0
2015-06-30 15:30:00,65.43,65.57,65.38,65.39,429696.0,51.8197,51.9306,51.7801,51.788,429696.0
2015-07-01 09:30:00,65.59,65.91,65.55,65.8,184204.0,51.9464,52.1998,51.9147,52.1127,184204.0
2015-07-01 10:00:00,65.81,65.94,65.73,65.94,159719.0,52.1206,52.2236,52.0573,52.2236,159719.0
2015-07-01 10:30:00,65.94,65.98,65.75,65.94,145278.0,52.2236,52.2553,52.0731,52.2236,145278.0
2015-07-01 11:00:00,65.95,66.05,65.95,65.99,147894.0,52.2315,52.3107,52.2315,52.2632,147894.0
2015-07-01 11:30:00,65.99,66.08,65.95,65.99,111427.0,52.2632,52.3345,52.2315,52.2632,111427.0
2015-07-01 12:00:00,66.0,66.13,65.95,66.13,114534.0,52.2711,52.3741,52.2315,52.3741,114534.0
2015-07-01 12:30:00,66.13,66.16,65.91,65.92,115050.0,52.3741,52.3978,52.1998,52.2077,115050.0
2015-07-01 13:00:00,65.92,66.0,65.89,65.93,121471.0,52.2077,52.2711,52.184,52.2157,121471.0
2015-07-01 13:30:00,65.93,65.99,65.89,65.89,225501.0,52.2157,52.2632,52.184,52.184,225501.0
2015-07-01 14:00:00,65.89,65.92,65.77,65.87,118893.0,52.184,52.2077,52.0889,52.1681,118893.0
2015-07-01 14:30:00,65.86,65.95,65.83,65.93,203635.0,52.1602,52.2315,52.1365,52.2157,203635.0
2015-07-01 15:00:00,65.94,66.14,65.88,66.1,275186.0,52.2236,52.382,52.1761,52.3503,275186.0
2015-07-01 15:30:00,66.12,66.19,66.01,66.19,485617.0,52.3661,52.4216,52.279,52.4216,485617.0
2015-07-02 09:30:00,66.38,66.51,66.23,66.37,191542.0,52.5721,52.675,52.4533,52.5641,191542.0
2015-07-02 10:00:00,66.37,66.51,66.22,66.5,183626.0,52.5641,52.675,52.4453,52.6671,183626.0
2015-07-02 10:30:00,66.49,66.58,66.33,66.43,112325.0,52.6592,52.7305,52.5325,52.6117,112325.0
2015-07-02 11:00:00,66.43,66.43,66.26,66.32,113828.0,52.6117,52.6117,52.477,52.5245,113828.0
2015-07-02 11:30:00,66.32,66.42,66.31,66.4,129059.0,52.5245,52.6037,52.5166,52.5879,129059.0
2015-07-02 12:00:00,66.4,66.41,66.2,66.21,102191.0,52.5879,52.5958,52.4295,52.4374,102191.0
2015-07-02 12:30:00,66.21,66.27,66.18,66.24,41278.0,52.4374,52.4849,52.4137,52.4612,41278.0
2015-07-02 13:00:00,66.24,66.24,66.15,66.17,62623.0,52.4612,52.4612,52.3899,52.4057,62623.0
2015-07-02 13:30:00,66.18,66.22,66.01,66.02,79221.0,52.4137,52.4453,52.279,52.2869,79221.0
2015-07-02 14:00:00,66.02,66.06,65.98,66.04,58970.0,52.2869,52.3186,52.2553,52.3028,58970.0
2015-07-02 14:30:00,66.03,66.12,66.0,66.07,86640.0,52.2949,52.3661,52.2711,52.3265,86640.0
2015-07-02 15:00:00,66.07,66.16,66.02,66.15,129934.0,52.3265,52.3978,52.2869,52.3899,129934.0
2015-07-02 15:30:00,66.14,66.26,66.07,66.15,348832.0,52.382,52.477,52.3265,52.3899,348832.0
2015-07-06 09:30:00,65.68,66.17,65.63,66.03,201389.0,52.0177,52.4057,51.9781,52.2949,201389.0
2015-07-06 10:00:00,66.03,66.31,66.02,66.25,158568.0,52.2949,52.5166,52.2869,52.4691,158568.0
2015-07-06 10:30:00,66.25,66.29,66.1,66.23,109892.0,52.4691,52.5008,52.3503,52.4533,109892.0
2015-07-06 11:00:00,66.24,66.25,66.08,66.13,97419.0,52.4612,52.4691,52.3345,52.3741,97419.0
2015-07-06 11:30:00,66.13,66.25,66.08,66.25,74195.0,52.3741,52.4691,52.3345,52.4691,74195.0
2015-07-06 12:00:00,66.25,66.25,66.12,66.15,49365.0,52.4691,52.4691,52.3661,52.3899,49365.0
2015-07-06 12:30:00,66.15,66.15,66.03,66.03,83451.0,52.3899,52.3899,52.2949,52.2949,83451.0
2015-07-06 13:00:00,66.03,66.08,65.84,65.86,69623.0,52.2949,52.3345,52.1444,52.1602,69623.0
2015-07-06 13:30:00,65.86,65.89,65.77,65.78,83563.0,52.1602,52.184,52.0889,52.0969,83563.0
2015-07-06 14:00:00,65.78,65.89,65.71,65.77,98512.0,52.0969,52.184,52.0414,52.0889,98512.0
2015-07-06 14:30:00,65.77,65.8,65.69,65.7,108815.0,52.0889,52.1127,52.0256,52.0335,108815.0
2015-07-06 15:00:00,65.7,65.83,65.69,65.8,125263.0,52.0335,52.1365,52.0256,52.1127,125263.0
2015-07-06 15:30:00,65.8,65.96,65.79,65.95,256039.0,52.1127,52.2394,52.1048,52.2315,256039.0
2015-07-07 09:30:00,66.14,66.37,66.02,66.27,171744.0,52.382,52.5641,52.2869,52.4849,171744.0
2015-07-07 10:00:00,66.26,66.27,66.07,66.18,234075.0,52.477,52.4849,52.3265,52.4137,234075.0
2015-07-07 10:30:00,66.17,66.25,66.01,66.19,154621.0,52.4057,52.4691,52.279,52.4216,154621.0
2015-07-07 11:00:00,66.19,66.22,65.98,66.0,104108.0,52.4216,52.4453,52.2553,52.2711,104108.0
2015-07-07 11:30:00,66.0,66.37,65.96,66.36,136463.0,52.2711,52.5641,52.2394,52.5562,136463.0
2015-07-07 12:00:00,66.35,66.53,66.32,66.49,145109.0,52.5483,52.6909,52.5245,52.6592,145109.0
2015-07-07 12:30:00,66.49,66.76,66.47,66.72,106203.0,52.6592,52.873,52.6433,52.8413,106203.0
2015-07-07 13:00:00,66.73,66.88,66.65,66.81,111005.0,52.8493,52.9681,52.7859,52.9126,111005.0
2015-07-07 13:30:00,66.81,66.86,66.75,66.79,77460.0,52.9126,52.9522,52.8651,52.8968,77460.0
2015-07-07 14:00:00,66.79,66.86,66.72,66.8,104015.0,52.8968,52.9522,52.8413,52.9047,104015.0
2015-07-07 14:30:00,66.79,67.2,66.79,67.19,200419.0,52.8968,53.2215,52.8968,53.2136,200419.0
2015-07-07 15:00:00,67.19,67.31,67.12,67.26,242129.0,53.2136,53.3086,53.1581,53.269,242129.0
2015-07-07 15:30:00,67.26,67.38,67.19,67.33,510053.0,53.269,53.364,53.2136,53.3244,510053.0
2015-07-08 09:30:00,66.93,67.16,66.65,67.1,134884.0,53.0077,53.1898,52.7859,53.1423,134884.0
2015-07-08 10:00:00,67.09,67.16,66.94,67.03,82343.0,53.1344,53.1898,53.0156,53.0869,82343.0
2015-07-08 10:30:00,67.02,67.16,66.9,67.08,92107.0,53.0789,53.1898,52.9839,53.1265,92107.0
2015-07-08 11:00:00,67.07,67.08,66.78,66.86,104717.0,53.1185,53.1265,52.8889,52.9522,104717.0
2015-07-08 11:30:00,66.85,66.88,66.73,66.8,76498.0,52.9443,52.9681,52.8493,52.9047,76498.0
2015-07-08 12:00:00,66.79,66.94,66.77,66.85,42320.0,52.8968,53.0156,52.8809,52.9443,42320.0
2015-07-08 12:30:00,66.85,67.02,66.78,66.99,44217.0,52.9443,53.0789,52.8889,53.0552,44217.0
2015-07-08 13:00:00,67.0,67.0,66.78,66.83,87062.0,53.0631,53.0631,52.8889,52.9285,87062.0
2015-07-08 13:30:00,66.84,66.85,66.74,66.81,99274.0,52.9364,52.9443,52.8572,52.9126,99274.0
2015-07-08 14:00:00,66.82,66.85,66.63,66.69,115131.0,52.9205,52.9443,52.7701,52.8176,115131.0
2015-07-08 14:30:00,66.69,66.69,66.49,66.57,149239.0,52.8176,52.8176,52.6592,52.7225,149239.0
2015-07-08 15:00:00,66.58,66.77,66.55,66.55,201127.0,52.7305,52.8809,52.7067,52.7067,201127.0
2015-07-08 15:30:00,66.54,66.67,66.45,66.47,439072.0,52.6988,52.8017,52.6275,52.6433,439072.0
2015-07-09 09:30:00,67.15,67.18,66.78,66.84,243778.0,53.1819,53.2056,52.8889,52.9364,243778.0
2015-07-09 10:00:00,66.83,66.83,66.61,66.68,206999.0,52.9285,52.9285,52.7542,52.8097,206999.0
2015-07-09 10:30:00,66.68,66.96,66.66,66.95,245274.0,52.8097,53.0314,52.7938,53.0235,245274.0
2015-07-09 11:00:00,66.95,67.03,66.89,67.02,290806.0,53.0235,53.0869,52.976,53.0789,290806.0
2015-07-09 11:30:00,67.02,67.02,66.83,66.84,235341.0,53.0789,53.0789,52.9285,52.9364,235341.0
2015-07-09 12:00:00,66.84,66.88,66.62,66.62,130115.0,52.9364,52.9681,52.7621,52.7621,130115.0
2015-07-09 12:30:00,66.61,66.67,66.48,66.55,92028.0,52.7542,52.8017,52.6513,52.7067,92028.0
2015-07-09 13:00:00,66.54,66.57,66.31,66.34,82395.0,52.6988,52.7225,52.5166,52.5404,82395.0
2015-07-09 13:30:00,66.34,66.41,66.3,66.39,121772.0,52.5404,52.5958,52.5087,52.58,121772.0
2015-07-09 14:00:00,66.39,66.39,66.15,66.2,165677.0,52.58,52.58,52.3899,52.4295,165677.0
2015-07-09 14:30:00,66.2,66.42,66.16,66.36,218147.0,52.4295,52.6037,52.3978,52.5562,218147.0
2015-07-09 15:00:00,66.37,66.42,66.33,66.33,149297.0,52.5641,52.6037,52.5325,52.5325,149297.0
2015-07-09 15:30:00,66.33,66.39,66.18,66.18,366792.0,52.5325,52.58,52.4137,52.4137,366792.0
2015-07-10 09:30:00,66.76,66.91,66.53,66.74,249997.0,52.873,52.9918,52.6909,52.8572,249997.0
2015-07-10 10:00:00,66.75,66.82,66.58,66.67,129974.0,52.8651,52.9205,52.7305,52.8017,129974.0
2015-07-10 10:30:00,66.67,66.72,66.57,66.7,138984.0,52.8017,52.8413,52.7225,52.8255,138984.0
2015-07-10 11:00:00,66.7,66.82,66.68,66.76,133719.0,52.8255,52.9205,52.8097,52.873,133719.0
2015-07-10 11:30:00,66.75,66.84,66.72,66.76,186971.0,52.8651,52.9364,52.8413,52.873,186971.0
2015-07-10 12:00:00,66.75,66.81,66.74,66.78,102658.0,52.8651,52.9126,52.8572,52.8889,102658.0
2015-07-10 12:30:00,66.78,66.78,66.59,66.62,63136.0,52.8889,52.8889,52.7384,52.7621,63136.0
2015-07-10 13:00:00,66.64,66.66,66.57,66.62,70991.0,52.778,52.7938,52.7225,52.7621,70991.0
2015-07-10 13:30:00,66.62,66.7,66.58,66.59,110160.0,52.7621,52.8255,52.7305,52.7384,110160.0
2015-07-10 14:00:00,66.58,66.78,66.57,66.72,68458.0,52.7305,52.8889,52.7225,52.8413,68458.0
2015-07-10 14:30:00,66.72,66.79,66.7,66.74,84950.0,52.8413,52.8968,52.8255,52.8572,84950.0
2015-07-10 15:00:00,66.73,66.87,66.69,66.77,183787.0,52.8493,52.9601,52.8176,52.8809,183787.0
2015-07-10 15:30:00,66.77,66.77,66.62,66.63,319994.0,52.8809,52.8809,52.7621,52.7701,319994.0
2015-07-13 09:30:00,66.95,67.3,66.91,67.28,212650.0,53.0235,53.3007,52.9918,53.2848,212650.0
2015-07-13 10:00:00,67.28,67.38,67.27,67.27,118996.0,53.2848,53.364,53.2769,53.2769,118996.0
2015-07-13 10:30:00,67.27,67.35,67.18,67.3,154439.0,53.2769,53.3403,53.2056,53.3007,154439.0
2015-07-13 11:00:00,67.3,67.37,67.21,67.26,120406.0,53.3007,53.3561,53.2294,53.269,120406.0
2015-07-13 11:30:00,67.27,67.32,67.21,67.25,77548.0,53.2769,53.3165,53.2294,53.2611,77548.0
2015-07-13 12:00:00,67.24,67.25,67.14,67.2,59100.0,53.2532,53.2611,53.174,53.2215,59100.0
2015-07-13 12:30:00,67.2,67.21,67.12,67.15,61002.0,53.2215,53.2294,53.1581,53.1819,61002.0
2015-07-13 13:00:00,67.15,67.26,67.14,67.24,98301.0,53.1819,53.269,53.174,53.2532,98301.0
2015-07-13 13:30:00,67.25,67.32,67.23,67.27,84224.0,53.2611,53.3165,53.2452,53.2769,84224.0
2015-07-13 14:00:00,67.25,67.32,67.25,67.31,91129.0,53.2611,53.3165,53.2611,53.3086,91129.0
2015-07-13 14:30:00,67.31,67.45,67.3,67.44,131042.0,53.3086,53.4195,53.3007,53.4116,131042.0
2015-07-13 15:00:00,67.44,67.47,67.4,67.45,114407.0,53.4116,53.4353,53.3799,53.4195,114407.0
2015-07-13 15:30:00,67.45,67.5,67.41,67.44,404872.0,53.4195,53.4591,53.3878,53.4116,404872.0
2015-07-14 09:30:00,67.5,67.5,67.3,67.34,191190.0,53.4591,53.4591,53.3007,53.3324,191190.0
2015-07-14 10:00:00,67.35,67.35,66.99,67.04,189560.0,53.3403,53.3403,53.0552,53.0948,189560.0
2015-07-14 10:30:00,67.03,67.11,66.93,66.95,158318.0,53.0869,53.1502,53.0077,53.0235,158318.0
2015-07-14 11:00:00,66.95,67.06,66.94,67.01,137823.0,53.0235,53.1106,53.0156,53.071,137823.0
2015-07-14 11:30:00,67.0,67.04,66.97,67.02,155052.0,53.0631,53.0948,53.0393,53.0789,155052.0
2015-07-14 12:00:00,67.01,67.2,67.01,67.17,60868.0,53.071,53.2215,53.071,53.1977,60868.0
2015-07-14 12:30:00,67.16,67.22,67.11,67.18,52550.0,53.1898,53.2373,53.1502,53.2056,52550.0
2015-07-14 13:00:00,67.18,67.21,67.13,67.13,80240.0,53.2056,53.2294,53.166,53.166,80240.0
2015-07-14 13:30:00,67.13,67.19,67.13,67.17,42039.0,53.166,53.2136,53.166,53.1977,42039.0
2015-07-14 14:00:00,67.17,67.22,67.14,67.17,91126.0,53.1977,53.2373,53.174,53.1977,91126.0
2015-07-14 14:30:00,67.17,67.29,67.16,67.29,79746.0,53.1977,53.2928,53.1898,53.2928,79746.0
2015-07-14 15:00:00,67.28,67.37,67.26,67.28,174287.0,53.2848,53.3561,53.269,53.2848,174287.0
2015-07-14 15:30:00,67.27,67.3,67.23,67.27,277257.0,53.2769,53.3007,53.2452,53.2769,277257.0
2015-07-15 09:30:00,67.04,67.58,66.98,66.98,460027.0,53.0948,53.5224,53.0473,53.0473,460027.0
2015-07-15 10:00:00,66.98,67.06,66.9,66.97,195941.0,53.0473,53.1106,52.9839,53.0393,195941.0
2015-07-15 10:30:00,66.97,67.03,66.94,66.98,166344.0,53.0393,53.0869,53.0156,53.0473,166344.0
2015-07-15 11:00:00,66.98,67.05,66.96,66.98,161828.0,53.0473,53.1027,53.0314,53.0473,161828.0
2015-07-15 11:30:00,66.99,67.01,66.93,66.96,101591.0,53.0552,53.071,53.0077,53.0314,101591.0
2015-07-15 12:00:00,66.96,66.96,66.9,66.95,143473.0,53.0314,53.0314,52.9839,53.0235,143473.0
2015-07-15 12:30:00,66.94,66.96,66.87,66.92,203667.0,53.0156,53.0314,52.9601,52.9997,203667.0
2015-07-15 13:00:00,66.93,67.02,66.9,66.97,241411.0,53.0077,53.0789,52.9839,53.0393,241411.0
2015-07-15 13:30:00,66.96,67.02,66.93,67.02,107830.0,53.0314,53.0789,53.0077,53.0789,107830.0
2015-07-15 14:00:00,67.02,67.06,67.0,67.03,94639.0,53.0789,53.1106,53.0631,53.0869,94639.0
2015-07-15 14:30:00,67.03,67.06,66.82,66.88,178505.0,53.0869,53.1106,52.9205,52.9681,178505.0
2015-07-15 15:00:00,66.87,66.95,66.76,66.87,297335.0,52.9601,53.0235,52.873,52.9601,297335.0
2015-07-15 15:30:00,66.86,66.96,66.79,66.93,520677.0,52.9522,53.0314,52.8968,53.0077,520677.0
2015-07-16 09:30:00,67.33,67.57,67.18,67.55,180161.0,53.3244,53.5145,53.2056,53.4987,180161.0
2015-07-16 10:00:00,67.55,67.63,67.45,67.47,114082.0,53.4987,53.562,53.4195,53.4353,114082.0
2015-07-16 10:30:00,67.47,67.48,67.37,67.45,68976.0,53.4353,53.4432,53.3561,53.4195,68976.0
2015-07-16 11:00:00,67.44,67.47,67.35,67.4,70414.0,53.4116,53.4353,53.3403,53.3799,70414.0
2015-07-16 11:30:00,67.4,67.46,67.39,67.46,95615.0,53.3799,53.4274,53.372,53.4274,95615.0
2015-07-16 12:00:00,67.45,67.49,67.43,67.45,70918.0,53.4195,53.4512,53.4036,53.4195,70918.0
2015-07-16 12:30:00,67.46,67.51,67.43,67.45,64285.0,53.4274,53.467,53.4036,53.4195,64285.0
2015-07-16 13:00:00,67.45,67.53,67.43,67.52,81911.0,53.4195,53.4828,53.4036,53.4749,81911.0
2015-07-16 13:30:00,67.53,67.64,67.53,67.58,111022.0,53.4828,53.57,53.4828,53.5224,111022.0
2015-07-16 14:00:00,67.57,67.62,67.54,67.61,88956.0,53.5145,53.5541,53.4908,53.5462,88956.0
2015-07-16 14:30:00,67.61,67.72,67.59,67.67,126040.0,53.5462,53.6333,53.5304,53.5937,126040.0
2015-07-16 15:00:00,67.66,67.73,67.65,67.72,170551.0,53.5858,53.6412,53.5779,53.6333,170551.0
2015-07-16 15:30:00,67.72,67.73,67.6,67.61,354582.0,53.6333,53.6412,53.5383,53.5462,354582.0
2015-07-17 09:30:00,67.36,67.62,67.2,67.49,293708.0,53.3482,53.5541,53.2215,53.4512,293708.0
2015-07-17 10:00:00,67.5,67.5,67.34,67.37,119054.0,53.4591,53.4591,53.3324,53.3561,119054.0
2015-07-17 10:30:00,67.38,67.46,67.35,67.44,100423.0,53.364,53.4274,53.3403,53.4116,100423.0
2015-07-17 11:00:00,67.44,67.47,67.39,67.46,65757.0,53.4116,53.4353,53.372,53.4274,65757.0
2015-07-17 11:30:00,67.47,67.55,67.46,67.51,95452.0,53.4353,53.4987,53.4274,53.467,95452.0
2015-07-17 12:00:00,67.51,67.52,67.43,67.45,58129.0,53.467,53.4749,53.4036,53.4195,58129.0
2015-07-17 12:30:00,67.44,67.48,67.42,67.42,47870.0,53.4116,53.4432,53.3957,53.3957,47870.0
2015-07-17 13:00:00,67.42,67.51,67.42,67.48,45324.0,53.3957,53.467,53.3957,53.4432,45324.0
2015-07-17 13:30:00,67.48,67.53,67.43,67.51,91834.0,53.4432,53.4828,53.4036,53.467,91834.0
2015-07-17 14:00:00,67.5,67.52,67.45,67.52,62056.0,53.4591,53.4749,53.4195,53.4749,62056.0
2015-07-17 14:30:00,67.51,67.52,67.46,67.47,67801.0,53.467,53.4749,53.4274,53.4353,67801.0
2015-07-17 15:00:00,67.47,67.54,67.4,67.53,110037.0,53.4353,53.4908,53.3799,53.4828,110037.0
2015-07-17 15:30:00,67.52,67.58,67.49,67.5,255265.0,53.4749,53.5224,53.4512,53.4591,255265.0
2015-07-20 09:30:00,67.37,67.44,67.15,67.18,245376.0,53.3561,53.4116,53.1819,53.2056,245376.0
2015-07-20 10:00:00,67.2,67.52,67.14,67.49,120686.0,53.2215,53.4749,53.174,53.4512,120686.0
2015-07-20 10:30:00,67.49,67.6,67.44,67.59,85532.0,53.4512,53.5383,53.4116,53.5304,85532.0
2015-07-20 11:00:00,67.6,67.69,67.54,67.55,110416.0,53.5383,53.6096,53.4908,53.4987,110416.0
2015-07-20 11:30:00,67.56,67.6,67.49,67.56,61513.0,53.5066,53.5383,53.4512,53.5066,61513.0
2015-07-20 12:00:00,67.56,67.64,67.55,67.59,63208.0,53.5066,53.57,53.4987,53.5304,63208.0
2015-07-20 12:30:00,67.59,67.74,67.59,67.65,101695.0,53.5304,53.6492,53.5304,53.5779,101695.0
2015-07-20 13:00:00,67.65,67.84,67.65,67.84,97325.0,53.5779,53.7284,53.5779,53.7284,97325.0
2015-07-20 13:30:00,67.83,67.88,67.75,67.76,77677.0,53.7204,53.76,53.6571,53.665,77677.0
2015-07-20 14:00:00,67.77,67.88,67.76,67.87,136915.0,53.6729,53.76,53.665,53.7521,136915.0
2015-07-20 14:30:00,67.87,67.93,67.86,67.9,87883.0,53.7521,53.7996,53.7442,53.7759,87883.0
2015-07-20 15:00:00,67.9,67.96,67.82,67.82,140304.0,53.7759,53.8234,53.7125,53.7125,140304.0
2015-07-20 15:30:00,67.83,67.85,67.76,67.81,362404.0,53.7204,53.7363,53.665,53.7046,362404.0
2015-07-21 09:30:00,67.57,67.64,67.31,67.6,230019.0,53.8183,53.8741,53.6112,53.8422,230019.0
2015-07-21 10:00:00,67.61,67.62,67.25,67.29,187491.0,53.8502,53.8581,53.5634,53.5953,187491.0
2015-07-21 10:30:00,67.3,67.36,67.26,67.29,81215.0,53.6033,53.651,53.5714,53.5953,81215.0
2015-07-21 11:00:00,67.3,67.31,67.11,67.13,71853.0,53.6033,53.6112,53.4519,53.4679,71853.0
2015-07-21 11:30:00,67.14,67.14,67.02,67.05,63356.0,53.4758,53.4758,53.3802,53.4041,63356.0
2015-07-21 12:00:00,67.05,67.06,66.85,66.94,367535.0,53.4041,53.4121,53.2448,53.3165,367535.0
2015-07-21 12:30:00,66.94,66.94,66.8,66.84,77715.0,53.3165,53.3165,53.205,53.2369,77715.0
2015-07-21 13:00:00,66.85,66.86,66.77,66.83,141102.0,53.2448,53.2528,53.1811,53.2289,141102.0
2015-07-21 13:30:00,66.84,66.88,66.8,66.86,117661.0,53.2369,53.2687,53.205,53.2528,117661.0
2015-07-21 14:00:00,66.86,66.86,66.78,66.86,122780.0,53.2528,53.2528,53.1891,53.2528,122780.0
2015-07-21 14:30:00,66.86,66.86,66.79,66.81,176280.0,53.2528,53.2528,53.1971,53.213,176280.0
2015-07-21 15:00:00,66.81,66.89,66.77,66.87,195589.0,53.213,53.2767,53.1811,53.2608,195589.0
2015-07-21 15:30:00,66.88,66.96,66.84,66.93,456769.0,53.2687,53.3325,53.2369,53.3086,456769.0
2015-07-22 09:30:00,66.94,67.18,66.86,67.0,333010.0,53.3165,53.5077,53.2528,53.3643,333010.0
2015-07-22 10:00:00,67.01,67.12,66.96,67.11,190018.0,53.3723,53.4599,53.3325,53.4519,190018.0
2015-07-22 10:30:00,67.11,67.12,66.93,67.02,151304.0,53.4519,53.4599,53.3086,53.3802,151304.0
2015-07-22 11:00:00,67.03,67.03,66.9,66.93,149149.0,53.3882,53.3882,53.2847,53.3086,149149.0
2015-07-22 11:30:00,66.93,66.96,66.85,66.89,125720.0,53.3086,53.3325,53.2448,53.2767,125720.0
2015-07-22 12:00:00,66.89,66.92,66.86,66.9,119050.0,53.2767,53.3006,53.2528,53.2847,119050.0
2015-07-22 12:30:00,66.9,66.99,66.87,66.96,125628.0,53.2847,53.3564,53.2608,53.3325,125628.0
2015-07-22 13:00:00,66.97,66.98,66.88,66.91,144285.0,53.3404,53.3484,53.2687,53.2926,144285.0
2015-07-22 13:30:00,66.92,66.93,66.81,66.88,93378.0,53.3006,53.3086,53.213,53.2687,93378.0
2015-07-22 14:00:00,66.87,66.96,66.81,66.92,93241.0,53.2608,53.3325,53.213,53.3006,93241.0
2015-07-22 14:30:00,66.91,66.94,66.88,66.89,101547.0,53.2926,53.3165,53.2687,53.2767,101547.0
2015-07-22 15:00:00,66.89,66.95,66.85,66.85,150236.0,53.2767,53.3245,53.2448,53.2448,150236.0
2015-07-22 15:30:00,66.86,67.01,66.73,67.0,633349.0,53.2528,53.3723,53.1493,53.3643,633349.0
2015-07-23 09:30:00,67.0,67.18,66.81,66.92,145475.0,53.3643,53.5077,53.213,53.3006,145475.0
2015-07-23 10:00:00,66.93,66.98,66.85,66.98,131828.0,53.3086,53.3484,53.2448,53.3484,131828.0
2015-07-23 10:30:00,66.98,67.1,66.97,67.09,105971.0,53.3484,53.444,53.3404,53.436,105971.0
2015-07-23 11:00:00,67.1,67.11,66.94,66.99,118545.0,53.444,53.4519,53.3165,53.3564,118545.0
2015-07-23 11:30:00,67.0,67.09,66.99,67.06,101803.0,53.3643,53.436,53.3564,53.4121,101803.0
2015-07-23 12:00:00,67.06,67.07,66.9,66.97,106332.0,53.4121,53.4201,53.2847,53.3404,106332.0
2015-07-23 12:30:00,66.96,67.02,66.94,67.01,49789.0,53.3325,53.3802,53.3165,53.3723,49789.0
2015-07-23 13:00:00,67.02,67.06,66.99,67.02,101647.0,53.3802,53.4121,53.3564,53.3802,101647.0
2015-07-23 13:30:00,67.03,67.07,66.98,67.06,128355.0,53.3882,53.4201,53.3484,53.4121,128355.0
2015-07-23 14:00:00,67.07,67.1,66.97,67.02,146585.0,53.4201,53.444,53.3404,53.3802,146585.0
2015-07-23 14:30:00,67.02,67.03,66.94,66.98,109346.0,53.3802,53.3882,53.3165,53.3484,109346.0
2015-07-23 15:00:00,66.98,66.98,66.88,66.91,165754.0,53.3484,53.3484,53.2687,53.2926,165754.0
2015-07-23 15:30:00,66.91,67.11,66.89,67.07,631218.0,53.2926,53.4519,53.2767,53.4201,631218.0
2015-07-24 09:30:00,67.01,67.15,66.89,67.03,149386.0,53.3723,53.4838,53.2767,53.3882,149386.0
2015-07-24 10:00:00,67.03,67.13,67.01,67.13,112737.0,53.3882,53.4679,53.3723,53.4679,112737.0
2015-07-24 10:30:00,67.12,67.12,66.96,66.96,111776.0,53.4599,53.4599,53.3325,53.3325,111776.0
2015-07-24 11:00:00,66.97,67.01,66.92,66.99,104194.0,53.3404,53.3723,53.3006,53.3564,104194.0
2015-07-24 11:30:00,66.99,67.01,66.95,66.97,96362.0,53.3564,53.3723,53.3245,53.3404,96362.0
2015-07-24 12:00:00,66.97,67.0,66.9,66.91,82618.0,53.3404,53.3643,53.2847,53.2926,82618.0
2015-07-24 12:30:00,66.92,66.95,66.86,66.91,103185.0,53.3006,53.3245,53.2528,53.2926,103185.0
2015-07-24 13:00:00,66.9,67.01,66.9,66.99,140225.0,53.2847,53.3723,53.2847,53.3564,140225.0
2015-07-24 13:30:00,66.98,66.99,66.84,66.86,105592.0,53.3484,53.3564,53.2369,53.2528,105592.0
2015-07-24 14:00:00,66.87,66.94,66.79,66.88,130496.0,53.2608,53.3165,53.1971,53.2687,130496.0
2015-07-24 14:30:00,66.87,66.9,66.78,66.89,126893.0,53.2608,53.2847,53.1891,53.2767,126893.0
2015-07-24 15:00:00,66.89,66.98,66.84,66.85,174512.0,53.2767,53.3484,53.2369,53.2448,174512.0
2015-07-24 15:30:00,66.86,67.01,66.81,67.01,531570.0,53.2528,53.3723,53.213,53.3723,531570.0
2015-07-27 09:30:00,66.76,66.93,66.54,66.64,225354.0,53.1732,53.3086,52.9979,53.0776,225354.0
2015-07-27 10:00:00,66.63,66.72,66.55,66.62,136779.0,53.0696,53.1413,53.0059,53.0617,136779.0
2015-07-27 10:30:00,66.63,66.8,66.62,66.74,117926.0,53.0696,53.205,53.0617,53.1572,117926.0
2015-07-27 11:00:00,66.74,66.8,66.54,66.59,108508.0,53.1572,53.205,52.9979,53.0378,108508.0
2015-07-27 11:30:00,66.59,66.82,66.55,66.78,111419.0,53.0378,53.2209,53.0059,53.1891,111419.0
2015-07-27 12:00:00,66.79,66.87,66.69,66.85,122340.0,53.1971,53.2608,53.1174,53.2448,122340.0
2015-07-27 12:30:00,66.86,66.88,66.73,66.8,87412.0,53.2528,53.2687,53.1493,53.205,87412.0
2015-07-27 13:00:00,66.81,66.82,66.7,66.75,99382.0,53.213,53.2209,53.1254,53.1652,99382.0
2015-07-27 13:30:00,66.76,67.0,66.75,66.98,154636.0,53.1732,53.3643,53.1652,53.3484,154636.0
2015-07-27 14:00:00,66.98,67.09,66.97,67.05,124267.0,53.3484,53.436,53.3404,53.4041,124267.0
2015-07-27 14:30:00,67.05,67.19,67.02,67.16,381851.0,53.4041,53.5156,53.3802,53.4918,381851.0
2015-07-27 15:00:00,67.16,67.28,67.07,67.25,572723.0,53.4918,53.5873,53.4201,53.5634,572723.0
2015-07-27 15:30:00,67.25,67.31,67.13,67.29,829846.0,53.5634,53.6112,53.4679,53.5953,829846.0
2015-07-28 09:30:00,67.44,67.81,67.27,67.69,426241.0,53.7148,54.0095,53.5794,53.9139,426241.0
2015-07-28 10:00:00,67.67,67.79,67.59,67.71,544711.0,53.898,53.9935,53.8342,53.9298,544711.0
2015-07-28 10:30:00,67.71,67.77,67.52,67.76,447173.0,53.9298,53.9776,53.7785,53.9696,447173.0
2015-07-28 11:00:00,67.75,67.8,67.69,67.74,251856.0,53.9617,54.0015,53.9139,53.9537,251856.0
2015-07-28 11:30:00,67.75,68.05,67.74,68.03,473206.0,53.9617,54.2006,53.9537,54.1847,473206.0
2015-07-28 12:00:00,68.03,68.1,67.97,68.05,217869.0,54.1847,54.2404,54.1369,54.2006,217869.0
2015-07-28 12:30:00,68.06,68.16,68.03,68.15,168770.0,54.2086,54.2882,54.1847,54.2803,168770.0
2015-07-28 13:00:00,68.14,68.26,68.13,68.26,221193.0,54.2723,54.3679,54.2643,54.3679,221193.0
2015-07-28 13:30:00,68.25,68.26,68.1,68.22,229495.0,54.3599,54.3679,54.2404,54.336,229495.0
2015-07-28 14:00:00,68.22,68.47,68.21,68.38,447052.0,54.336,54.5351,54.3281,54.4635,447052.0
2015-07-28 14:30:00,68.37,68.42,68.27,68.41,273635.0,54.4555,54.4953,54.3758,54.4874,273635.0
2015-07-28 15:00:00,68.42,68.43,68.22,68.23,512507.0,54.4953,54.5033,54.336,54.344,512507.0
2015-07-28 15:30:00,68.23,68.4,68.21,68.39,794640.0,54.344,54.4794,54.3281,54.4714,794640.0
2015-07-29 09:30:00,68.25,68.7,68.13,68.66,302379.0,54.3599,54.7183,54.2643,54.6865,302379.0
2015-07-29 10:00:00,68.66,68.89,68.62,68.77,424484.0,54.6865,54.8697,54.6546,54.7741,424484.0
2015-07-29 10:30:00,68.76,68.87,68.71,68.77,195738.0,54.7661,54.8537,54.7263,54.7741,195738.0
2015-07-29 11:00:00,68.76,68.94,68.76,68.88,327419.0,54.7661,54.9095,54.7661,54.8617,327419.0
2015-07-29 11:30:00,68.87,68.99,68.86,68.97,192034.0,54.8537,54.9493,54.8458,54.9334,192034.0
2015-07-29 12:00:00,68.96,69.06,68.96,69.02,315173.0,54.9254,55.0051,54.9254,54.9732,315173.0
2015-07-29 12:30:00,69.03,69.04,68.93,68.94,103651.0,54.9812,54.9891,54.9015,54.9095,103651.0
2015-07-29 13:00:00,68.93,69.18,68.92,69.17,349179.0,54.9015,55.1006,54.8936,55.0927,349179.0
2015-07-29 13:30:00,69.16,69.17,68.94,68.96,154394.0,55.0847,55.0927,54.9095,54.9254,154394.0
2015-07-29 14:00:00,68.97,69.23,68.86,69.08,451473.0,54.9334,55.1405,54.8458,55.021,451473.0
2015-07-29 14:30:00,69.08,69.11,68.97,69.06,453281.0,55.021,55.0449,54.9334,55.0051,453281.0
2015-07-29 15:00:00,69.07,69.14,69.0,69.0,701122.0,55.013,55.0688,54.9573,54.9573,701122.0
2015-07-29 15:30:00,69.01,69.04,68.88,68.92,545705.0,54.9652,54.9891,54.8617,54.8936,545705.0
2015-07-30 09:30:00,68.75,68.8,67.31,67.97,823405.0,54.7582,54.798,53.6112,54.1369,823405.0
2015-07-30 10:00:00,67.95,68.11,67.79,68.01,470306.0,54.121,54.2484,53.9935,54.1688,470306.0
2015-07-30 10:30:00,68.01,68.15,67.9,68.13,363804.0,54.1688,54.2803,54.0812,54.2643,363804.0
2015-07-30 11:00:00,68.13,68.19,67.82,68.04,434683.0,54.2643,54.3121,54.0174,54.1927,434683.0
2015-07-30 11:30:00,68.06,68.18,67.99,68.03,271833.0,54.2086,54.3042,54.1528,54.1847,271833.0
2015-07-30 12:00:00,68.04,68.22,67.98,68.19,251086.0,54.1927,54.336,54.1449,54.3121,251086.0
2015-07-30 12:30:00,68.19,68.22,68.03,68.06,152941.0,54.3121,54.336,54.1847,54.2086,152941.0
2015-07-30 13:00:00,68.06,68.1,67.84,67.87,438837.0,54.2086,54.2404,54.0334,54.0573,438837.0
2015-07-30 13:30:00,67.87,67.91,67.79,67.82,270754.0,54.0573,54.0891,53.9935,54.0174,270754.0
2015-07-30 14:00:00,67.82,67.91,67.77,67.82,186114.0,54.0174,54.0891,53.9776,54.0174,186114.0
2015-07-30 14:30:00,67.82,68.0,67.82,67.95,260487.0,54.0174,54.1608,54.0174,54.121,260487.0
2015-07-30 15:00:00,67.95,68.08,67.93,68.07,262928.0,54.121,54.2245,54.105,54.2166,262928.0
2015-07-30 15:30:00,68.07,68.1,67.97,68.02,711687.0,54.2166,54.2404,54.1369,54.1767,711687.0
2015-07-31 09:30:00,68.06,68.21,67.8,67.98,295435.0,54.2086,54.3281,54.0015,54.1449,295435.0
2015-07-31 10:00:00,67.96,68.21,67.94,68.01,252257.0,54.1289,54.3281,54.113,54.1688,252257.0
2015-07-31 10:30:00,68.02,68.23,67.99,68.11,297316.0,54.1767,54.344,54.1528,54.2484,297316.0
2015-07-31 11:00:00,68.09,68.18,68.05,68.17,219965.0,54.2325,54.3042,54.2006,54.2962,219965.0
2015-07-31 11:30:00,68.16,68.19,68.06,68.07,112805.0,54.2882,54.3121,54.2086,54.2166,112805.0
2015-07-31 12:00:00,68.08,68.29,68.07,68.24,179894.0,54.2245,54.3918,54.2166,54.352,179894.0
2015-07-31 12:30:00,68.24,68.24,68.09,68.09,136711.0,54.352,54.352,54.2325,54.2325,136711.0
2015-07-31 13:00:00,68.08,68.1,68.03,68.05,131605.0,54.2245,54.2404,54.1847,54.2006,131605.0
2015-07-31 13:30:00,68.05,68.12,68.04,68.12,130116.0,54.2006,54.2564,54.1927,54.2564,130116.0
2015-07-31 14:00:00,68.11,68.13,67.92,67.98,103809.0,54.2484,54.2643,54.0971,54.1449,103809.0
2015-07-31 14:30:00,67.98,68.01,67.87,67.93,123686.0,54.1449,54.1688,54.0573,54.105,123686.0
2015-07-31 15:00:00,67.94,67.96,67.82,67.85,184178.0,54.113,54.1289,54.0174,54.0413,184178.0
2015-07-31 15:30:00,67.85,68.02,67.85,68.01,616497.0,54.0413,54.1767,54.0413,54.1688,616497.0
2015-08-03 09:30:00,67.66,68.0,67.59,67.94,366642.0,53.89,54.1608,53.8342,54.113,366642.0
2015-08-03 10:00:00,67.94,68.37,67.91,68.17,218775.0,54.113,54.4555,54.0891,54.2962,218775.0
2015-08-03 10:30:00,68.16,68.16,68.06,68.15,155593.0,54.2882,54.2882,54.2086,54.2803,155593.0
2015-08-03 11:00:00,68.16,68.34,68.04,68.26,212500.0,54.2882,54.4316,54.1927,54.3679,212500.0
2015-08-03 11:30:00,68.26,68.41,68.24,68.4,283274.0,54.3679,54.4874,54.352,54.4794,283274.0
2015-08-03 12:00:00,68.4,68.47,68.31,68.35,191310.0,54.4794,54.5351,54.4077,54.4396,191310.0
2015-08-03 12:30:00,68.35,68.36,68.04,68.11,129496.0,54.4396,54.4475,54.1927,54.2484,129496.0
2015-08-03 13:00:00,68.1,68.21,68.07,68.19,119855.0,54.2404,54.3281,54.2166,54.3121,119855.0
2015-08-03 13:30:00,68.2,68.21,68.13,68.16,101588.0,54.3201,54.3281,54.2643,54.2882,101588.0
2015-08-03 14:00:00,68.17,68.18,68.0,68.06,128302.0,54.2962,54.3042,54.1608,54.2086,128302.0
2015-08-03 14:30:00,68.06,68.18,68.02,68.07,154960.0,54.2086,54.3042,54.1767,54.2166,154960.0
2015-08-03 15:00:00,68.07,68.15,68.0,68.14,178287.0,54.2166,54.2803,54.1608,54.2723,178287.0
2015-08-03 15:30:00,68.14,68.46,68.12,68.45,441830.0,54.2723,54.5272,54.2564,54.5192,441830.0
2015-08-04 09:30:00,68.34,68.41,68.06,68.24,168536.0,54.4316,54.4874,54.2086,54.352,168536.0
2015-08-04 10:00:00,68.22,68.41,68.2,68.37,103258.0,54.336,54.4874,54.3201,54.4555,103258.0
2015-08-04 10:30:00,68.37,68.47,68.33,68.39,143861.0,54.4555,54.5351,54.4236,54.4714,143861.0
2015-08-04 11:00:00,68.39,68.55,68.36,68.53,202124.0,54.4714,54.5989,54.4475,54.5829,202124.0
2015-08-04 11:30:00,68.53,68.58,68.48,68.54,104714.0,54.5829,54.6228,54.5431,54.5909,104714.0
2015-08-04 12:00:00,68.54,68.7,68.52,68.65,140621.0,54.5909,54.7183,54.575,54.6785,140621.0
2015-08-04 12:30:00,68.65,68.69,68.62,68.63,222289.0,54.6785,54.7104,54.6546,54.6626,222289.0
2015-08-04 13:00:00,68.63,68.71,68.59,68.63,148756.0,54.6626,54.7263,54.6307,54.6626,148756.0
2015-08-04 13:30:00,68.64,68.67,68.42,68.44,88130.0,54.6705,54.6944,54.4953,54.5113,88130.0
2015-08-04 14:00:00,68.44,68.44,68.32,68.37,115635.0,54.5113,54.5113,54.4157,54.4555,115635.0
2015-08-04 14:30:00,68.38,68.52,68.35,68.52,151103.0,54.4635,54.575,54.4396,54.575,151103.0
2015-08-04 15:00:00,68.53,68.54,68.39,68.42,208239.0,54.5829,54.5909,54.4714,54.4953,208239.0
2015-08-04 15:30:00,68.43,68.5,68.3,68.45,496946.0,54.5033,54.559,54.3997,54.5192,496946.0
2015-08-05 09:30:00,68.77,68.97,68.34,68.85,236943.0,54.7741,54.9334,54.4316,54.8378,236943.0
2015-08-05 10:00:00,68.86,68.91,68.71,68.91,165877.0,54.8458,54.8856,54.7263,54.8856,165877.0
2015-08-05 10:30:00,68.91,68.92,68.85,68.87,117704.0,54.8856,54.8936,54.8378,54.8537,117704.0
2015-08-05 11:00:00,68.87,69.06,68.87,69.0,191865.0,54.8537,55.0051,54.8537,54.9573,191865.0
2015-08-05 11:30:00,69.01,69.07,68.93,68.97,117168.0,54.9652,55.013,54.9015,54.9334,117168.0
2015-08-05 12:00:00,68.97,69.03,68.93,69.02,87268.0,54.9334,54.9812,54.9015,54.9732,87268.0
2015-08-05 12:30:00,69.02,69.19,68.96,69.19,162096.0,54.9732,55.1086,54.9254,55.1086,162096.0
2015-08-05 13:00:00,69.19,69.22,69.08,69.19,121493.0,55.1086,55.1325,55.021,55.1086,121493.0
2015-08-05 13:30:00,69.19,69.23,69.08,69.16,135244.0,55.1086,55.1405,55.021,55.0847,135244.0
2015-08-05 14:00:00,69.14,69.21,69.1,69.16,116139.0,55.0688,55.1245,55.0369,55.0847,116139.0
2015-08-05 14:30:00,69.16,69.18,69.09,69.17,108218.0,55.0847,55.1006,55.029,55.0927,108218.0
2015-08-05 15:00:00,69.17,69.21,69.07,69.11,227400.0,55.0927,55.1245,55.013,55.0449,227400.0
2015-08-05 15:30:00,69.11,69.13,69.06,69.11,335742.0,55.0449,55.0608,55.0051,55.0449,335742.0
2015-08-06 09:30:00,69.2,69.23,69.03,69.09,199765.0,55.1166,55.1405,54.9812,55.029,199765.0
2015-08-06 10:00:00,69.08,69.12,68.93,69.01,185075.0,55.021,55.0529,54.9015,54.9652,185075.0
2015-08-06 10:30:00,69.01,69.11,68.94,69.09,132856.0,54.9652,55.0449,54.9095,55.029,132856.0
2015-08-06 11:00:00,69.1,69.3,69.09,69.22,171793.0,55.0369,55.1962,55.029,55.1325,171793.0
2015-08-06 11:30:00,69.22,69.26,69.06,69.08,108091.0,55.1325,55.1644,55.0051,55.021,108091.0
2015-08-06 12:00:00,69.07,69.18,69.07,69.16,107768.0,55.013,55.1006,55.013,55.0847,107768.0
2015-08-06 12:30:00,69.16,69.17,69.01,69.04,156018.0,55.0847,55.0927,54.9652,54.9891,156018.0
2015-08-06 13:00:00,69.04,69.06,68.98,69.02,111330.0,54.9891,55.0051,54.9414,54.9732,111330.0
2015-08-06 13:30:00,69.01,69.02,68.84,68.87,114778.0,54.9652,54.9732,54.8298,54.8537,114778.0
2015-08-06 14:00:00,68.87,68.94,68.85,68.9,105997.0,54.8537,54.9095,54.8378,54.8776,105997.0
2015-08-06 14:30:00,68.9,68.91,68.79,68.82,187276.0,54.8776,54.8856,54.79,54.8139,187276.0
2015-08-06 15:00:00,68.81,68.87,68.72,68.73,293900.0,54.8059,54.8537,54.7343,54.7422,293900.0
2015-08-06 15:30:00,68.73,68.76,68.64,68.65,741354.0,54.7422,54.7661,54.6705,54.6785,741354.0
2015-08-07 09:30:00,68.63,68.7,68.4,68.56,179255.0,54.6626,54.7183,54.4794,54.6068,179255.0
2015-08-07 10:00:00,68.55,68.69,68.43,68.47,147783.0,54.5989,54.7104,54.5033,54.5351,147783.0
2015-08-07 10:30:00,68.45,68.68,68.42,68.53,118971.0,54.5192,54.7024,54.4953,54.5829,118971.0
2015-08-07 11:00:00,68.52,68.56,68.44,68.52,124892.0,54.575,54.6068,54.5113,54.575,124892.0
2015-08-07 11:30:00,68.53,68.57,68.46,68.56,128372.0,54.5829,54.6148,54.5272,54.6068,128372.0
2015-08-07 12:00:00,68.57,68.64,68.5,68.52,111493.0,54.6148,54.6705,54.559,54.575,111493.0
2015-08-07 12:30:00,68.51,68.52,68.37,68.5,125269.0,54.567,54.575,54.4555,54.559,125269.0
2015-08-07 13:00:00,68.51,68.51,68.38,68.49,117154.0,54.567,54.567,54.4635,54.5511,117154.0
2015-08-07 13:30:00,68.49,68.56,68.45,68.55,82159.0,54.5511,54.6068,54.5192,54.5989,82159.0
2015-08-07 14:00:00,68.56,68.56,68.46,68.5,118284.0,54.6068,54.6068,54.5272,54.559,118284.0
2015-08-07 14:30:00,68.5,68.55,68.44,68.48,130817.0,54.559,54.5989,54.5113,54.5431,130817.0
2015-08-07 15:00:00,68.47,68.52,68.3,68.51,202969.0,54.5351,54.575,54.3997,54.567,202969.0
2015-08-07 15:30:00,68.52,68.58,68.46,68.5,330446.0,54.575,54.6228,54.5272,54.559,330446.0
2015-08-10 09:30:00,68.84,69.08,68.67,68.86,266776.0,54.8298,55.021,54.6944,54.8458,266776.0
2015-08-10 10:00:00,68.86,68.91,68.76,68.87,228978.0,54.8458,54.8856,54.7661,54.8537,228978.0
2015-08-10 10:30:00,68.88,69.01,68.85,68.89,175266.0,54.8617,54.9652,54.8378,54.8697,175266.0
2015-08-10 11:00:00,68.89,68.92,68.83,68.88,174886.0,54.8697,54.8936,54.8219,54.8617,174886.0
2015-08-10 11:30:00,68.88,68.91,68.85,68.88,156328.0,54.8617,54.8856,54.8378,54.8617,156328.0
2015-08-10 12:00:00,68.88,68.95,68.87,68.95,149811.0,54.8617,54.9175,54.8537,54.9175,149811.0
2015-08-10 12:30:00,68.95,68.97,68.79,68.79,92539.0,54.9175,54.9334,54.79,54.79,92539.0
2015-08-10 13:00:00,68.8,68.81,68.75,68.77,104011.0,54.798,54.8059,54.7582,54.7741,104011.0
2015-08-10 13:30:00,68.78,68.82,68.76,68.77,99347.0,54.7821,54.8139,54.7661,54.7741,99347.0
2015-08-10 14:00:00,68.78,68.82,68.72,68.81,92795.0,54.7821,54.8139,54.7343,54.8059,92795.0
2015-08-10 14:30:00,68.81,68.82,68.7,68.72,252831.0,54.8059,54.8139,54.7183,54.7343,252831.0
2015-08-10 15:00:00,68.72,68.79,68.72,68.73,269957.0,54.7343,54.79,54.7343,54.7422,269957.0
2015-08-10 15:30:00,68.72,68.76,68.69,68.75,486327.0,54.7343,54.7661,54.7104,54.7582,486327.0
2015-08-11 09:30:00,68.38,68.56,68.22,68.41,244806.0,54.4635,54.6068,54.336,54.4874,244806.0
2015-08-11 10:00:00,68.38,68.5,68.33,68.47,213542.0,54.4635,54.559,54.4236,54.5351,213542.0
2015-08-11 10:30:00,68.47,68.52,68.43,68.46,111940.0,54.5351,54.575,54.5033,54.5272,111940.0
2015-08-11 11:00:00,68.47,68.5,68.36,68.44,91912.0,54.5351,54.559,54.4475,54.5113,91912.0
2015-08-11 11:30:00,68.44,68.5,68.23,68.26,118100.0,54.5113,54.559,54.344,54.3679,118100.0
2015-08-11 12:00:00,68.26,68.37,68.25,68.3,76566.0,54.3679,54.4555,54.3599,54.3997,76566.0
2015-08-11 12:30:00,68.29,68.36,68.25,68.3,116260.0,54.3918,54.4475,54.3599,54.3997,116260.0
2015-08-11 13:00:00,68.31,68.34,68.26,68.33,81531.0,54.4077,54.4316,54.3679,54.4236,81531.0
2015-08-11 13:30:00,68.32,68.38,68.28,68.28,131231.0,54.4157,54.4635,54.3838,54.3838,131231.0
2015-08-11 14:00:00,68.29,68.34,68.24,68.28,90248.0,54.3918,54.4316,54.352,54.3838,90248.0
2015-08-11 14:30:00,68.28,68.31,68.21,68.24,166436.0,54.3838,54.4077,54.3281,54.352,166436.0
2015-08-11 15:00:00,68.24,68.27,68.19,68.24,230267.0,54.352,54.3758,54.3121,54.352,230267.0
2015-08-11 15:30:00,68.24,68.35,68.23,68.28,454420.0,54.352,54.4396,54.344,54.3838,454420.0
2015-08-12 09:30:00,67.99,68.13,67.64,67.79,293447.0,54.1528,54.2643,53.8741,53.9935,293447.0
2015-08-12 10:00:00,67.79,67.79,67.33,67.37,254246.0,53.9935,53.9935,53.6272,53.659,254246.0
2015-08-12 10:30:00,67.37,67.55,67.25,67.27,258436.0,53.659,53.8024,53.5634,53.5794,258436.0
2015-08-12 11:00:00,67.28,67.36,67.13,67.23,262968.0,53.5873,53.651,53.4679,53.5475,262968.0
2015-08-12 11:30:00,67.23,67.24,66.99,67.0,253849.0,53.5475,53.5555,53.3564,53.3643,253849.0
2015-08-12 12:00:00,67.0,67.21,66.96,67.19,210084.0,53.3643,53.5316,53.3325,53.5156,210084.0
2015-08-12 12:30:00,67.2,67.4,67.19,67.33,121410.0,53.5236,53.6829,53.5156,53.6272,121410.0
2015-08-12 13:00:00,67.34,67.47,67.27,67.41,124671.0,53.6351,53.7387,53.5794,53.6909,124671.0
2015-08-12 13:30:00,67.41,67.58,67.38,67.56,249252.0,53.6909,53.8263,53.667,53.8103,249252.0
2015-08-12 14:00:00,67.55,67.71,67.52,67.64,176625.0,53.8024,53.9298,53.7785,53.8741,176625.0
2015-08-12 14:30:00,67.65,67.89,67.59,67.82,134942.0,53.882,54.0732,53.8342,54.0174,134942.0
2015-08-12 15:00:00,67.82,67.99,67.78,67.99,141082.0,54.0174,54.1528,53.9856,54.1528,141082.0
2015-08-12 15:30:00,67.98,68.05,67.94,68.03,416381.0,54.1449,54.2006,54.113,54.1847,416381.0
2015-08-13 09:30:00,68.03,68.18,67.84,67.87,185038.0,54.1847,54.3042,54.0334,54.0573,185038.0
2015-08-13 10:00:00,67.87,67.97,67.75,67.82,163864.0,54.0573,54.1369,53.9617,54.0174,163864.0
2015-08-13 10:30:00,67.82,68.0,67.8,67.99,114124.0,54.0174,54.1608,54.0015,54.1528,114124.0
2015-08-13 11:00:00,67.99,68.02,67.72,67.76,110318.0,54.1528,54.1767,53.9378,53.9696,110318.0
2015-08-13 11:30:00,67.76,67.99,67.75,67.94,92416.0,53.9696,54.1528,53.9617,54.113,92416.0
2015-08-13 12:00:00,67.94,68.03,67.93,68.02,75073.0,54.113,54.1847,54.105,54.1767,75073.0
2015-08-13 12:30:00,68.02,68.05,67.97,68.03,66471.0,54.1767,54.2006,54.1369,54.1847,66471.0
2015-08-13 13:00:00,68.03,68.06,67.9,68.0,91380.0,54.1847,54.2086,54.0812,54.1608,91380.0
2015-08-13 13:30:00,68.0,68.0,67.79,67.79,129680.0,54.1608,54.1608,53.9935,53.9935,129680.0
2015-08-13 14:00:00,67.79,67.86,67.79,67.82,107246.0,53.9935,54.0493,53.9935,54.0174,107246.0
2015-08-13 14:30:00,67.81,67.82,67.75,67.8,115685.0,54.0095,54.0174,53.9617,54.0015,115685.0
2015-08-13 15:00:00,67.79,67.82,67.67,67.73,190549.0,53.9935,54.0174,53.898,53.9457,190549.0
2015-08-13 15:30:00,67.72,67.73,67.57,67.65,410982.0,53.9378,53.9457,53.8183,53.882,410982.0
2015-08-14 09:30:00,67.76,67.94,67.49,67.9,199123.0,53.9696,54.113,53.7546,54.0812,199123.0
2015-08-14 10:00:00,67.91,67.93,67.78,67.83,129392.0,54.0891,54.105,53.9856,54.0254,129392.0
2015-08-14 10:30:00,67.83,67.87,67.69,67.78,86495.0,54.0254,54.0573,53.9139,53.9856,86495.0
2015-08-14 11:00:00,67.77,67.77,67.59,67.72,88104.0,53.9776,53.9776,53.8342,53.9378,88104.0
2015-08-14 11:30:00,67.73,67.82,67.65,67.81,71851.0,53.9457,54.0174,53.882,54.0095,71851.0
2015-08-14 12:00:00,67.81,67.81,67.72,67.8,57420.0,54.0095,54.0095,53.9378,54.0015,57420.0
2015-08-14 12:30:00,67.81,67.89,67.74,67.8,73703.0,54.0095,54.0732,53.9537,54.0015,73703.0
2015-08-14 13:00:00,67.79,67.86,67.75,67.82,62323.0,53.9935,54.0493,53.9617,54.0174,62323.0
2015-08-14 13:30:00,67.82,67.83,67.73,67.78,60463.0,54.0174,54.0254,53.9457,53.9856,60463.0
2015-08-14 14:00:00,67.78,67.83,67.72,67.72,95489.0,53.9856,54.0254,53.9378,53.9378,95489.0
2015-08-14 14:30:00,67.72,67.77,67.7,67.73,88765.0,53.9378,53.9776,53.9219,53.9457,88765.0
2015-08-14 15:00:00,67.73,67.82,67.73,67.8,219429.0,53.9457,54.0174,53.9457,54.0015,219429.0
2015-08-14 15:30:00,67.79,67.83,67.74,67.8,286447.0,53.9935,54.0254,53.9537,54.0015,286447.0
2015-08-17 09:30:00,67.46,67.52,67.08,67.19,220024.0,53.7307,53.7785,53.428,53.5156,220024.0
2015-08-17 10:00:00,67.19,67.6,67.17,67.47,176411.0,53.5156,53.8422,53.4997,53.7387,176411.0
2015-08-17 10:30:00,67.47,67.54,67.41,67.5,72838.0,53.7387,53.7944,53.6909,53.7626,72838.0
2015-08-17 11:00:00,67.5,67.63,67.49,67.63,85801.0,53.7626,53.8661,53.7546,53.8661,85801.0
2015-08-17 11:30:00,67.62,67.68,67.6,67.63,69631.0,53.8581,53.9059,53.8422,53.8661,69631.0
2015-08-17 12:00:00,67.64,67.76,67.62,67.74,67976.0,53.8741,53.9696,53.8581,53.9537,67976.0
2015-08-17 12:30:00,67.73,67.76,67.66,67.73,58997.0,53.9457,53.9696,53.89,53.9457,58997.0
2015-08-17 13:00:00,67.73,67.8,67.65,67.79,116271.0,53.9457,54.0015,53.882,53.9935,116271.0
2015-08-17 13:30:00,67.79,67.8,67.73,67.73,68222.0,53.9935,54.0015,53.9457,53.9457,68222.0
2015-08-17 14:00:00,67.73,67.75,67.67,67.67,66324.0,53.9457,53.9617,53.898,53.898,66324.0
2015-08-17 14:30:00,67.67,67.7,67.61,67.68,94313.0,53.898,53.9219,53.8502,53.9059,94313.0
2015-08-17 15:00:00,67.69,67.71,67.64,67.7,104382.0,53.9139,53.9298,53.8741,53.9219,104382.0
2015-08-17 15:30:00,67.71,67.73,67.63,67.68,366110.0,53.9298,53.9457,53.8661,53.9059,366110.0
2015-08-18 09:30:00,67.67,67.85,67.59,67.61,162684.0,53.898,54.0413,53.8342,53.8502,162684.0
2015-08-18 10:00:00,67.61,68.02,67.61,67.98,198546.0,53.8502,54.1767,53.8502,54.1449,198546.0
2015-08-18 10:30:00,67.98,67.99,67.8,67.87,175651.0,54.1449,54.1528,54.0015,54.0573,175651.0
2015-08-18 11:00:00,67.87,67.87,67.66,67.67,135337.0,54.0573,54.0573,53.89,53.898,135337.0
2015-08-18 11:30:00,67.66,67.72,67.64,67.72,80655.0,53.89,53.9378,53.8741,53.9378,80655.0
2015-08-18 12:00:00,67.72,67.84,67.7,67.82,80202.0,53.9378,54.0334,53.9219,54.0174,80202.0
2015-08-18 12:30:00,67.83,67.85,67.66,67.66,90230.0,54.0254,54.0413,53.89,53.89,90230.0
2015-08-18 13:00:00,67.66,67.75,67.61,67.73,81654.0,53.89,53.9617,53.8502,53.9457,81654.0
2015-08-18 13:30:00,67.73,67.74,67.68,67.69,101531.0,53.9457,53.9537,53.9059,53.9139,101531.0
2015-08-18 14:00:00,67.7,67.75,67.68,67.72,86551.0,53.9219,53.9617,53.9059,53.9378,86551.0
2015-08-18 14:30:00,67.72,67.72,67.49,67.52,195683.0,53.9378,53.9378,53.7546,53.7785,195683.0
2015-08-18 15:00:00,67.52,67.69,67.51,67.65,142204.0,53.7785,53.9139,53.7705,53.882,142204.0
2015-08-18 15:30:00,67.65,67.74,67.62,67.7,323167.0,53.882,53.9537,53.8581,53.9219,323167.0
2015-08-19 09:30:00,67.34,67.5,66.83,66.87,363703.0,53.6351,53.7626,53.2289,53.2608,363703.0
2015-08-19 10:00:00,66.87,67.05,66.69,66.7,211546.0,53.2608,53.4041,53.1174,53.1254,211546.0
2015-08-19 10:30:00,66.7,66.79,66.6,66.73,251559.0,53.1254,53.1971,53.0457,53.1493,251559.0
2015-08-19 11:00:00,66.72,66.8,66.63,66.68,131731.0,53.1413,53.205,53.0696,53.1094,131731.0
2015-08-19 11:30:00,66.67,66.77,66.62,66.76,152193.0,53.1015,53.1811,53.0617,53.1732,152193.0
2015-08-19 12:00:00,66.75,66.76,66.61,66.64,87119.0,53.1652,53.1732,53.0537,53.0776,87119.0
2015-08-19 12:30:00,66.65,66.78,66.64,66.72,99999.0,53.0855,53.1891,53.0776,53.1413,99999.0
2015-08-19 13:00:00,66.72,66.81,66.72,66.74,108317.0,53.1413,53.213,53.1413,53.1572,108317.0
2015-08-19 13:30:00,66.75,66.95,66.7,66.83,157701.0,53.1652,53.3245,53.1254,53.2289,157701.0
2015-08-19 14:00:00,66.83,67.31,66.81,67.15,249879.0,53.2289,53.6112,53.213,53.4838,249879.0
2015-08-19 14:30:00,67.16,67.17,66.82,66.86,131058.0,53.4918,53.4997,53.2209,53.2528,131058.0
2015-08-19 15:00:00,66.86,66.91,66.77,66.86,219058.0,53.2528,53.2926,53.1811,53.2528,219058.0
2015-08-19 15:30:00,66.87,66.96,66.74,66.74,478865.0,53.2608,53.3325,53.1572,53.1572,478865.0
2015-08-20 09:30:00,66.2,66.45,66.02,66.36,334627.0,52.7271,52.9263,52.5838,52.8546,334627.0
2015-08-20 10:00:00,66.35,66.38,66.18,66.25,356184.0,52.8466,52.8705,52.7112,52.767,356184.0
2015-08-20 10:30:00,66.26,66.55,66.2,66.43,177108.0,52.7749,53.0059,52.7271,52.9103,177108.0
2015-08-20 11:00:00,66.43,66.5,66.32,66.44,156638.0,52.9103,52.9661,52.8227,52.9183,156638.0
2015-08-20 11:30:00,66.45,66.45,66.29,66.43,157753.0,52.9263,52.9263,52.7988,52.9103,157753.0
2015-08-20 12:00:00,66.43,66.49,66.33,66.39,144337.0,52.9103,52.9581,52.8307,52.8785,144337.0
2015-08-20 12:30:00,66.39,66.47,66.21,66.26,105800.0,52.8785,52.9422,52.7351,52.7749,105800.0
2015-08-20 13:00:00,66.27,66.48,66.23,66.4,151532.0,52.7829,52.9501,52.751,52.8864,151532.0
2015-08-20 13:30:00,66.4,66.48,66.27,66.47,207051.0,52.8864,52.9501,52.7829,52.9422,207051.0
2015-08-20 14:00:00,66.46,66.46,66.23,66.24,149238.0,52.9342,52.9342,52.751,52.759,149238.0
2015-08-20 14:30:00,66.24,66.35,66.19,66.33,366624.0,52.759,52.8466,52.7192,52.8307,366624.0
2015-08-20 15:00:00,66.33,66.39,66.28,66.33,325809.0,52.8307,52.8785,52.7908,52.8307,325809.0
2015-08-20 15:30:00,66.33,66.42,65.96,66.0,586241.0,52.8307,52.9024,52.536,52.5678,586241.0
2015-08-21 09:30:00,65.58,66.08,65.47,65.81,864345.0,52.2333,52.6316,52.1457,52.4165,864345.0
2015-08-21 10:00:00,65.79,66.01,65.66,65.67,287755.0,52.4006,52.5758,52.297,52.305,287755.0
2015-08-21 10:30:00,65.67,65.84,65.56,65.81,364225.0,52.305,52.4404,52.2174,52.4165,364225.0
2015-08-21 11:00:00,65.81,65.82,65.41,65.55,439205.0,52.4165,52.4245,52.0979,52.2094,439205.0
2015-08-21 11:30:00,65.55,65.83,65.4,65.78,356539.0,52.2094,52.4324,52.0899,52.3926,356539.0
2015-08-21 12:00:00,65.77,65.85,65.47,65.5,236887.0,52.3846,52.4484,52.1457,52.1696,236887.0
2015-08-21 12:30:00,65.5,65.57,65.26,65.27,164824.0,52.1696,52.2253,51.9784,51.9864,164824.0
2015-08-21 13:00:00,65.25,65.48,65.17,65.46,150054.0,51.9705,52.1537,51.9068,52.1377,150054.0
2015-08-21 13:30:00,65.46,65.48,65.25,65.43,172879.0,52.1377,52.1537,51.9705,52.1138,172879.0
2015-08-21 14:00:00,65.43,65.51,65.21,65.23,210092.0,52.1138,52.1776,51.9386,51.9545,210092.0
2015-08-21 14:30:00,65.23,65.32,65.06,65.18,267779.0,51.9545,52.0262,51.8191,51.9147,267779.0
2015-08-21 15:00:00,65.18,65.21,64.9,65.16,406271.0,51.9147,51.9386,51.6917,51.8988,406271.0
2015-08-21 15:30:00,65.14,65.17,64.86,64.98,1026756.0,51.8829,51.9068,51.6598,51.7554,1026756.0
2015-08-24 09:30:00,61.9,63.25,50.84,63.18,1629179.0,49.3023,50.3775,40.4932,50.3218,1629179.0
2015-08-24 10:00:00,63.14,63.35,62.61,63.0,708456.0,50.2899,50.4572,49.8678,50.1784,708456.0
2015-08-24 10:30:00,62.99,63.47,62.79,63.16,541634.0,50.1704,50.5527,50.0111,50.3058,541634.0
2015-08-24 11:00:00,63.16,63.28,62.48,62.52,556242.0,50.3058,50.4014,49.7642,49.7961,556242.0
2015-08-24 11:30:00,62.51,63.36,62.42,63.25,417157.0,49.7881,50.4651,49.7164,50.3775,417157.0
2015-08-24 12:00:00,63.24,63.32,63.11,63.28,318052.0,50.3695,50.4333,50.266,50.4014,318052.0
2015-08-24 12:30:00,63.28,63.3,62.87,63.21,302831.0,50.4014,50.4173,50.0748,50.3456,302831.0
2015-08-24 13:00:00,63.21,63.27,62.92,63.07,302174.0,50.3456,50.3934,50.1147,50.2341,302174.0
2015-08-24 13:30:00,63.06,63.08,62.55,62.55,349263.0,50.2262,50.2421,49.82,49.82,349263.0
2015-08-24 14:00:00,62.56,62.6,62.15,62.27,439685.0,49.8279,49.8598,49.5014,49.597,439685.0
2015-08-24 14:30:00,62.28,62.53,61.53,61.62,444963.0,49.6049,49.804,49.0076,49.0792,444963.0
2015-08-24 15:00:00,61.61,62.22,61.44,61.62,662577.0,49.0713,49.5571,48.9359,49.0792,662577.0
2015-08-24 15:30:00,61.62,62.86,61.5,61.95,882431.0,49.0792,50.0669,48.9837,49.3421,882431.0
2015-08-25 09:30:00,63.24,63.49,62.79,62.94,501306.0,50.3695,50.5687,50.0111,50.1306,501306.0
2015-08-25 10:00:00,62.95,63.01,62.39,62.45,371998.0,50.1386,50.1864,49.6925,49.7403,371998.0
2015-08-25 10:30:00,62.45,62.5,62.22,62.23,399513.0,49.7403,49.7801,49.5571,49.5651,399513.0
2015-08-25 11:00:00,62.23,62.49,62.22,62.36,479880.0,49.5651,49.7722,49.5571,49.6686,479880.0
2015-08-25 11:30:00,62.36,62.37,62.07,62.13,310406.0,49.6686,49.6766,49.4377,49.4854,310406.0
2015-08-25 12:00:00,62.13,62.35,62.13,62.25,209423.0,49.4854,49.6607,49.4854,49.581,209423.0
2015-08-25 12:30:00,62.23,62.31,62.19,62.2,205172.0,49.5651,49.6288,49.5332,49.5412,205172.0
2015-08-25 13:00:00,62.2,62.27,61.88,61.91,201572.0,49.5412,49.597,49.2863,49.3102,201572.0
2015-08-25 13:30:00,61.88,62.08,61.83,62.0,184362.0,49.2863,49.4456,49.2465,49.3819,184362.0
2015-08-25 14:00:00,62.01,62.09,61.79,61.93,293417.0,49.3899,49.4536,49.2146,49.3262,293417.0
2015-08-25 14:30:00,61.93,62.12,61.86,62.07,292087.0,49.3262,49.4775,49.2704,49.4377,292087.0
2015-08-25 15:00:00,62.05,62.09,61.33,61.37,502752.0,49.4217,49.4536,48.8483,48.8801,502752.0
2015-08-25 15:30:00,61.37,61.42,60.32,60.37,1350188.0,48.8801,48.9199,48.0438,48.0836,1350188.0
2015-08-26 09:30:00,61.53,61.87,61.1,61.17,404314.0,49.0076,49.2784,48.6651,48.7208,404314.0
2015-08-26 10:00:00,61.18,61.33,60.7,60.91,382005.0,48.7288,48.8483,48.3465,48.5137,382005.0
2015-08-26 10:30:00,60.91,61.25,60.82,61.14,331761.0,48.5137,48.7845,48.4421,48.6969,331761.0
2015-08-26 11:00:00,61.12,61.15,60.89,60.94,244785.0,48.681,48.7049,48.4978,48.5376,244785.0
2015-08-26 11:30:00,60.94,61.04,60.68,60.81,182857.0,48.5376,48.6173,48.3305,48.4341,182857.0
2015-08-26 12:00:00,60.78,60.85,60.65,60.67,198186.0,48.4102,48.4659,48.3067,48.3226,198186.0
2015-08-26 12:30:00,60.67,60.92,60.54,60.92,204268.0,48.3226,48.5217,48.219,48.5217,204268.0
2015-08-26 13:00:00,60.91,61.2,60.8,61.19,253737.0,48.5137,48.7447,48.4261,48.7368,253737.0
2015-08-26 13:30:00,61.18,61.34,61.1,61.32,256340.0,48.7288,48.8562,48.6651,48.8403,256340.0
2015-08-26 14:00:00,61.32,61.32,61.03,61.14,266601.0,48.8403,48.8403,48.6093,48.6969,266601.0
2015-08-26 14:30:00,61.14,61.48,61.14,61.43,456601.0,48.6969,48.9677,48.6969,48.9279,456601.0
2015-08-26 15:00:00,61.43,62.11,61.39,61.91,443859.0,48.9279,49.4695,48.8961,49.3102,443859.0
2015-08-26 15:30:00,61.92,62.4,61.88,62.23,762996.0,49.3182,49.7005,49.2863,49.5651,762996.0
2015-08-27 09:30:00,62.58,63.09,62.53,62.62,361540.0,49.8439,50.2501,49.804,49.8757,361540.0
2015-08-27 10:00:00,62.62,62.71,62.5,62.65,233223.0,49.8757,49.9474,49.7801,49.8996,233223.0
2015-08-27 10:30:00,62.65,63.05,62.56,62.95,581961.0,49.8996,50.2182,49.8279,50.1386,581961.0
2015-08-27 11:00:00,62.94,63.03,62.86,62.9,213499.0,50.1306,50.2023,50.0669,50.0987,213499.0
2015-08-27 11:30:00,62.92,63.01,62.85,62.95,169886.0,50.1147,50.1864,50.0589,50.1386,169886.0
2015-08-27 12:00:00,62.96,63.1,62.92,63.04,213833.0,50.1465,50.258,50.1147,50.2102,213833.0
2015-08-27 12:30:00,63.05,63.29,63.01,63.28,155090.0,50.2182,50.4094,50.1864,50.4014,155090.0
2015-08-27 13:00:00,63.28,63.29,63.07,63.12,115659.0,50.4014,50.4094,50.2341,50.274,115659.0
2015-08-27 13:30:00,63.12,63.2,63.04,63.18,143951.0,50.274,50.3377,50.2102,50.3218,143951.0
2015-08-27 14:00:00,63.18,63.2,62.72,62.79,166332.0,50.3218,50.3377,49.9554,50.0111,166332.0
2015-08-27 14:30:00,62.79,62.88,62.31,62.34,196488.0,50.0111,50.0828,49.6288,49.6527,196488.0
2015-08-27 15:00:00,62.33,62.49,61.93,62.43,367107.0,49.6447,49.7722,49.3262,49.7244,367107.0
2015-08-27 15:30:00,62.45,63.11,62.39,63.09,1520626.0,49.7403,50.266,49.6925,50.2501,1520626.0
2015-08-28 09:30:00,63.01,63.2,62.52,63.17,321253.0,50.1864,50.3377,49.7961,50.3138,321253.0
2015-08-28 10:00:00,63.16,63.19,62.93,63.02,172111.0,50.3058,50.3297,50.1226,50.1943,172111.0
2015-08-28 10:30:00,63.02,63.11,62.96,62.99,215096.0,50.1943,50.266,50.1465,50.1704,215096.0
2015-08-28 11:00:00,62.98,63.25,62.98,63.2,164921.0,50.1625,50.3775,50.1625,50.3377,164921.0
2015-08-28 11:30:00,63.21,63.26,62.85,62.89,180325.0,50.3456,50.3855,50.0589,50.0908,180325.0
2015-08-28 12:00:00,62.89,63.01,62.84,63.01,216190.0,50.0908,50.1864,50.0509,50.1864,216190.0
2015-08-28 12:30:00,63.01,63.09,62.96,62.98,112154.0,50.1864,50.2501,50.1465,50.1625,112154.0
2015-08-28 13:00:00,62.98,63.05,62.95,62.96,120635.0,50.1625,50.2182,50.1386,50.1465,120635.0
2015-08-28 13:30:00,62.96,63.06,62.78,63.01,133754.0,50.1465,50.2262,50.0032,50.1864,133754.0
2015-08-28 14:00:00,63.02,63.16,63.01,63.14,108885.0,50.1943,50.3058,50.1864,50.2899,108885.0
2015-08-28 14:30:00,63.14,63.21,63.05,63.16,124238.0,50.2899,50.3456,50.2182,50.3058,124238.0
2015-08-28 15:00:00,63.16,63.19,62.99,63.05,281996.0,50.3058,50.3297,50.1704,50.2182,281996.0
2015-08-28 15:30:00,63.05,63.38,62.94,63.33,695415.0,50.2182,50.4811,50.1306,50.4412,695415.0
2015-08-31 09:30:00,62.88,62.97,62.53,62.57,285211.0,50.0828,50.1545,49.804,49.8359,285211.0
2015-08-31 10:00:00,62.58,62.69,62.4,62.67,205194.0,49.8439,49.9315,49.7005,49.9155,205194.0
2015-08-31 10:30:00,62.67,62.73,62.62,62.68,174719.0,49.9155,49.9633,49.8757,49.9235,174719.0
2015-08-31 11:00:00,62.69,62.72,62.54,62.66,152975.0,49.9315,49.9554,49.812,49.9076,152975.0
2015-08-31 11:30:00,62.66,62.87,62.61,62.66,130123.0,49.9076,50.0748,49.8678,49.9076,130123.0
2015-08-31 12:00:00,62.67,62.79,62.61,62.77,116314.0,49.9155,50.0111,49.8678,49.9952,116314.0
2015-08-31 12:30:00,62.78,62.79,62.67,62.72,110051.0,50.0032,50.0111,49.9155,49.9554,110051.0
2015-08-31 13:00:00,62.71,62.78,62.65,62.73,102455.0,49.9474,50.0032,49.8996,49.9633,102455.0
2015-08-31 13:30:00,62.73,62.74,62.65,62.72,96574.0,49.9633,49.9713,49.8996,49.9554,96574.0
2015-08-31 14:00:00,62.73,62.8,62.65,62.68,184166.0,49.9633,50.0191,49.8996,49.9235,184166.0
2015-08-31 14:30:00,62.68,62.81,62.66,62.72,413057.0,49.9235,50.0271,49.9076,49.9554,413057.0
2015-08-31 15:00:00,62.71,62.93,62.68,62.78,247033.0,49.9474,50.1226,49.9235,50.0032,247033.0
2015-08-31 15:30:00,62.77,63.05,62.76,62.82,579551.0,49.9952,50.2182,49.9872,50.035,579551.0
2015-09-01 09:30:00,61.62,61.85,61.45,61.67,418209.0,49.0792,49.2624,48.9438,49.1191,418209.0
2015-09-01 10:00:00,61.65,62.19,61.45,62.16,351080.0,49.1031,49.5332,48.9438,49.5093,351080.0
2015-09-01 10:30:00,62.17,62.21,61.95,62.08,336576.0,49.5173,49.5492,49.3421,49.4456,336576.0
2015-09-01 11:00:00,62.08,62.27,61.98,62.14,184111.0,49.4456,49.597,49.366,49.4934,184111.0
2015-09-01 11:30:00,62.14,62.23,62.05,62.09,145867.0,49.4934,49.5651,49.4217,49.4536,145867.0
2015-09-01 12:00:00,62.1,62.17,61.8,61.8,184594.0,49.4616,49.5173,49.2226,49.2226,184594.0
2015-09-01 12:30:00,61.8,61.84,61.54,61.56,241293.0,49.2226,49.2545,49.0155,49.0315,241293.0
2015-09-01 13:00:00,61.56,61.77,61.44,61.59,187460.0,49.0315,49.1987,48.9359,49.0553,187460.0
2015-09-01 13:30:00,61.58,61.63,61.5,61.57,149391.0,49.0474,49.0872,48.9837,49.0394,149391.0
2015-09-01 14:00:00,61.56,61.57,61.31,61.4,202007.0,49.0315,49.0394,48.8323,48.904,202007.0
2015-09-01 14:30:00,61.4,61.64,61.39,61.47,231795.0,48.904,49.0952,48.8961,48.9598,231795.0
2015-09-01 15:00:00,61.46,61.63,61.36,61.38,341199.0,48.9518,49.0872,48.8722,48.8881,341199.0
2015-09-01 15:30:00,61.37,61.49,60.91,61.28,680697.0,48.8801,48.9757,48.5137,48.8084,680697.0
2015-09-02 09:30:00,62.0,62.16,61.65,61.84,341039.0,49.3819,49.5093,49.1031,49.2545,341039.0
2015-09-02 10:00:00,61.85,61.91,61.66,61.66,170064.0,49.2624,49.3102,49.1111,49.1111,170064.0
2015-09-02 10:30:00,61.66,61.84,61.58,61.82,134785.0,49.1111,49.2545,49.0474,49.2385,134785.0
2015-09-02 11:00:00,61.8,61.87,61.64,61.78,143995.0,49.2226,49.2784,49.0952,49.2067,143995.0
2015-09-02 11:30:00,61.77,61.82,61.53,61.64,127773.0,49.1987,49.2385,49.0076,49.0952,127773.0
2015-09-02 12:00:00,61.63,61.78,61.58,61.77,113950.0,49.0872,49.2067,49.0474,49.1987,113950.0
2015-09-02 12:30:00,61.76,62.06,61.73,62.04,164551.0,49.1907,49.4297,49.1669,49.4138,164551.0
2015-09-02 13:00:00,62.04,62.16,61.98,62.15,108382.0,49.4138,49.5093,49.366,49.5014,108382.0
2015-09-02 13:30:00,62.15,62.15,62.0,62.09,119329.0,49.5014,49.5014,49.3819,49.4536,119329.0
2015-09-02 14:00:00,62.09,62.22,62.02,62.03,168432.0,49.4536,49.5571,49.3978,49.4058,168432.0
2015-09-02 14:30:00,62.03,62.07,61.82,61.95,144570.0,49.4058,49.4377,49.2385,49.3421,144570.0
2015-09-02 15:00:00,61.95,62.04,61.77,61.89,302533.0,49.3421,49.4138,49.1987,49.2943,302533.0
2015-09-02 15:30:00,61.88,62.2,61.87,62.2,678770.0,49.2863,49.5412,49.2784,49.5412,678770.0
2015-09-03 09:30:00,62.24,62.83,62.24,62.68,242348.0,49.5731,50.043,49.5731,49.9235,242348.0
2015-09-03 10:00:00,62.68,62.84,62.55,62.82,144903.0,49.9235,50.0509,49.82,50.035,144903.0
2015-09-03 10:30:00,62.81,62.9,62.71,62.86,137269.0,50.0271,50.0987,49.9474,50.0669,137269.0
2015-09-03 11:00:00,62.85,62.87,62.53,62.56,261370.0,50.0589,50.0748,49.804,49.8279,261370.0
2015-09-03 11:30:00,62.56,62.83,62.56,62.82,208212.0,49.8279,50.043,49.8279,50.035,208212.0
2015-09-03 12:00:00,62.81,62.9,62.76,62.9,214839.0,50.0271,50.0987,49.9872,50.0987,214839.0
2015-09-03 12:30:00,62.89,62.92,62.69,62.79,150423.0,50.0908,50.1147,49.9315,50.0111,150423.0
2015-09-03 13:00:00,62.8,62.87,62.63,62.81,191095.0,50.0191,50.0748,49.8837,50.0271,191095.0
2015-09-03 13:30:00,62.81,62.84,62.71,62.72,135379.0,50.0271,50.0509,49.9474,49.9554,135379.0
2015-09-03 14:00:00,62.73,62.83,62.66,62.82,145121.0,49.9633,50.043,49.9076,50.035,145121.0
2015-09-03 14:30:00,62.82,62.98,62.8,62.95,278355.0,50.035,50.1625,50.0191,50.1386,278355.0
2015-09-03 15:00:00,62.95,63.04,62.8,62.8,604127.0,50.1386,50.2102,50.0191,50.0191,604127.0
2015-09-03 15:30:00,62.79,63.13,62.73,62.93,873032.0,50.0111,50.2819,49.9633,50.1226,873032.0
2015-09-04 09:30:00,61.86,62.19,61.72,61.96,657130.0,49.2704,49.5332,49.1589,49.35,657130.0
2015-09-04 10:00:00,61.95,62.03,61.81,61.92,303747.0,49.3421,49.4058,49.2306,49.3182,303747.0
2015-09-04 10:30:00,61.93,61.96,61.76,61.81,368232.0,49.3262,49.35,49.1907,49.2306,368232.0
2015-09-04 11:00:00,61.82,61.9,61.79,61.9,173048.0,49.2385,49.3023,49.2146,49.3023,173048.0
2015-09-04 11:30:00,61.9,61.95,61.77,61.89,139780.0,49.3023,49.3421,49.1987,49.2943,139780.0
2015-09-04 12:00:00,61.89,61.93,61.78,61.82,183703.0,49.2943,49.3262,49.2067,49.2385,183703.0
2015-09-04 12:30:00,61.82,61.82,61.75,61.78,253019.0,49.2385,49.2385,49.1828,49.2067,253019.0
2015-09-04 13:00:00,61.79,61.8,61.53,61.54,319323.0,49.2146,49.2226,49.0076,49.0155,319323.0
2015-09-04 13:30:00,61.53,61.56,61.47,61.49,210259.0,49.0076,49.0315,48.9598,48.9757,210259.0
2015-09-04 14:00:00,61.49,61.53,61.39,61.47,225130.0,48.9757,49.0076,48.8961,48.9598,225130.0
2015-09-04 14:30:00,61.46,61.54,61.41,61.5,277051.0,48.9518,49.0155,48.912,48.9837,277051.0
2015-09-04 15:00:00,61.51,61.57,61.43,61.55,404092.0,48.9916,49.0394,48.9279,49.0235,404092.0
2015-09-04 15:30:00,61.56,61.82,61.45,61.46,868322.0,49.0315,49.2385,48.9438,48.9518,868322.0
2015-09-08 09:30:00,62.48,63.49,62.15,63.45,843666.0,49.7642,50.5687,49.5014,50.5368,843666.0
2015-09-08 10:00:00,63.44,63.47,63.11,63.16,540667.0,50.5288,50.5527,50.266,50.3058,540667.0
2015-09-08 10:30:00,63.16,63.18,62.83,62.97,556225.0,50.3058,50.3218,50.043,50.1545,556225.0
2015-09-08 11:00:00,62.96,63.16,62.84,63.09,388740.0,50.1465,50.3058,50.0509,50.2501,388740.0
2015-09-08 11:30:00,63.08,63.12,62.95,63.01,283092.0,50.2421,50.274,50.1386,50.1864,283092.0
2015-09-08 12:00:00,63.0,63.2,62.97,63.2,251780.0,50.1784,50.3377,50.1545,50.3377,251780.0
2015-09-08 12:30:00,63.2,63.42,63.15,63.36,335235.0,50.3377,50.5129,50.2979,50.4651,335235.0
2015-09-08 13:00:00,63.36,63.44,63.27,63.33,237346.0,50.4651,50.5288,50.3934,50.4412,237346.0
2015-09-08 13:30:00,63.32,63.49,63.26,63.49,249323.0,50.4333,50.5687,50.3855,50.5687,249323.0
2015-09-08 14:00:00,63.49,63.55,63.37,63.53,314008.0,50.5687,50.6165,50.4731,50.6005,314008.0
2015-09-08 14:30:00,63.53,63.66,63.5,63.6,322655.0,50.6005,50.7041,50.5766,50.6563,322655.0
2015-09-08 15:00:00,63.59,63.6,63.32,63.39,486971.0,50.6483,50.6563,50.4333,50.489,486971.0
2015-09-08 15:30:00,63.4,63.49,63.33,63.44,761869.0,50.497,50.5687,50.4412,50.5288,761869.0
2015-09-09 09:30:00,64.04,64.13,63.49,63.53,365000.0,51.0067,51.0784,50.5687,50.6005,365000.0
2015-09-09 10:00:00,63.54,63.62,63.38,63.42,216122.0,50.6085,50.6722,50.4811,50.5129,216122.0
2015-09-09 10:30:00,63.43,63.46,63.15,63.2,180597.0,50.5209,50.5448,50.2979,50.3377,180597.0
2015-09-09 11:00:00,63.2,63.32,63.16,63.18,147728.0,50.3377,50.4333,50.3058,50.3218,147728.0
2015-09-09 11:30:00,63.19,63.27,63.12,63.25,115062.0,50.3297,50.3934,50.274,50.3775,115062.0
2015-09-09 12:00:00,63.24,63.31,63.19,63.25,116224.0,50.3695,50.4253,50.3297,50.3775,116224.0
2015-09-09 12:30:00,63.25,63.28,63.18,63.22,99667.0,50.3775,50.4014,50.3218,50.3536,99667.0
2015-09-09 13:00:00,63.22,63.33,63.15,63.18,119677.0,50.3536,50.4412,50.2979,50.3218,119677.0
2015-09-09 13:30:00,63.17,63.17,62.93,62.96,134133.0,50.3138,50.3138,50.1226,50.1465,134133.0
2015-09-09 14:00:00,62.96,63.07,62.89,62.93,191446.0,50.1465,50.2341,50.0908,50.1226,191446.0
2015-09-09 14:30:00,62.93,62.94,62.75,62.8,169095.0,50.1226,50.1306,49.9793,50.0191,169095.0
2015-09-09 15:00:00,62.79,62.94,62.68,62.72,303238.0,50.0111,50.1306,49.9235,49.9554,303238.0
2015-09-09 15:30:00,62.72,62.73,62.26,62.4,631715.0,49.9554,49.9633,49.589,49.7005,631715.0
2015-09-10 09:30:00,62.28,62.47,61.76,61.81,682550.0,49.6049,49.7563,49.1907,49.2306,682550.0
2015-09-10 10:00:00,61.81,61.86,61.31,61.36,441499.0,49.2306,49.2704,48.8323,48.8722,441499.0
2015-09-10 10:30:00,61.39,61.9,61.37,61.78,262496.0,48.8961,49.3023,48.8801,49.2067,262496.0
2015-09-10 11:00:00,61.79,61.85,61.59,61.66,237204.0,49.2146,49.2624,49.0553,49.1111,237204.0
2015-09-10 11:30:00,61.66,61.87,61.65,61.83,235676.0,49.1111,49.2784,49.1031,49.2465,235676.0
2015-09-10 12:00:00,61.82,62.01,61.75,61.76,186752.0,49.2385,49.3899,49.1828,49.1907,186752.0
2015-09-10 12:30:00,61.76,62.0,61.71,61.95,209501.0,49.1907,49.3819,49.1509,49.3421,209501.0
2015-09-10 13:00:00,61.95,62.24,61.84,62.21,152708.0,49.3421,49.5731,49.2545,49.5492,152708.0
2015-09-10 13:30:00,62.21,62.41,62.18,62.4,222134.0,49.5492,49.7085,49.5253,49.7005,222134.0
2015-09-10 14:00:00,62.4,62.48,62.29,62.36,277056.0,49.7005,49.7642,49.6129,49.6686,277056.0
2015-09-10 14:30:00,62.36,62.47,62.15,62.15,266383.0,49.6686,49.7563,49.5014,49.5014,266383.0
2015-09-10 15:00:00,62.15,62.17,61.89,61.92,406549.0,49.5014,49.5173,49.2943,49.3182,406549.0
2015-09-10 15:30:00,61.92,61.94,61.75,61.92,972411.0,49.3182,49.3341,49.1828,49.3182,972411.0
2015-09-11 09:30:00,61.38,61.82,61.38,61.43,230772.0,48.8881,49.2385,48.8881,48.9279,230772.0
2015-09-11 10:00:00,61.43,61.57,61.38,61.47,211110.0,48.9279,49.0394,48.8881,48.9598,211110.0
2015-09-11 10:30:00,61.47,61.61,61.4,61.58,195996.0,48.9598,49.0713,48.904,49.0474,195996.0
2015-09-11 11:00:00,61.58,61.87,61.55,61.81,196464.0,49.0474,49.2784,49.0235,49.2306,196464.0
2015-09-11 11:30:00,61.81,61.99,61.72,61.95,137339.0,49.2306,49.3739,49.1589,49.3421,137339.0
2015-09-11 12:00:00,61.95,62.08,61.9,62.03,116236.0,49.3421,49.4456,49.3023,49.4058,116236.0
2015-09-11 12:30:00,62.04,62.11,61.95,62.06,115507.0,49.4138,49.4695,49.3421,49.4297,115507.0
2015-09-11 13:00:00,62.07,62.08,61.81,61.81,112588.0,49.4377,49.4456,49.2306,49.2306,112588.0
2015-09-11 13:30:00,61.81,61.85,61.72,61.81,132159.0,49.2306,49.2624,49.1589,49.2306,132159.0
2015-09-11 14:00:00,61.81,61.88,61.69,61.83,120553.0,49.2306,49.2863,49.135,49.2465,120553.0
2015-09-11 14:30:00,61.83,61.9,61.72,61.76,219711.0,49.2465,49.3023,49.1589,49.1907,219711.0
2015-09-11 15:00:00,61.76,61.86,61.66,61.73,327625.0,49.1907,49.2704,49.1111,49.1669,327625.0
2015-09-11 15:30:00,61.73,61.94,61.64,61.93,570564.0,49.1669,49.3341,49.0952,49.3262,570564.0
2015-09-14 09:30:00,61.83,61.89,61.55,61.73,397920.0,49.2465,49.2943,49.0235,49.1669,397920.0
2015-09-14 10:00:00,61.73,61.9,61.64,61.81,219454.0,49.1669,49.3023,49.0952,49.2306,219454.0
2015-09-14 10:30:00,61.81,62.09,61.8,61.99,283427.0,49.2306,49.4536,49.2226,49.3739,283427.0
2015-09-14 11:00:00,61.98,62.05,61.89,61.98,188943.0,49.366,49.4217,49.2943,49.366,188943.0
2015-09-14 11:30:00,61.98,62.05,61.86,61.93,191265.0,49.366,49.4217,49.2704,49.3262,191265.0
2015-09-14 12:00:00,61.92,61.95,61.71,61.73,170587.0,49.3182,49.3421,49.1509,49.1669,170587.0
2015-09-14 12:30:00,61.73,61.81,61.68,61.71,159414.0,49.1669,49.2306,49.127,49.1509,159414.0
2015-09-14 13:00:00,61.7,61.84,61.61,61.83,159573.0,49.143,49.2545,49.0713,49.2465,159573.0
2015-09-14 13:30:00,61.82,61.95,61.82,61.94,173899.0,49.2385,49.3421,49.2385,49.3341,173899.0
2015-09-14 14:00:00,61.94,62.04,61.91,62.01,188590.0,49.3341,49.4138,49.3102,49.3899,188590.0
2015-09-14 14:30:00,62.0,62.11,61.98,62.08,196346.0,49.3819,49.4695,49.366,49.4456,196346.0
2015-09-14 15:00:00,62.08,62.08,61.94,62.0,288131.0,49.4456,49.4456,49.3341,49.3819,288131.0
2015-09-14 15:30:00,62.0,62.14,61.93,62.1,598292.0,49.3819,49.4934,49.3262,49.4616,598292.0
2015-09-15 09:30:00,62.07,62.27,61.37,61.94,386898.0,49.4377,49.597,48.8801,49.3341,386898.0
2015-09-15 10:00:00,61.95,62.06,61.79,61.99,278963.0,49.3421,49.4297,49.2146,49.3739,278963.0
2015-09-15 10:30:00,61.99,62.29,61.99,62.28,276830.0,49.3739,49.6129,49.3739,49.6049,276830.0
2015-09-15 11:00:00,62.28,62.3,62.07,62.11,164288.0,49.6049,49.6208,49.4377,49.4695,164288.0
2015-09-15 11:30:00,62.11,62.17,62.05,62.11,135652.0,49.4695,49.5173,49.4217,49.4695,135652.0
2015-09-15 12:00:00,62.11,62.15,62.01,62.04,157857.0,49.4695,49.5014,49.3899,49.4138,157857.0
2015-09-15 12:30:00,62.03,62.12,62.02,62.11,182068.0,49.4058,49.4775,49.3978,49.4695,182068.0
2015-09-15 13:00:00,62.11,62.35,62.1,62.34,141434.0,49.4695,49.6607,49.4616,49.6527,141434.0
2015-09-15 13:30:00,62.35,62.44,62.24,62.28,269460.0,49.6607,49.7324,49.5731,49.6049,269460.0
2015-09-15 14:00:00,62.28,62.46,62.26,62.39,182093.0,49.6049,49.7483,49.589,49.6925,182093.0
2015-09-15 14:30:00,62.4,62.57,62.37,62.53,173552.0,49.7005,49.8359,49.6766,49.804,173552.0
2015-09-15 15:00:00,62.54,62.64,62.49,62.58,223306.0,49.812,49.8917,49.7722,49.8439,223306.0
2015-09-15 15:30:00,62.57,62.61,62.42,62.43,430356.0,49.8359,49.8678,49.7164,49.7244,430356.0
2015-09-16 09:30:00,62.6,62.99,62.5,62.96,238313.0,49.8598,50.1704,49.7801,50.1465,238313.0
2015-09-16 10:00:00,62.97,63.08,62.81,63.04,162896.0,50.1545,50.2421,50.0271,50.2102,162896.0
2015-09-16 10:30:00,63.02,63.06,62.81,62.87,210129.0,50.1943,50.2262,50.0271,50.0748,210129.0
2015-09-16 11:00:00,62.86,63.17,62.83,63.14,188829.0,50.0669,50.3138,50.043,50.2899,188829.0
2015-09-16 11:30:00,63.14,63.18,63.08,63.09,129629.0,50.2899,50.3218,50.2421,50.2501,129629.0
2015-09-16 12:00:00,63.09,63.11,62.96,63.03,148884.0,50.2501,50.266,50.1465,50.2023,148884.0
2015-09-16 12:30:00,63.04,63.13,62.99,63.13,106483.0,50.2102,50.2819,50.1704,50.2819,106483.0
2015-09-16 13:00:00,63.12,63.12,62.88,62.91,91780.0,50.274,50.274,50.0828,50.1067,91780.0
2015-09-16 13:30:00,62.92,63.01,62.9,62.98,104827.0,50.1147,50.1864,50.0987,50.1625,104827.0
2015-09-16 14:00:00,62.99,62.99,62.85,62.89,153329.0,50.1704,50.1704,50.0589,50.0908,153329.0
2015-09-16 14:30:00,62.89,63.13,62.88,63.08,239337.0,50.0908,50.2819,50.0828,50.2421,239337.0
2015-09-16 15:00:00,63.08,63.16,63.0,63.15,258809.0,50.2421,50.3058,50.1784,50.2979,258809.0
2015-09-16 15:30:00,63.16,63.23,63.05,63.06,400098.0,50.3058,50.3616,50.2182,50.2262,400098.0
2015-09-17 09:30:00,63.01,63.35,62.98,63.28,265845.0,50.1864,50.4572,50.1625,50.4014,265845.0
2015-09-17 10:00:00,63.28,63.38,63.22,63.27,169085.0,50.4014,50.4811,50.3536,50.3934,169085.0
2015-09-17 10:30:00,63.27,63.35,63.23,63.32,147926.0,50.3934,50.4572,50.3616,50.4333,147926.0
2015-09-17 11:00:00,63.33,63.38,63.25,63.38,140499.0,50.4412,50.4811,50.3775,50.4811,140499.0
2015-09-17 11:30:00,63.37,63.47,63.32,63.46,139168.0,50.4731,50.5527,50.4333,50.5448,139168.0
2015-09-17 12:00:00,63.46,63.6,63.43,63.59,161713.0,50.5448,50.6563,50.5209,50.6483,161713.0
2015-09-17 12:30:00,63.59,63.67,63.57,63.61,203933.0,50.6483,50.712,50.6324,50.6642,203933.0
2015-09-17 13:00:00,63.61,63.74,63.58,63.68,215324.0,50.6642,50.7678,50.6403,50.72,215324.0
2015-09-17 13:30:00,63.69,63.77,63.6,63.73,197447.0,50.728,50.7917,50.6563,50.7598,197447.0
2015-09-17 14:00:00,63.73,63.97,63.29,63.55,408194.0,50.7598,50.951,50.4094,50.6165,408194.0
2015-09-17 14:30:00,63.56,64.09,63.53,63.92,455915.0,50.6244,51.0466,50.6005,50.9112,455915.0
2015-09-17 15:00:00,63.92,64.0,63.24,63.43,523884.0,50.9112,50.9749,50.3695,50.5209,523884.0
2015-09-17 15:30:00,63.43,63.56,63.13,63.3,879729.0,50.5209,50.6244,50.2819,50.4173,879729.0
2015-09-18 09:30:00,62.78,63.5,62.64,63.12,1446806.0,50.0032,50.5766,49.8917,50.274,1446806.0
2015-09-18 10:00:00,63.11,63.36,63.04,63.28,192051.0,50.266,50.4651,50.2102,50.4014,192051.0
2015-09-18 10:30:00,63.27,63.43,63.19,63.4,205104.0,50.3934,50.5209,50.3297,50.497,205104.0
2015-09-18 11:00:00,63.41,63.66,63.41,63.49,376417.0,50.5049,50.7041,50.5049,50.5687,376417.0
2015-09-18 11:30:00,63.48,63.5,63.32,63.39,157163.0,50.5607,50.5766,50.4333,50.489,157163.0
2015-09-18 12:00:00,63.39,63.4,63.08,63.11,137214.0,50.489,50.497,50.2421,50.266,137214.0
2015-09-18 12:30:00,63.11,63.15,62.95,63.12,135136.0,50.266,50.2979,50.1386,50.274,135136.0
2015-09-18 13:00:00,63.12,63.25,63.09,63.14,184015.0,50.274,50.3775,50.2501,50.2899,184015.0
2015-09-18 13:30:00,63.15,63.17,62.95,62.98,182368.0,50.2979,50.3138,50.1386,50.1625,182368.0
2015-09-18 14:00:00,62.97,63.21,62.93,63.2,281150.0,50.1545,50.3456,50.1226,50.3377,281150.0
2015-09-18 14:30:00,63.2,63.2,62.95,63.09,288279.0,50.3377,50.3377,50.1386,50.2501,288279.0
2015-09-18 15:00:00,63.1,63.16,62.9,63.05,428714.0,50.258,50.3058,50.0987,50.2182,428714.0
2015-09-18 15:30:00,63.05,63.1,62.67,62.72,2064014.0,50.2182,50.258,49.9155,49.9554,2064014.0
2015-09-21 09:30:00,63.16,63.37,62.93,63.19,487780.0,50.3058,50.4731,50.1226,50.3297,487780.0
2015-09-21 10:00:00,63.21,63.22,62.96,63.14,280625.0,50.3456,50.3536,50.1465,50.2899,280625.0
2015-09-21 10:30:00,63.14,63.4,63.14,63.19,110909.0,50.2899,50.497,50.2899,50.3297,110909.0
2015-09-21 11:00:00,63.18,63.23,63.17,63.21,212177.0,50.3218,50.3616,50.3138,50.3456,212177.0
2015-09-21 11:30:00,63.2,63.22,63.05,63.15,170243.0,50.3377,50.3536,50.2182,50.2979,170243.0
2015-09-21 12:00:00,63.14,63.14,62.95,63.13,151765.0,50.2899,50.2899,50.1386,50.2819,151765.0
2015-09-21 12:30:00,63.12,63.16,62.97,63.04,171653.0,50.274,50.3058,50.1545,50.2102,171653.0
2015-09-21 13:00:00,63.04,63.26,63.01,63.26,121972.0,50.2102,50.3855,50.1864,50.3855,121972.0
2015-09-21 13:30:00,63.26,63.41,63.24,63.37,161576.0,50.3855,50.5049,50.3695,50.4731,161576.0
2015-09-21 14:00:00,63.36,63.39,63.25,63.33,146831.0,50.4651,50.489,50.3775,50.4412,146831.0
2015-09-21 14:30:00,63.34,63.43,63.31,63.35,303400.0,50.4492,50.5209,50.4253,50.4572,303400.0
2015-09-21 15:00:00,63.35,63.36,63.2,63.23,339339.0,50.4572,50.4651,50.3377,50.3616,339339.0
2015-09-21 15:30:00,63.23,63.25,62.96,63.12,751137.0,50.3616,50.3775,50.1465,50.274,751137.0
2015-09-22 09:30:00,62.5,62.73,62.31,62.33,430054.0,49.7801,49.9633,49.6288,49.6447,430054.0
2015-09-22 10:00:00,62.33,62.37,62.05,62.16,308396.0,49.6447,49.6766,49.4217,49.5093,308396.0
2015-09-22 10:30:00,62.15,62.15,61.88,61.93,203000.0,49.5014,49.5014,49.2863,49.3262,203000.0
2015-09-22 11:00:00,61.92,61.92,61.74,61.76,266689.0,49.3182,49.3182,49.1748,49.1907,266689.0
2015-09-22 11:30:00,61.76,62.02,61.76,62.0,141587.0,49.1907,49.3978,49.1907,49.3819,141587.0
2015-09-22 12:00:00,62.0,62.16,61.93,62.02,116218.0,49.3819,49.5093,49.3262,49.3978,116218.0
2015-09-22 12:30:00,62.02,62.05,61.84,61.86,101727.0,49.3978,49.4217,49.2545,49.2704,101727.0
2015-09-22 13:00:00,61.85,62.01,61.83,61.85,106992.0,49.2624,49.3899,49.2465,49.2624,106992.0
2015-09-22 13:30:00,61.86,62.02,61.84,62.01,170525.0,49.2704,49.3978,49.2545,49.3899,170525.0
2015-09-22 14:00:00,62.01,62.14,61.86,62.11,268189.0,49.3899,49.4934,49.2704,49.4695,268189.0
2015-09-22 14:30:00,62.11,62.22,62.01,62.1,246305.0,49.4695,49.5571,49.3899,49.4616,246305.0
2015-09-22 15:00:00,62.1,62.16,61.97,62.13,231974.0,49.4616,49.5093,49.358,49.4854,231974.0
2015-09-22 15:30:00,62.13,62.24,62.06,62.15,652761.0,49.4854,49.5731,49.4297,49.5014,652761.0
2015-09-23 09:30:00,62.04,62.32,61.75,61.85,246343.0,49.4138,49.6368,49.1828,49.2624,246343.0
2015-09-23 10:00:00,61.84,62.21,61.8,62.13,224279.0,49.2545,49.5492,49.2226,49.4854,224279.0
2015-09-23 10:30:00,62.14,62.25,62.1,62.11,292881.0,49.4934,49.581,49.4616,49.4695,292881.0
2015-09-23 11:00:00,62.11,62.16,61.87,61.91,294158.0,49.4695,49.5093,49.2784,49.3102,294158.0
2015-09-23 11:30:00,61.92,62.03,61.87,62.03,243272.0,49.3182,49.4058,49.2784,49.4058,243272.0
2015-09-23 12:00:00,62.03,62.03,61.88,61.91,143366.0,49.4058,49.4058,49.2863,49.3102,143366.0
2015-09-23 12:30:00,61.91,62.04,61.9,62.03,122560.0,49.3102,49.4138,49.3023,49.4058,122560.0
2015-09-23 13:00:00,62.03,62.1,61.94,61.94,104197.0,49.4058,49.4616,49.3341,49.3341,104197.0
2015-09-23 13:30:00,61.94,62.23,61.93,62.16,339542.0,49.3341,49.5651,49.3262,49.5093,339542.0
2015-09-23 14:00:00,62.16,62.31,62.15,62.23,212784.0,49.5093,49.6288,49.5014,49.5651,212784.0
2015-09-23 14:30:00,62.23,62.28,62.01,62.05,189989.0,49.5651,49.6049,49.3899,49.4217,189989.0
2015-09-23 15:00:00,62.04,62.14,61.98,62.1,430171.0,49.4138,49.4934,49.366,49.4616,430171.0
2015-09-23 15:30:00,62.11,62.15,62.01,62.08,612817.0,49.4695,49.5014,49.3899,49.4456,612817.0
2015-09-24 09:30:00,61.8,61.91,61.45,61.71,301606.0,49.2226,49.3102,48.9438,49.1509,301606.0
2015-09-24 10:00:00,61.71,61.75,61.53,61.57,170934.0,49.1509,49.1828,49.0076,49.0394,170934.0
2015-09-24 10:30:00,61.56,61.68,61.46,61.53,197665.0,49.0315,49.127,48.9518,49.0076,197665.0
2015-09-24 11:00:00,61.53,61.81,61.5,61.75,196859.0,49.0076,49.2306,48.9837,49.1828,196859.0
2015-09-24 11:30:00,61.74,62.13,61.74,62.09,171931.0,49.1748,49.4854,49.1748,49.4536,171931.0
2015-09-24 12:00:00,62.09,62.17,62.03,62.09,245630.0,49.4536,49.5173,49.4058,49.4536,245630.0
2015-09-24 12:30:00,62.09,62.21,61.99,62.0,171859.0,49.4536,49.5492,49.3739,49.3819,171859.0
2015-09-24 13:00:00,62.01,62.05,61.8,61.85,153823.0,49.3899,49.4217,49.2226,49.2624,153823.0
2015-09-24 13:30:00,61.85,62.0,61.8,61.95,147768.0,49.2624,49.3819,49.2226,49.3421,147768.0
2015-09-24 14:00:00,61.95,62.14,61.89,62.08,145849.0,49.3421,49.4934,49.2943,49.4456,145849.0
2015-09-24 14:30:00,62.08,62.41,62.0,62.34,270961.0,49.4456,49.7085,49.3819,49.6527,270961.0
2015-09-24 15:00:00,62.34,62.37,62.05,62.36,357654.0,49.6527,49.6766,49.4217,49.6686,357654.0
2015-09-24 15:30:00,62.36,62.42,62.17,62.26,531804.0,49.6686,49.7164,49.5173,49.589,531804.0
2015-09-25 09:30:00,62.77,63.16,62.64,62.98,362319.0,49.9952,50.3058,49.8917,50.1625,362319.0
2015-09-25 10:00:00,62.98,63.09,62.85,63.09,175340.0,50.1625,50.2501,50.0589,50.2501,175340.0
2015-09-25 10:30:00,63.09,63.25,63.0,63.17,262933.0,50.2501,50.3775,50.1784,50.3138,262933.0
2015-09-25 11:00:00,63.17,63.17,62.96,63.01,217671.0,50.3138,50.3138,50.1465,50.1864,217671.0
2015-09-25 11:30:00,63.0,63.06,62.92,63.04,158245.0,50.1784,50.2262,50.1147,50.2102,158245.0
2015-09-25 12:00:00,63.03,63.16,62.97,63.04,201342.0,50.2023,50.3058,50.1545,50.2102,201342.0
2015-09-25 12:30:00,63.05,63.3,63.03,63.21,178396.0,50.2182,50.4173,50.2023,50.3456,178396.0
2015-09-25 13:00:00,63.22,63.52,63.2,63.5,317399.0,50.3536,50.5926,50.3377,50.5766,317399.0
2015-09-25 13:30:00,63.49,63.58,63.45,63.57,142509.0,50.5687,50.6403,50.5368,50.6324,142509.0
2015-09-25 14:00:00,63.57,63.69,63.23,63.26,327841.0,50.6324,50.728,50.3616,50.3855,327841.0
2015-09-25 14:30:00,63.25,63.32,62.94,63.18,309179.0,50.3775,50.4333,50.1306,50.3218,309179.0
2015-09-25 15:00:00,63.19,63.2,62.82,63.14,495197.0,50.3297,50.3377,50.035,50.2899,495197.0
2015-09-25 15:30:00,63.14,63.27,63.08,63.16,787562.0,50.2899,50.3934,50.2421,50.3058,787562.0
2015-09-28 09:30:00,62.97,63.28,62.87,63.19,443393.0,50.1545,50.4014,50.0748,50.3297,443393.0
2015-09-28 10:00:00,63.17,63.23,62.95,63.16,272141.0,50.3138,50.3616,50.1386,50.3058,272141.0
2015-09-28 10:30:00,63.15,63.22,62.98,63.17,267790.0,50.2979,50.3536,50.1625,50.3138,267790.0
2015-09-28 11:00:00,63.16,63.27,62.79,62.86,262264.0,50.3058,50.3934,50.0111,50.0669,262264.0
2015-09-28 11:30:00,62.86,62.87,62.72,62.83,204275.0,50.0669,50.0748,49.9554,50.043,204275.0
2015-09-28 12:00:00,62.83,63.0,62.82,62.96,283272.0,50.043,50.1784,50.035,50.1465,283272.0
2015-09-28 12:30:00,62.95,62.98,62.67,62.7,183861.0,50.1386,50.1625,49.9155,49.9394,183861.0
2015-09-28 13:00:00,62.7,62.92,62.64,62.68,176200.0,49.9394,50.1147,49.8917,49.9235,176200.0
2015-09-28 13:30:00,62.68,62.84,62.56,62.56,210849.0,49.9235,50.0509,49.8279,49.8279,210849.0
2015-09-28 14:00:00,62.56,62.6,62.4,62.46,284579.0,49.8279,49.8598,49.7005,49.7483,284579.0
2015-09-28 14:30:00,62.46,62.59,62.33,62.36,294617.0,49.7483,49.8518,49.6447,49.6686,294617.0
2015-09-28 15:00:00,62.37,62.37,62.17,62.19,332937.0,49.6766,49.6766,49.5173,49.5332,332937.0
2015-09-28 15:30:00,62.19,62.43,62.15,62.17,672688.0,49.5332,49.7244,49.5014,49.5173,672688.0
2015-09-29 09:30:00,62.16,62.64,62.1,62.54,277620.0,49.5093,49.8917,49.4616,49.812,277620.0
2015-09-29 10:00:00,62.53,62.7,62.46,62.69,204880.0,49.804,49.9394,49.7483,49.9315,204880.0
2015-09-29 10:30:00,62.7,62.71,62.37,62.55,137178.0,49.9394,49.9474,49.6766,49.82,137178.0
2015-09-29 11:00:00,62.57,62.67,62.47,62.59,185587.0,49.8359,49.9155,49.7563,49.8518,185587.0
2015-09-29 11:30:00,62.6,62.71,62.45,62.54,151941.0,49.8598,49.9474,49.7403,49.812,151941.0
2015-09-29 12:00:00,62.53,62.57,62.37,62.51,142600.0,49.804,49.8359,49.6766,49.7881,142600.0
2015-09-29 12:30:00,62.52,62.56,62.37,62.49,112622.0,49.7961,49.8279,49.6766,49.7722,112622.0
2015-09-29 13:00:00,62.5,62.76,62.48,62.69,182497.0,49.7801,49.9872,49.7642,49.9315,182497.0
2015-09-29 13:30:00,62.7,62.91,62.7,62.89,209424.0,49.9394,50.1067,49.9394,50.0908,209424.0
2015-09-29 14:00:00,62.89,63.0,62.75,62.98,212381.0,50.0908,50.1784,49.9793,50.1625,212381.0
2015-09-29 14:30:00,62.98,63.01,62.75,62.75,211022.0,50.1625,50.1864,49.9793,49.9793,211022.0
2015-09-29 15:00:00,62.75,62.82,62.67,62.7,469838.0,49.9793,50.035,49.9155,49.9394,469838.0
2015-09-29 15:30:00,62.7,63.19,62.68,63.07,829101.0,49.9394,50.3297,49.9235,50.2341,829101.0
2015-09-30 09:30:00,63.66,63.99,63.56,63.69,328577.0,50.7041,50.9669,50.6244,50.728,328577.0
2015-09-30 10:00:00,63.7,63.71,63.42,63.46,203494.0,50.7359,50.7439,50.5129,50.5448,203494.0
2015-09-30 10:30:00,63.45,63.52,63.33,63.37,242104.0,50.5368,50.5926,50.4412,50.4731,242104.0
2015-09-30 11:00:00,63.37,63.44,63.31,63.42,119339.0,50.4731,50.5288,50.4253,50.5129,119339.0
2015-09-30 11:30:00,63.41,63.45,63.22,63.3,110587.0,50.5049,50.5368,50.3536,50.4173,110587.0
2015-09-30 12:00:00,63.3,63.35,63.19,63.25,101807.0,50.4173,50.4572,50.3297,50.3775,101807.0
2015-09-30 12:30:00,63.26,63.31,63.09,63.18,96875.0,50.3855,50.4253,50.2501,50.3218,96875.0
2015-09-30 13:00:00,63.19,63.28,63.18,63.26,100785.0,50.3297,50.4014,50.3218,50.3855,100785.0
2015-09-30 13:30:00,63.26,63.41,63.21,63.36,102707.0,50.3855,50.5049,50.3456,50.4651,102707.0
2015-09-30 14:00:00,63.37,63.44,63.28,63.4,119820.0,50.4731,50.5288,50.4014,50.497,119820.0
2015-09-30 14:30:00,63.41,63.44,63.29,63.4,126227.0,50.5049,50.5288,50.4094,50.497,126227.0
2015-09-30 15:00:00,63.4,63.48,63.3,63.41,238758.0,50.497,50.5607,50.4173,50.5049,238758.0
2015-09-30 15:30:00,63.41,63.57,63.4,63.48,601053.0,50.5049,50.6324,50.497,50.5607,601053.0
2015-10-01 09:30:00,63.58,63.83,63.42,63.56,367873.0,50.6403,50.8395,50.5129,50.6244,367873.0
2015-10-01 10:00:00,63.56,63.93,63.39,63.85,389514.0,50.6244,50.9191,50.489,50.8554,389514.0
2015-10-01 10:30:00,63.86,63.95,63.78,63.78,311029.0,50.8634,50.935,50.7996,50.7996,311029.0
2015-10-01 11:00:00,63.79,63.84,63.64,63.71,250781.0,50.8076,50.8474,50.6881,50.7439,250781.0
2015-10-01 11:30:00,63.71,63.77,63.45,63.49,202083.0,50.7439,50.7917,50.5368,50.5687,202083.0
2015-10-01 12:00:00,63.49,63.51,63.23,63.28,216425.0,50.5687,50.5846,50.3616,50.4014,216425.0
2015-10-01 12:30:00,63.28,63.34,63.25,63.34,260451.0,50.4014,50.4492,50.3775,50.4492,260451.0
2015-10-01 13:00:00,63.35,63.39,63.21,63.25,205393.0,50.4572,50.489,50.3456,50.3775,205393.0
2015-10-01 13:30:00,63.26,63.44,63.25,63.44,323850.0,50.3855,50.5288,50.3775,50.5288,323850.0
2015-10-01 14:00:00,63.44,63.61,63.4,63.57,174250.0,50.5288,50.6642,50.497,50.6324,174250.0
2015-10-01 14:30:00,63.58,63.72,63.5,63.69,218338.0,50.6403,50.7519,50.5766,50.728,218338.0
2015-10-01 15:00:00,63.69,63.75,63.53,63.54,269725.0,50.728,50.7757,50.6005,50.6085,269725.0
2015-10-01 15:30:00,63.53,63.78,63.4,63.7,481130.0,50.6005,50.7996,50.497,50.7359,481130.0
2015-10-02 09:30:00,63.22,63.47,63.06,63.39,319822.0,50.3536,50.5527,50.2262,50.489,319822.0
2015-10-02 10:00:00,63.39,63.56,63.16,63.19,246520.0,50.489,50.6244,50.3058,50.3297,246520.0
2015-10-02 10:30:00,63.2,63.43,63.16,63.41,167497.0,50.3377,50.5209,50.3058,50.5049,167497.0
2015-10-02 11:00:00,63.41,63.56,63.3,63.45,146121.0,50.5049,50.6244,50.4173,50.5368,146121.0
2015-10-02 11:30:00,63.44,63.55,63.35,63.47,126876.0,50.5288,50.6165,50.4572,50.5527,126876.0
2015-10-02 12:00:00,63.47,63.68,63.44,63.65,129262.0,50.5527,50.72,50.5288,50.6961,129262.0
2015-10-02 12:30:00,63.65,63.84,63.62,63.76,164986.0,50.6961,50.8474,50.6722,50.7837,164986.0
2015-10-02 13:00:00,63.77,63.98,63.76,63.82,161936.0,50.7917,50.9589,50.7837,50.8315,161936.0
2015-10-02 13:30:00,63.83,63.91,63.73,63.81,116124.0,50.8395,50.9032,50.7598,50.8235,116124.0
2015-10-02 14:00:00,63.81,63.9,63.71,63.82,121953.0,50.8235,50.8952,50.7439,50.8315,121953.0
2015-10-02 14:30:00,63.83,63.9,63.69,63.7,134187.0,50.8395,50.8952,50.728,50.7359,134187.0
2015-10-02 15:00:00,63.71,64.11,63.69,64.09,298918.0,50.7439,51.0625,50.728,51.0466,298918.0
2015-10-02 15:30:00,64.1,64.27,64.07,64.25,670503.0,51.0545,51.1899,51.0306,51.174,670503.0
2015-10-05 09:30:00,64.59,65.0,64.34,64.89,259839.0,51.4448,51.7714,51.2457,51.6837,259839.0
2015-10-05 10:00:00,64.89,65.05,64.88,64.97,241247.0,51.6837,51.8112,51.6758,51.7475,241247.0
2015-10-05 10:30:00,64.97,65.27,64.91,65.2,221344.0,51.7475,51.9864,51.6997,51.9306,221344.0
2015-10-05 11:00:00,65.2,65.2,65.09,65.13,156935.0,51.9306,51.9306,51.843,51.8749,156935.0
2015-10-05 11:30:00,65.13,65.31,65.11,65.29,209194.0,51.8749,52.0183,51.859,52.0023,209194.0
2015-10-05 12:00:00,65.28,65.41,65.26,65.31,146853.0,51.9944,52.0979,51.9784,52.0183,146853.0
2015-10-05 12:30:00,65.32,65.37,65.25,65.28,190061.0,52.0262,52.066,51.9705,51.9944,190061.0
2015-10-05 13:00:00,65.29,65.51,65.28,65.42,291986.0,52.0023,52.1776,51.9944,52.1059,291986.0
2015-10-05 13:30:00,65.41,65.43,65.29,65.29,148225.0,52.0979,52.1138,52.0023,52.0023,148225.0
2015-10-05 14:00:00,65.3,65.4,65.27,65.35,165833.0,52.0103,52.0899,51.9864,52.0501,165833.0
2015-10-05 14:30:00,65.35,65.42,65.23,65.31,231674.0,52.0501,52.1059,51.9545,52.0183,231674.0
2015-10-05 15:00:00,65.31,65.38,65.29,65.35,270580.0,52.0183,52.074,52.0023,52.0501,270580.0
2015-10-05 15:30:00,65.35,65.41,65.3,65.33,551641.0,52.0501,52.0979,52.0103,52.0342,551641.0
2015-10-06 09:30:00,65.3,65.3,64.9,65.17,246544.0,52.0103,52.0103,51.6917,51.9068,246544.0
2015-10-06 10:00:00,65.17,65.21,64.92,64.95,166237.0,51.9068,51.9386,51.7076,51.7315,166237.0
2015-10-06 10:30:00,64.97,65.01,64.83,64.91,106740.0,51.7475,51.7793,51.6359,51.6997,106740.0
2015-10-06 11:00:00,64.92,65.02,64.87,64.97,159636.0,51.7076,51.7873,51.6678,51.7475,159636.0
2015-10-06 11:30:00,64.96,65.02,64.83,65.01,210409.0,51.7395,51.7873,51.6359,51.7793,210409.0
2015-10-06 12:00:00,65.01,65.11,64.96,64.99,117054.0,51.7793,51.859,51.7395,51.7634,117054.0
2015-10-06 12:30:00,65.0,65.02,64.87,64.89,124285.0,51.7714,51.7873,51.6678,51.6837,124285.0
2015-10-06 13:00:00,64.89,65.01,64.84,65.0,82872.0,51.6837,51.7793,51.6439,51.7714,82872.0
2015-10-06 13:30:00,65.0,65.01,64.93,64.97,75590.0,51.7714,51.7793,51.7156,51.7475,75590.0
2015-10-06 14:00:00,64.96,65.04,64.91,64.99,132134.0,51.7395,51.8032,51.6997,51.7634,132134.0
2015-10-06 14:30:00,64.99,65.01,64.87,64.89,127732.0,51.7634,51.7793,51.6678,51.6837,127732.0
2015-10-06 15:00:00,64.89,65.05,64.86,64.94,200044.0,51.6837,51.8112,51.6598,51.7236,200044.0
2015-10-06 15:30:00,64.94,65.01,64.73,64.8,428702.0,51.7236,51.7793,51.5563,51.6121,428702.0
2015-10-07 09:30:00,65.05,65.24,64.8,65.19,230791.0,51.8112,51.9625,51.6121,51.9227,230791.0
2015-10-07 10:00:00,65.2,65.42,65.18,65.39,127096.0,51.9306,52.1059,51.9147,52.082,127096.0
2015-10-07 10:30:00,65.39,65.48,65.27,65.35,117380.0,52.082,52.1537,51.9864,52.0501,117380.0
2015-10-07 11:00:00,65.35,65.41,65.12,65.2,139769.0,52.0501,52.0979,51.8669,51.9306,139769.0
2015-10-07 11:30:00,65.19,65.25,65.02,65.02,122065.0,51.9227,51.9705,51.7873,51.7873,122065.0
2015-10-07 12:00:00,65.03,65.07,64.85,64.9,112115.0,51.7952,51.8271,51.6519,51.6917,112115.0
2015-10-07 12:30:00,64.9,65.04,64.86,64.95,90071.0,51.6917,51.8032,51.6598,51.7315,90071.0
2015-10-07 13:00:00,64.95,65.19,64.92,65.12,87478.0,51.7315,51.9227,51.7076,51.8669,87478.0
2015-10-07 13:30:00,65.12,65.29,65.12,65.26,122927.0,51.8669,52.0023,51.8669,51.9784,122927.0
2015-10-07 14:00:00,65.26,65.38,65.17,65.21,166963.0,51.9784,52.074,51.9068,51.9386,166963.0
2015-10-07 14:30:00,65.22,65.32,65.21,65.28,146899.0,51.9466,52.0262,51.9386,51.9944,146899.0
2015-10-07 15:00:00,65.28,65.41,65.17,65.17,193850.0,51.9944,52.0979,51.9068,51.9068,193850.0
2015-10-07 15:30:00,65.17,65.33,65.14,65.33,268867.0,51.9068,52.0342,51.8829,52.0342,268867.0
2015-10-08 09:30:00,65.18,65.39,65.02,65.16,150835.0,51.9147,52.082,51.7873,51.8988,150835.0
2015-10-08 10:00:00,65.16,65.38,65.14,65.33,282640.0,51.8988,52.074,51.8829,52.0342,282640.0
2015-10-08 10:30:00,65.32,65.38,65.29,65.34,117732.0,52.0262,52.074,52.0023,52.0422,117732.0
2015-10-08 11:00:00,65.34,65.49,65.28,65.46,117520.0,52.0422,52.1616,51.9944,52.1377,117520.0
2015-10-08 11:30:00,65.47,65.5,65.41,65.44,102314.0,52.1457,52.1696,52.0979,52.1218,102314.0
2015-10-08 12:00:00,65.44,65.49,65.41,65.45,91919.0,52.1218,52.1616,52.0979,52.1298,91919.0
2015-10-08 12:30:00,65.44,65.47,65.31,65.32,95007.0,52.1218,52.1457,52.0183,52.0262,95007.0
2015-10-08 13:00:00,65.31,65.33,65.16,65.25,94593.0,52.0183,52.0342,51.8988,51.9705,94593.0
2015-10-08 13:30:00,65.26,65.3,65.23,65.28,99934.0,51.9784,52.0103,51.9545,51.9944,99934.0
2015-10-08 14:00:00,65.27,65.52,65.25,65.43,266435.0,51.9864,52.1855,51.9705,52.1138,266435.0
2015-10-08 14:30:00,65.42,65.73,65.4,65.69,221121.0,52.1059,52.3528,52.0899,52.3209,221121.0
2015-10-08 15:00:00,65.69,65.88,65.68,65.85,225805.0,52.3209,52.4723,52.313,52.4484,225805.0
2015-10-08 15:30:00,65.86,65.95,65.78,65.88,389698.0,52.4563,52.528,52.3926,52.4723,389698.0
2015-10-09 09:30:00,66.0,66.41,65.88,66.2,209264.0,52.5678,52.8944,52.4723,52.7271,209264.0
2015-10-09 10:00:00,66.21,66.29,66.13,66.2,146287.0,52.7351,52.7988,52.6714,52.7271,146287.0
2015-10-09 10:30:00,66.19,66.29,66.14,66.26,156460.0,52.7192,52.7988,52.6793,52.7749,156460.0
2015-10-09 11:00:00,66.26,66.26,66.14,66.17,153718.0,52.7749,52.7749,52.6793,52.7032,153718.0
2015-10-09 11:30:00,66.18,66.2,65.89,65.93,342074.0,52.7112,52.7271,52.4802,52.5121,342074.0
2015-10-09 12:00:00,65.92,66.03,65.77,66.01,333829.0,52.5041,52.5917,52.3846,52.5758,333829.0
2015-10-09 12:30:00,66.01,66.2,65.98,66.16,206388.0,52.5758,52.7271,52.5519,52.6953,206388.0
2015-10-09 13:00:00,66.16,66.28,66.13,66.21,168283.0,52.6953,52.7908,52.6714,52.7351,168283.0
2015-10-09 13:30:00,66.21,66.37,66.19,66.34,135878.0,52.7351,52.8625,52.7192,52.8386,135878.0
2015-10-09 14:00:00,66.33,66.37,66.3,66.37,142519.0,52.8307,52.8625,52.8068,52.8625,142519.0
2015-10-09 14:30:00,66.38,66.39,66.32,66.36,125357.0,52.8705,52.8785,52.8227,52.8546,125357.0
2015-10-09 15:00:00,66.36,66.37,66.21,66.28,134157.0,52.8546,52.8625,52.7351,52.7908,134157.0
2015-10-09 15:30:00,66.29,66.42,66.29,66.34,522459.0,52.7988,52.9024,52.7988,52.8386,522459.0
2015-10-12 09:30:00,66.33,66.57,66.25,66.45,244223.0,52.8307,53.0218,52.767,52.9263,244223.0
2015-10-12 10:00:00,66.45,66.52,66.38,66.51,161028.0,52.9263,52.982,52.8705,52.974,161028.0
2015-10-12 10:30:00,66.51,66.58,66.43,66.46,169926.0,52.974,53.0298,52.9103,52.9342,169926.0
2015-10-12 11:00:00,66.45,66.5,66.41,66.5,126298.0,52.9263,52.9661,52.8944,52.9661,126298.0
2015-10-12 11:30:00,66.49,66.54,66.42,66.5,164780.0,52.9581,52.9979,52.9024,52.9661,164780.0
2015-10-12 12:00:00,66.5,66.5,66.44,66.45,103299.0,52.9661,52.9661,52.9183,52.9263,103299.0
2015-10-12 12:30:00,66.46,66.46,66.27,66.3,70991.0,52.9342,52.9342,52.7829,52.8068,70991.0
2015-10-12 13:00:00,66.29,66.3,66.22,66.23,72167.0,52.7988,52.8068,52.7431,52.751,72167.0
2015-10-12 13:30:00,66.24,66.24,66.03,66.03,89516.0,52.759,52.759,52.5917,52.5917,89516.0
2015-10-12 14:00:00,66.03,66.08,65.99,65.99,106583.0,52.5917,52.6316,52.5599,52.5599,106583.0
2015-10-12 14:30:00,66.0,66.14,65.99,66.13,151912.0,52.5678,52.6793,52.5599,52.6714,151912.0
2015-10-12 15:00:00,66.14,66.16,66.09,66.15,213801.0,52.6793,52.6953,52.6395,52.6873,213801.0
2015-10-12 15:30:00,66.15,66.25,66.14,66.24,296374.0,52.6873,52.767,52.6793,52.759,296374.0
2015-10-13 09:30:00,65.97,66.27,65.97,66.04,191191.0,52.5439,52.7829,52.5439,52.5997,191191.0
2015-10-13 10:00:00,66.03,66.09,65.78,65.84,325302.0,52.5917,52.6395,52.3926,52.4404,325302.0
2015-10-13 10:30:00,65.84,66.09,65.84,66.08,143789.0,52.4404,52.6395,52.4404,52.6316,143789.0
2015-10-13 11:00:00,66.07,66.11,66.0,66.05,92766.0,52.6236,52.6554,52.5678,52.6077,92766.0
2015-10-13 11:30:00,66.05,66.12,66.02,66.06,97694.0,52.6077,52.6634,52.5838,52.6156,97694.0
2015-10-13 12:00:00,66.06,66.28,66.05,66.26,92725.0,52.6156,52.7908,52.6077,52.7749,92725.0
2015-10-13 12:30:00,66.27,66.29,66.09,66.1,67610.0,52.7829,52.7988,52.6395,52.6475,67610.0
2015-10-13 13:00:00,66.09,66.1,66.01,66.09,65224.0,52.6395,52.6475,52.5758,52.6395,65224.0
2015-10-13 13:30:00,66.1,66.11,65.93,65.95,92704.0,52.6475,52.6554,52.5121,52.528,92704.0
2015-10-13 14:00:00,65.94,66.07,65.93,66.02,87242.0,52.52,52.6236,52.5121,52.5838,87242.0
2015-10-13 14:30:00,66.01,66.1,65.96,66.1,125796.0,52.5758,52.6475,52.536,52.6475,125796.0
2015-10-13 15:00:00,66.09,66.1,65.92,65.94,111958.0,52.6395,52.6475,52.5041,52.52,111958.0
2015-10-13 15:30:00,65.93,66.0,65.88,65.97,383749.0,52.5121,52.5678,52.4723,52.5439,383749.0
2015-10-14 09:30:00,65.97,66.11,65.75,65.98,275613.0,52.5439,52.6554,52.3687,52.5519,275613.0
2015-10-14 10:00:00,65.97,66.01,65.9,65.93,129960.0,52.5439,52.5758,52.4882,52.5121,129960.0
2015-10-14 10:30:00,65.93,65.99,65.77,65.83,130576.0,52.5121,52.5599,52.3846,52.4324,130576.0
2015-10-14 11:00:00,65.83,65.9,65.71,65.79,128046.0,52.4324,52.4882,52.3369,52.4006,128046.0
2015-10-14 11:30:00,65.78,65.86,65.74,65.82,87646.0,52.3926,52.4563,52.3607,52.4245,87646.0
2015-10-14 12:00:00,65.82,65.85,65.67,65.73,71641.0,52.4245,52.4484,52.305,52.3528,71641.0
2015-10-14 12:30:00,65.73,65.86,65.72,65.83,97780.0,52.3528,52.4563,52.3448,52.4324,97780.0
2015-10-14 13:00:00,65.84,65.91,65.82,65.84,97635.0,52.4404,52.4962,52.4245,52.4404,97635.0
2015-10-14 13:30:00,65.84,65.89,65.8,65.83,93237.0,52.4404,52.4802,52.4085,52.4324,93237.0
2015-10-14 14:00:00,65.83,65.89,65.51,65.51,144118.0,52.4324,52.4802,52.1776,52.1776,144118.0
2015-10-14 14:30:00,65.52,65.62,65.5,65.61,161874.0,52.1855,52.2652,52.1696,52.2572,161874.0
2015-10-14 15:00:00,65.62,65.77,65.62,65.76,173232.0,52.2652,52.3846,52.2652,52.3767,173232.0
2015-10-14 15:30:00,65.77,65.82,65.66,65.72,368011.0,52.3846,52.4245,52.297,52.3448,368011.0
2015-10-15 09:30:00,66.16,66.48,66.03,66.13,235739.0,52.6953,52.9501,52.5917,52.6714,235739.0
2015-10-15 10:00:00,66.12,66.22,65.98,65.99,163581.0,52.6634,52.7431,52.5519,52.5599,163581.0
2015-10-15 10:30:00,65.98,66.23,65.96,66.2,137822.0,52.5519,52.751,52.536,52.7271,137822.0
2015-10-15 11:00:00,66.2,66.23,66.01,66.15,133403.0,52.7271,52.751,52.5758,52.6873,133403.0
2015-10-15 11:30:00,66.16,66.19,66.01,66.05,76140.0,52.6953,52.7192,52.5758,52.6077,76140.0
2015-10-15 12:00:00,66.04,66.08,65.99,66.07,67904.0,52.5997,52.6316,52.5599,52.6236,67904.0
2015-10-15 12:30:00,66.08,66.18,66.06,66.17,97437.0,52.6316,52.7112,52.6156,52.7032,97437.0
2015-10-15 13:00:00,66.16,66.37,66.15,66.34,101129.0,52.6953,52.8625,52.6873,52.8386,101129.0
2015-10-15 13:30:00,66.34,66.35,66.22,66.32,77517.0,52.8386,52.8466,52.7431,52.8227,77517.0
2015-10-15 14:00:00,66.32,66.51,66.32,66.47,154335.0,52.8227,52.974,52.8227,52.9422,154335.0
2015-10-15 14:30:00,66.47,66.66,66.47,66.58,164822.0,52.9422,53.0935,52.9422,53.0298,164822.0
2015-10-15 15:00:00,66.57,66.66,66.52,66.58,201931.0,53.0218,53.0935,52.982,53.0298,201931.0
2015-10-15 15:30:00,66.57,66.6,66.49,66.58,297018.0,53.0218,53.0457,52.9581,53.0298,297018.0
2015-10-16 09:30:00,66.9,67.07,66.71,67.04,520950.0,53.2847,53.4201,53.1333,53.3962,520950.0
2015-10-16 10:00:00,67.03,67.06,66.88,66.91,119884.0,53.3882,53.4121,53.2687,53.2926,119884.0
2015-10-16 10:30:00,66.9,66.97,66.81,66.97,82472.0,53.2847,53.3404,53.213,53.3404,82472.0
2015-10-16 11:00:00,66.98,67.21,66.97,67.17,97474.0,53.3484,53.5316,53.3404,53.4997,97474.0
2015-10-16 11:30:00,67.17,67.26,67.12,67.24,74996.0,53.4997,53.5714,53.4599,53.5555,74996.0
2015-10-16 12:00:00,67.25,67.25,67.0,67.01,182093.0,53.5634,53.5634,53.3643,53.3723,182093.0
2015-10-16 12:30:00,67.0,67.02,66.96,66.97,58348.0,53.3643,53.3802,53.3325,53.3404,58348.0
2015-10-16 13:00:00,66.97,66.98,66.86,66.86,65834.0,53.3404,53.3484,53.2528,53.2528,65834.0
2015-10-16 13:30:00,66.86,66.91,66.76,66.76,77367.0,53.2528,53.2926,53.1732,53.1732,77367.0
2015-10-16 14:00:00,66.77,66.87,66.73,66.86,96160.0,53.1811,53.2608,53.1493,53.2528,96160.0
2015-10-16 14:30:00,66.87,66.87,66.74,66.77,177614.0,53.2608,53.2608,53.1572,53.1811,177614.0
2015-10-16 15:00:00,66.77,66.95,66.77,66.95,123839.0,53.1811,53.3245,53.1811,53.3245,123839.0
2015-10-16 15:30:00,66.94,67.14,66.93,67.11,348631.0,53.3165,53.4758,53.3086,53.4519,348631.0
2015-10-19 09:30:00,67.02,67.43,66.96,67.12,204991.0,53.3802,53.7068,53.3325,53.4599,204991.0
2015-10-19 10:00:00,67.11,67.12,66.89,66.92,122006.0,53.4519,53.4599,53.2767,53.3006,122006.0
2015-10-19 10:30:00,66.92,67.13,66.9,67.12,79469.0,53.3006,53.4679,53.2847,53.4599,79469.0
2015-10-19 11:00:00,67.12,67.2,67.01,67.18,123057.0,53.4599,53.5236,53.3723,53.5077,123057.0
2015-10-19 11:30:00,67.19,67.29,67.09,67.09,94660.0,53.5156,53.5953,53.436,53.436,94660.0
2015-10-19 12:00:00,67.09,67.14,67.06,67.07,62581.0,53.436,53.4758,53.4121,53.4201,62581.0
2015-10-19 12:30:00,67.06,67.13,67.04,67.09,48820.0,53.4121,53.4679,53.3962,53.436,48820.0
2015-10-19 13:00:00,67.09,67.13,66.98,67.02,91495.0,53.436,53.4679,53.3484,53.3802,91495.0
2015-10-19 13:30:00,67.02,67.09,67.0,67.07,74676.0,53.3802,53.436,53.3643,53.4201,74676.0
2015-10-19 14:00:00,67.08,67.13,67.02,67.11,69916.0,53.428,53.4679,53.3802,53.4519,69916.0
2015-10-19 14:30:00,67.12,67.24,67.11,67.22,103181.0,53.4599,53.5555,53.4519,53.5395,103181.0
2015-10-19 15:00:00,67.22,67.29,67.18,67.24,130042.0,53.5395,53.5953,53.5077,53.5555,130042.0
2015-10-19 15:30:00,67.23,67.3,67.19,67.26,436421.0,53.5475,53.6033,53.5156,53.5714,436421.0
2015-10-20 09:30:00,66.95,67.24,66.95,67.09,399413.0,53.3245,53.5555,53.3245,53.436,399413.0
2015-10-20 10:00:00,67.09,67.21,66.96,66.99,343303.0,53.436,53.5316,53.3325,53.3564,343303.0
2015-10-20 10:30:00,67.0,67.05,66.9,67.0,232520.0,53.3643,53.4041,53.2847,53.3643,232520.0
2015-10-20 11:00:00,67.0,67.03,66.95,66.98,269517.0,53.3643,53.3882,53.3245,53.3484,269517.0
2015-10-20 11:30:00,67.0,67.01,66.86,66.92,136175.0,53.3643,53.3723,53.2528,53.3006,136175.0
2015-10-20 12:00:00,66.92,67.07,66.91,67.07,117821.0,53.3006,53.4201,53.2926,53.4201,117821.0
2015-10-20 12:30:00,67.06,67.07,66.98,67.02,100594.0,53.4121,53.4201,53.3484,53.3802,100594.0
2015-10-20 13:00:00,67.01,67.09,66.98,67.01,90917.0,53.3723,53.436,53.3484,53.3723,90917.0
2015-10-20 13:30:00,67.01,67.09,66.97,67.04,94322.0,53.3723,53.436,53.3404,53.3962,94322.0
2015-10-20 14:00:00,67.04,67.07,67.01,67.05,144959.0,53.3962,53.4201,53.3723,53.4041,144959.0
2015-10-20 14:30:00,67.05,67.14,67.02,67.12,109416.0,53.4041,53.4758,53.3802,53.4599,109416.0
2015-10-20 15:00:00,67.12,67.22,67.05,67.21,208046.0,53.4599,53.5395,53.4041,53.5316,208046.0
2015-10-20 15:30:00,67.21,67.22,67.01,67.08,423139.0,53.5316,53.5395,53.3723,53.428,423139.0
2015-10-21 09:30:00,66.81,67.27,66.54,67.26,341759.0,53.5156,53.884,53.2993,53.876,341759.0
2015-10-21 10:00:00,67.24,67.24,66.99,67.0,257714.0,53.86,53.86,53.6597,53.6677,257714.0
2015-10-21 10:30:00,67.0,67.21,66.96,67.2,146382.0,53.6677,53.836,53.6357,53.828,146382.0
2015-10-21 11:00:00,67.2,67.4,67.19,67.36,114491.0,53.828,53.9882,53.8199,53.9561,114491.0
2015-10-21 11:30:00,67.36,67.45,67.33,67.4,119791.0,53.9561,54.0282,53.9321,53.9882,119791.0
2015-10-21 12:00:00,67.4,67.48,67.35,67.44,90656.0,53.9882,54.0522,53.9481,54.0202,90656.0
2015-10-21 12:30:00,67.43,67.5,67.39,67.46,106707.0,54.0122,54.0683,53.9801,54.0362,106707.0
2015-10-21 13:00:00,67.45,67.47,67.17,67.19,119320.0,54.0282,54.0442,53.8039,53.8199,119320.0
2015-10-21 13:30:00,67.19,67.28,67.08,67.08,108789.0,53.8199,53.892,53.7318,53.7318,108789.0
2015-10-21 14:00:00,67.07,67.1,66.96,66.96,112081.0,53.7238,53.7479,53.6357,53.6357,112081.0
2015-10-21 14:30:00,66.96,67.2,66.96,67.09,176830.0,53.6357,53.828,53.6357,53.7398,176830.0
2015-10-21 15:00:00,67.1,67.11,66.83,66.86,170688.0,53.7479,53.7559,53.5316,53.5556,170688.0
2015-10-21 15:30:00,66.86,66.88,66.75,66.83,453672.0,53.5556,53.5716,53.4675,53.5316,453672.0
2015-10-22 09:30:00,67.15,67.83,66.67,67.81,272662.0,53.7879,54.3326,53.4034,54.3166,272662.0
2015-10-22 10:00:00,67.82,68.08,67.7,68.07,254905.0,54.3246,54.5328,54.2285,54.5248,254905.0
2015-10-22 10:30:00,68.07,68.2,68.02,68.15,217794.0,54.5248,54.629,54.4848,54.5889,217794.0
2015-10-22 11:00:00,68.16,68.2,67.99,67.99,118526.0,54.5969,54.629,54.4608,54.4608,118526.0
2015-10-22 11:30:00,67.99,68.34,67.98,68.33,174961.0,54.4608,54.7411,54.4527,54.7331,174961.0
2015-10-22 12:00:00,68.33,68.57,68.25,68.54,151794.0,54.7331,54.9253,54.669,54.9013,151794.0
2015-10-22 12:30:00,68.54,68.75,68.54,68.66,193220.0,54.9013,55.0695,54.9013,54.9974,193220.0
2015-10-22 13:00:00,68.65,68.75,68.6,68.64,155067.0,54.9894,55.0695,54.9494,54.9814,155067.0
2015-10-22 13:30:00,68.64,68.84,68.61,68.84,199277.0,54.9814,55.1416,54.9574,55.1416,199277.0
2015-10-22 14:00:00,68.84,68.86,68.67,68.67,307292.0,55.1416,55.1576,55.0054,55.0054,307292.0
2015-10-22 14:30:00,68.66,68.78,68.59,68.72,205694.0,54.9974,55.0935,54.9414,55.0455,205694.0
2015-10-22 15:00:00,68.73,68.78,68.58,68.75,273288.0,55.0535,55.0935,54.9333,55.0695,273288.0
2015-10-22 15:30:00,68.75,68.79,68.57,68.64,517410.0,55.0695,55.1016,54.9253,54.9814,517410.0
2015-10-23 09:30:00,68.72,69.2,68.63,68.94,621435.0,55.0455,55.43,54.9734,55.2217,621435.0
2015-10-23 10:00:00,68.92,68.99,68.45,68.53,329631.0,55.2057,55.2618,54.8292,54.8933,329631.0
2015-10-23 10:30:00,68.53,68.54,68.35,68.47,192273.0,54.8933,54.9013,54.7491,54.8452,192273.0
2015-10-23 11:00:00,68.48,68.61,68.4,68.51,160634.0,54.8532,54.9574,54.7892,54.8773,160634.0
2015-10-23 11:30:00,68.52,68.63,68.41,68.45,206263.0,54.8853,54.9734,54.7972,54.8292,206263.0
2015-10-23 12:00:00,68.45,68.71,68.39,68.7,236595.0,54.8292,55.0375,54.7812,55.0295,236595.0
2015-10-23 12:30:00,68.71,68.76,68.6,68.66,154493.0,55.0375,55.0775,54.9494,54.9974,154493.0
2015-10-23 13:00:00,68.66,68.77,68.57,68.77,96209.0,54.9974,55.0855,54.9253,55.0855,96209.0
2015-10-23 13:30:00,68.78,68.86,68.75,68.78,159838.0,55.0935,55.1576,55.0695,55.0935,159838.0
2015-10-23 14:00:00,68.77,68.94,68.75,68.84,159121.0,55.0855,55.2217,55.0695,55.1416,159121.0
2015-10-23 14:30:00,68.85,68.97,68.83,68.87,172770.0,55.1496,55.2457,55.1336,55.1656,172770.0
2015-10-23 15:00:00,68.87,69.02,68.84,69.01,309039.0,55.1656,55.2858,55.1416,55.2778,309039.0
2015-10-23 15:30:00,69.0,69.02,68.89,68.94,584741.0,55.2698,55.2858,55.1817,55.2217,584741.0
2015-10-26 09:30:00,68.82,69.32,68.79,69.25,287425.0,55.1256,55.5261,55.1016,55.47,287425.0
2015-10-26 10:00:00,69.22,69.28,69.14,69.19,225052.0,55.446,55.4941,55.3819,55.422,225052.0
2015-10-26 10:30:00,69.19,69.19,68.68,68.86,196439.0,55.422,55.422,55.0134,55.1576,196439.0
2015-10-26 11:00:00,68.85,69.03,68.85,68.94,203564.0,55.1496,55.2938,55.1496,55.2217,203564.0
2015-10-26 11:30:00,68.93,69.0,68.89,68.9,110347.0,55.2137,55.2698,55.1817,55.1897,110347.0
2015-10-26 12:00:00,68.9,68.92,68.68,68.74,109615.0,55.1897,55.2057,55.0134,55.0615,109615.0
2015-10-26 12:30:00,68.74,68.94,68.72,68.91,137950.0,55.0615,55.2217,55.0455,55.1977,137950.0
2015-10-26 13:00:00,68.91,68.96,68.79,68.84,101579.0,55.1977,55.2377,55.1016,55.1416,101579.0
2015-10-26 13:30:00,68.83,69.04,68.83,68.95,147586.0,55.1336,55.3018,55.1336,55.2297,147586.0
2015-10-26 14:00:00,68.95,69.01,68.84,68.88,191220.0,55.2297,55.2778,55.1416,55.1737,191220.0
2015-10-26 14:30:00,68.88,68.95,68.84,68.95,300506.0,55.1737,55.2297,55.1416,55.2297,300506.0
2015-10-26 15:00:00,68.94,68.95,68.76,68.8,412373.0,55.2217,55.2297,55.0775,55.1096,412373.0
2015-10-26 15:30:00,68.8,68.81,68.66,68.71,651206.0,55.1096,55.1176,54.9974,55.0375,651206.0
2015-10-27 09:30:00,68.39,68.67,68.31,68.59,234332.0,54.7812,55.0054,54.7171,54.9414,234332.0
2015-10-27 10:00:00,68.6,68.73,68.56,68.73,136368.0,54.9494,55.0535,54.9173,55.0535,136368.0
2015-10-27 10:30:00,68.74,68.75,68.61,68.71,176034.0,55.0615,55.0695,54.9574,55.0375,176034.0
2015-10-27 11:00:00,68.71,68.8,68.68,68.73,127672.0,55.0375,55.1096,55.0134,55.0535,127672.0
2015-10-27 11:30:00,68.74,68.97,68.74,68.78,184040.0,55.0615,55.2457,55.0615,55.0935,184040.0
2015-10-27 12:00:00,68.77,68.78,68.67,68.71,169124.0,55.0855,55.0935,55.0054,55.0375,169124.0
2015-10-27 12:30:00,68.7,68.87,68.69,68.74,138362.0,55.0295,55.1656,55.0215,55.0615,138362.0
2015-10-27 13:00:00,68.74,68.76,68.57,68.7,121249.0,55.0615,55.0775,54.9253,55.0295,121249.0
2015-10-27 13:30:00,68.69,68.75,68.59,68.65,154014.0,55.0215,55.0695,54.9414,54.9894,154014.0
2015-10-27 14:00:00,68.65,68.79,68.64,68.78,223029.0,54.9894,55.1016,54.9814,55.0935,223029.0
2015-10-27 14:30:00,68.79,68.79,68.69,68.69,150457.0,55.1016,55.1016,55.0215,55.0215,150457.0
2015-10-27 15:00:00,68.69,68.87,68.69,68.83,204927.0,55.0215,55.1656,55.0215,55.1336,204927.0
2015-10-27 15:30:00,68.82,69.0,68.81,68.94,662022.0,55.1256,55.2698,55.1176,55.2217,662022.0
2015-10-28 09:30:00,69.0,69.16,68.69,68.9,266040.0,55.2698,55.3979,55.0215,55.1897,266040.0
2015-10-28 10:00:00,68.92,69.08,68.87,68.9,224867.0,55.2057,55.3339,55.1656,55.1897,224867.0
2015-10-28 10:30:00,68.9,68.95,68.83,68.85,215802.0,55.1897,55.2297,55.1336,55.1496,215802.0
2015-10-28 11:00:00,68.86,68.92,68.81,68.86,149741.0,55.1576,55.2057,55.1176,55.1576,149741.0
2015-10-28 11:30:00,68.87,68.99,68.84,68.97,182002.0,55.1656,55.2618,55.1416,55.2457,182002.0
2015-10-28 12:00:00,68.98,68.99,68.78,68.84,156105.0,55.2538,55.2618,55.0935,55.1416,156105.0
2015-10-28 12:30:00,68.83,68.85,68.71,68.8,154814.0,55.1336,55.1496,55.0375,55.1096,154814.0
2015-10-28 13:00:00,68.8,68.82,68.74,68.74,151310.0,55.1096,55.1256,55.0615,55.0615,151310.0
2015-10-28 13:30:00,68.74,68.98,68.74,68.97,126756.0,55.0615,55.2538,55.0615,55.2457,126756.0
2015-10-28 14:00:00,68.95,68.95,68.15,68.33,261592.0,55.2297,55.2297,54.5889,54.7331,261592.0
2015-10-28 14:30:00,68.33,68.34,68.12,68.29,290488.0,54.7331,54.7411,54.5649,54.7011,290488.0
2015-10-28 15:00:00,68.29,68.49,68.22,68.46,216075.0,54.7011,54.8613,54.645,54.8372,216075.0
2015-10-28 15:30:00,68.47,68.84,68.47,68.82,482315.0,54.8452,55.1416,54.8452,55.1256,482315.0
2015-10-29 09:30:00,68.62,68.76,68.42,68.61,246500.0,54.9654,55.0775,54.8052,54.9574,246500.0
2015-10-29 10:00:00,68.61,68.84,68.51,68.8,217582.0,54.9574,55.1416,54.8773,55.1096,217582.0
2015-10-29 10:30:00,68.8,68.89,68.73,68.84,139658.0,55.1096,55.1817,55.0535,55.1416,139658.0
2015-10-29 11:00:00,68.83,68.85,68.74,68.81,165706.0,55.1336,55.1496,55.0615,55.1176,165706.0
2015-10-29 11:30:00,68.82,68.9,68.79,68.89,139829.0,55.1256,55.1897,55.1016,55.1817,139829.0
2015-10-29 12:00:00,68.89,68.99,68.82,68.98,211113.0,55.1817,55.2618,55.1256,55.2538,211113.0
2015-10-29 12:30:00,68.98,69.02,68.89,68.93,128393.0,55.2538,55.2858,55.1817,55.2137,128393.0
2015-10-29 13:00:00,68.93,69.12,68.93,69.11,125030.0,55.2137,55.3659,55.2137,55.3579,125030.0
2015-10-29 13:30:00,69.11,69.12,69.01,69.03,149054.0,55.3579,55.3659,55.2778,55.2938,149054.0
2015-10-29 14:00:00,69.02,69.11,69.02,69.08,244731.0,55.2858,55.3579,55.2858,55.3339,244731.0
2015-10-29 14:30:00,69.07,69.21,69.02,69.11,246090.0,55.3258,55.438,55.2858,55.3579,246090.0
2015-10-29 15:00:00,69.11,69.23,69.03,69.23,311712.0,55.3579,55.454,55.2938,55.454,311712.0
2015-10-29 15:30:00,69.23,69.45,69.18,69.23,627080.0,55.454,55.6302,55.414,55.454,627080.0
2015-10-30 09:30:00,67.69,68.07,66.9,67.04,1081468.0,54.2204,54.5248,53.5876,53.6998,1081468.0
2015-10-30 10:00:00,67.04,67.5,66.85,67.37,442347.0,53.6998,54.0683,53.5476,53.9641,442347.0
2015-10-30 10:30:00,67.37,67.43,67.09,67.21,394700.0,53.9641,54.0122,53.7398,53.836,394700.0
2015-10-30 11:00:00,67.21,67.34,66.96,67.1,486763.0,53.836,53.9401,53.6357,53.7479,486763.0
2015-10-30 11:30:00,67.1,67.19,66.9,67.02,253662.0,53.7479,53.8199,53.5876,53.6838,253662.0
2015-10-30 12:00:00,67.02,67.16,66.95,66.96,194907.0,53.6838,53.7959,53.6277,53.6357,194907.0
2015-10-30 12:30:00,66.97,67.19,66.95,67.14,225540.0,53.6437,53.8199,53.6277,53.7799,225540.0
2015-10-30 13:00:00,67.15,67.16,66.88,66.9,224338.0,53.7879,53.7959,53.5716,53.5876,224338.0
2015-10-30 13:30:00,66.91,66.97,66.76,66.82,314100.0,53.5957,53.6437,53.4755,53.5236,314100.0
2015-10-30 14:00:00,66.82,66.89,66.53,66.54,366109.0,53.5236,53.5796,53.2913,53.2993,366109.0
2015-10-30 14:30:00,66.54,66.74,66.49,66.65,468612.0,53.2993,53.4595,53.2592,53.3874,468612.0
2015-10-30 15:00:00,66.65,66.77,66.53,66.53,376089.0,53.3874,53.4835,53.2913,53.2913,376089.0
2015-10-30 15:30:00,66.53,66.67,66.35,66.35,1214436.0,53.2913,53.4034,53.1471,53.1471,1214436.0
2015-11-02 09:30:00,66.77,67.01,66.36,66.78,566430.0,53.4835,53.6758,53.1551,53.4915,566430.0
2015-11-02 10:00:00,66.81,67.15,66.66,67.11,331515.0,53.5156,53.7879,53.3954,53.7559,331515.0
2015-11-02 10:30:00,67.1,67.26,66.97,67.17,474350.0,53.7479,53.876,53.6437,53.8039,474350.0
2015-11-02 11:00:00,67.17,67.36,67.12,67.16,382079.0,53.8039,53.9561,53.7639,53.7959,382079.0
2015-11-02 11:30:00,67.16,67.25,66.92,67.02,260377.0,53.7959,53.868,53.6037,53.6838,260377.0
2015-11-02 12:00:00,67.01,67.01,66.85,66.9,163786.0,53.6758,53.6758,53.5476,53.5876,163786.0
2015-11-02 12:30:00,66.89,66.94,66.88,66.94,155358.0,53.5796,53.6197,53.5716,53.6197,155358.0
2015-11-02 13:00:00,66.94,67.0,66.88,66.93,208859.0,53.6197,53.6677,53.5716,53.6117,208859.0
2015-11-02 13:30:00,66.93,67.02,66.9,66.95,163513.0,53.6117,53.6838,53.5876,53.6277,163513.0
2015-11-02 14:00:00,66.94,67.19,66.94,67.18,202415.0,53.6197,53.8199,53.6197,53.8119,202415.0
2015-11-02 14:30:00,67.17,67.38,67.15,67.29,262449.0,53.8039,53.9721,53.7879,53.9,262449.0
2015-11-02 15:00:00,67.28,67.43,67.24,67.39,304784.0,53.892,54.0122,53.86,53.9801,304784.0
2015-11-02 15:30:00,67.39,67.57,67.32,67.47,927250.0,53.9801,54.1243,53.9241,54.0442,927250.0
2015-11-03 09:30:00,67.24,67.33,66.9,67.26,346817.0,53.86,53.9321,53.5876,53.876,346817.0
2015-11-03 10:00:00,67.27,67.51,67.12,67.45,258892.0,53.884,54.0763,53.7639,54.0282,258892.0
2015-11-03 10:30:00,67.44,67.6,67.4,67.47,146380.0,54.0202,54.1484,53.9882,54.0442,146380.0
2015-11-03 11:00:00,67.48,67.57,67.38,67.54,249967.0,54.0522,54.1243,53.9721,54.1003,249967.0
2015-11-03 11:30:00,67.54,67.6,67.49,67.58,187595.0,54.1003,54.1484,54.0602,54.1323,187595.0
2015-11-03 12:00:00,67.57,67.6,67.47,67.53,168799.0,54.1243,54.1484,54.0442,54.0923,168799.0
2015-11-03 12:30:00,67.53,67.63,67.51,67.57,163176.0,54.0923,54.1724,54.0763,54.1243,163176.0
2015-11-03 13:00:00,67.58,67.71,67.52,67.7,148619.0,54.1323,54.2365,54.0843,54.2285,148619.0
2015-11-03 13:30:00,67.7,67.77,67.67,67.75,213587.0,54.2285,54.2845,54.2044,54.2685,213587.0
2015-11-03 14:00:00,67.75,68.04,67.71,68.02,211726.0,54.2685,54.5008,54.2365,54.4848,211726.0
2015-11-03 14:30:00,68.02,68.11,67.9,67.9,286797.0,54.4848,54.5569,54.3887,54.3887,286797.0
2015-11-03 15:00:00,67.9,67.97,67.81,67.95,260170.0,54.3887,54.4447,54.3166,54.4287,260170.0
2015-11-03 15:30:00,67.94,68.03,67.88,68.02,618209.0,54.4207,54.4928,54.3726,54.4848,618209.0
2015-11-04 09:30:00,67.93,68.05,67.52,67.54,439054.0,54.4127,54.5088,54.0843,54.1003,439054.0
2015-11-04 10:00:00,67.55,67.56,67.39,67.39,137423.0,54.1083,54.1163,53.9801,53.9801,137423.0
2015-11-04 10:30:00,67.4,67.53,67.35,67.37,253783.0,53.9882,54.0923,53.9481,53.9641,253783.0
2015-11-04 11:00:00,67.38,67.44,67.17,67.21,190784.0,53.9721,54.0202,53.8039,53.836,190784.0
2015-11-04 11:30:00,67.21,67.26,67.0,67.15,330823.0,53.836,53.876,53.6677,53.7879,330823.0
2015-11-04 12:00:00,67.15,67.33,67.12,67.31,137956.0,53.7879,53.9321,53.7639,53.9161,137956.0
2015-11-04 12:30:00,67.3,67.38,67.2,67.37,138804.0,53.9081,53.9721,53.828,53.9641,138804.0
2015-11-04 13:00:00,67.37,67.38,67.19,67.27,100037.0,53.9641,53.9721,53.8199,53.884,100037.0
2015-11-04 13:30:00,67.28,67.33,67.2,67.25,150859.0,53.892,53.9321,53.828,53.868,150859.0
2015-11-04 14:00:00,67.26,67.4,67.23,67.31,162630.0,53.876,53.9882,53.852,53.9161,162630.0
2015-11-04 14:30:00,67.31,67.48,67.31,67.47,218280.0,53.9161,54.0522,53.9161,54.0442,218280.0
2015-11-04 15:00:00,67.48,67.48,67.3,67.43,315953.0,54.0522,54.0522,53.9081,54.0122,315953.0
2015-11-04 15:30:00,67.43,67.49,67.29,67.49,581537.0,54.0122,54.0602,53.9,54.0602,581537.0
2015-11-05 09:30:00,67.51,67.77,67.41,67.75,335541.0,54.0763,54.2845,53.9962,54.2685,335541.0
2015-11-05 10:00:00,67.74,67.89,67.64,67.71,543977.0,54.2605,54.3806,54.1804,54.2365,543977.0
2015-11-05 10:30:00,67.71,67.71,67.22,67.23,147479.0,54.2365,54.2365,53.844,53.852,147479.0
2015-11-05 11:00:00,67.24,67.35,67.2,67.29,106553.0,53.86,53.9481,53.828,53.9,106553.0
2015-11-05 11:30:00,67.29,67.43,67.21,67.42,96954.0,53.9,54.0122,53.836,54.0042,96954.0
2015-11-05 12:00:00,67.42,67.49,67.37,67.48,92346.0,54.0042,54.0602,53.9641,54.0522,92346.0
2015-11-05 12:30:00,67.48,67.55,67.4,67.53,67997.0,54.0522,54.1083,53.9882,54.0923,67997.0
2015-11-05 13:00:00,67.53,67.58,67.46,67.46,58724.0,54.0923,54.1323,54.0362,54.0362,58724.0
2015-11-05 13:30:00,67.47,67.62,67.47,67.59,93752.0,54.0442,54.1644,54.0442,54.1403,93752.0
2015-11-05 14:00:00,67.6,67.64,67.49,67.53,86411.0,54.1484,54.1804,54.0602,54.0923,86411.0
2015-11-05 14:30:00,67.52,67.64,67.48,67.6,110035.0,54.0843,54.1804,54.0522,54.1484,110035.0
2015-11-05 15:00:00,67.61,67.68,67.52,67.64,175170.0,54.1564,54.2124,54.0843,54.1804,175170.0
2015-11-05 15:30:00,67.65,67.74,67.58,67.63,409395.0,54.1884,54.2605,54.1323,54.1724,409395.0
2015-11-06 09:30:00,67.21,67.21,66.33,66.44,399176.0,53.836,53.836,53.1311,53.2192,399176.0
2015-11-06 10:00:00,66.44,66.47,65.87,65.88,497406.0,53.2192,53.2432,52.7626,52.7706,497406.0
2015-11-06 10:30:00,65.88,66.2,65.85,65.9,247590.0,52.7706,53.0269,52.7466,52.7866,247590.0
2015-11-06 11:00:00,65.9,65.9,65.45,65.61,424413.0,52.7866,52.7866,52.4262,52.5543,424413.0
2015-11-06 11:30:00,65.62,65.63,65.51,65.52,258803.0,52.5624,52.5704,52.4742,52.4823,258803.0
2015-11-06 12:00:00,65.53,65.64,65.44,65.47,219265.0,52.4903,52.5784,52.4182,52.4422,219265.0
2015-11-06 12:30:00,65.47,65.66,65.4,65.57,225423.0,52.4422,52.5944,52.3861,52.5223,225423.0
2015-11-06 13:00:00,65.56,65.63,65.52,65.59,197415.0,52.5143,52.5704,52.4823,52.5383,197415.0
2015-11-06 13:30:00,65.59,65.75,65.53,65.75,133903.0,52.5383,52.6665,52.4903,52.6665,133903.0
2015-11-06 14:00:00,65.75,65.88,65.66,65.73,283522.0,52.6665,52.7706,52.5944,52.6505,283522.0
2015-11-06 14:30:00,65.72,65.75,65.54,65.59,297139.0,52.6425,52.6665,52.4983,52.5383,297139.0
2015-11-06 15:00:00,65.6,65.73,65.57,65.7,348102.0,52.5463,52.6505,52.5223,52.6264,348102.0
2015-11-06 15:30:00,65.7,65.86,65.65,65.85,771389.0,52.6264,52.7546,52.5864,52.7466,771389.0
2015-11-09 09:30:00,65.48,65.84,65.31,65.43,324534.0,52.4502,52.7386,52.314,52.4102,324534.0
2015-11-09 10:00:00,65.43,65.61,65.4,65.51,246696.0,52.4102,52.5543,52.3861,52.4742,246696.0
2015-11-09 10:30:00,65.51,65.59,65.44,65.49,193915.0,52.4742,52.5383,52.4182,52.4582,193915.0
2015-11-09 11:00:00,65.49,65.49,65.27,65.39,162677.0,52.4582,52.4582,52.282,52.3781,162677.0
2015-11-09 11:30:00,65.38,65.53,65.36,65.4,107997.0,52.3701,52.4903,52.3541,52.3861,107997.0
2015-11-09 12:00:00,65.39,65.49,65.31,65.42,147528.0,52.3781,52.4582,52.314,52.4022,147528.0
2015-11-09 12:30:00,65.42,65.51,65.39,65.44,144795.0,52.4022,52.4742,52.3781,52.4182,144795.0
2015-11-09 13:00:00,65.45,65.47,65.29,65.36,116157.0,52.4262,52.4422,52.298,52.3541,116157.0
2015-11-09 13:30:00,65.36,65.59,65.35,65.56,174856.0,52.3541,52.5383,52.3461,52.5143,174856.0
2015-11-09 14:00:00,65.57,65.71,65.55,65.68,170791.0,52.5223,52.6344,52.5063,52.6104,170791.0
2015-11-09 14:30:00,65.68,65.76,65.54,65.57,199717.0,52.6104,52.6745,52.4983,52.5223,199717.0
2015-11-09 15:00:00,65.58,65.6,65.43,65.6,325900.0,52.5303,52.5463,52.4102,52.5463,325900.0
2015-11-09 15:30:00,65.6,65.97,65.59,65.76,585578.0,52.5463,52.8427,52.5383,52.6745,585578.0
2015-11-10 09:30:00,65.67,65.96,65.58,65.82,220510.0,52.6024,52.8347,52.5303,52.7226,220510.0
2015-11-10 10:00:00,65.83,66.04,65.83,65.97,145912.0,52.7306,52.8988,52.7306,52.8427,145912.0
2015-11-10 10:30:00,65.97,66.24,65.96,66.22,199104.0,52.8427,53.059,52.8347,53.043,199104.0
2015-11-10 11:00:00,66.22,66.4,66.22,66.26,140342.0,53.043,53.1871,53.043,53.075,140342.0
2015-11-10 11:30:00,66.26,66.46,66.26,66.43,106848.0,53.075,53.2352,53.075,53.2112,106848.0
2015-11-10 12:00:00,66.43,66.58,66.4,66.47,141221.0,53.2112,53.3313,53.1871,53.2432,141221.0
2015-11-10 12:30:00,66.47,66.47,66.28,66.28,73958.0,53.2432,53.2432,53.091,53.091,73958.0
2015-11-10 13:00:00,66.28,66.39,66.24,66.33,178023.0,53.091,53.1791,53.059,53.1311,178023.0
2015-11-10 13:30:00,66.33,66.38,66.25,66.34,92866.0,53.1311,53.1711,53.067,53.1391,92866.0
2015-11-10 14:00:00,66.34,66.45,66.32,66.39,138741.0,53.1391,53.2272,53.1231,53.1791,138741.0
2015-11-10 14:30:00,66.39,66.53,66.39,66.41,172749.0,53.1791,53.2913,53.1791,53.1952,172749.0
2015-11-10 15:00:00,66.4,66.45,66.31,66.36,191235.0,53.1871,53.2272,53.1151,53.1551,191235.0
2015-11-10 15:30:00,66.36,66.4,66.25,66.4,486508.0,53.1551,53.1871,53.067,53.1871,486508.0
2015-11-11 09:30:00,66.69,67.22,66.62,66.97,320846.0,53.4194,53.844,53.3634,53.6437,320846.0
2015-11-11 10:00:00,66.99,67.08,66.86,67.0,159495.0,53.6597,53.7318,53.5556,53.6677,159495.0
2015-11-11 10:30:00,67.0,67.14,66.92,67.11,213638.0,53.6677,53.7799,53.6037,53.7559,213638.0
2015-11-11 11:00:00,67.11,67.12,66.9,66.96,111076.0,53.7559,53.7639,53.5876,53.6357,111076.0
2015-11-11 11:30:00,66.96,66.97,66.79,66.81,74680.0,53.6357,53.6437,53.4995,53.5156,74680.0
2015-11-11 12:00:00,66.82,66.85,66.76,66.84,83393.0,53.5236,53.5476,53.4755,53.5396,83393.0
2015-11-11 12:30:00,66.85,66.93,66.83,66.83,197602.0,53.5476,53.6117,53.5316,53.5316,197602.0
2015-11-11 13:00:00,66.82,66.83,66.66,66.77,82382.0,53.5236,53.5316,53.3954,53.4835,82382.0
2015-11-11 13:30:00,66.76,66.81,66.69,66.69,130772.0,53.4755,53.5156,53.4194,53.4194,130772.0
2015-11-11 14:00:00,66.69,66.76,66.65,66.75,223575.0,53.4194,53.4755,53.3874,53.4675,223575.0
2015-11-11 14:30:00,66.75,66.79,66.59,66.6,190538.0,53.4675,53.4995,53.3393,53.3473,190538.0
2015-11-11 15:00:00,66.6,66.65,66.53,66.59,210704.0,53.3473,53.3874,53.2913,53.3393,210704.0
2015-11-11 15:30:00,66.59,66.6,66.44,66.45,275257.0,53.3393,53.3473,53.2192,53.2272,275257.0
2015-11-12 09:30:00,66.15,66.32,65.81,65.85,238432.0,52.9869,53.1231,52.7145,52.7466,238432.0
2015-11-12 10:00:00,65.86,65.86,65.67,65.76,152453.0,52.7546,52.7546,52.6024,52.6745,152453.0
2015-11-12 10:30:00,65.75,65.85,65.58,65.81,142125.0,52.6665,52.7466,52.5303,52.7145,142125.0
2015-11-12 11:00:00,65.81,65.85,65.58,65.6,139388.0,52.7145,52.7466,52.5303,52.5463,139388.0
2015-11-12 11:30:00,65.59,65.59,65.4,65.53,140244.0,52.5383,52.5383,52.3861,52.4903,140244.0
2015-11-12 12:00:00,65.52,65.54,65.27,65.31,93378.0,52.4823,52.4983,52.282,52.314,93378.0
2015-11-12 12:30:00,65.31,65.48,65.27,65.42,107250.0,52.314,52.4502,52.282,52.4022,107250.0
2015-11-12 13:00:00,65.43,65.64,65.43,65.64,158030.0,52.4102,52.5784,52.4102,52.5784,158030.0
2015-11-12 13:30:00,65.64,65.73,65.56,65.72,87212.0,52.5784,52.6505,52.5143,52.6425,87212.0
2015-11-12 14:00:00,65.72,65.8,65.61,65.8,123148.0,52.6425,52.7065,52.5543,52.7065,123148.0
2015-11-12 14:30:00,65.8,65.82,65.54,65.64,217789.0,52.7065,52.7226,52.4983,52.5784,217789.0
2015-11-12 15:00:00,65.63,65.68,65.46,65.46,206360.0,52.5704,52.6104,52.4342,52.4342,206360.0
2015-11-12 15:30:00,65.47,65.48,65.24,65.25,423759.0,52.4422,52.4502,52.258,52.266,423759.0
2015-11-13 09:30:00,65.18,65.56,65.18,65.47,256634.0,52.2099,52.5143,52.2099,52.4422,256634.0
2015-11-13 10:00:00,65.44,65.56,65.15,65.15,200294.0,52.4182,52.5143,52.1859,52.1859,200294.0
2015-11-13 10:30:00,65.16,65.34,65.02,65.06,136469.0,52.1939,52.3381,52.0817,52.1138,136469.0
2015-11-13 11:00:00,65.06,65.16,64.93,64.96,141428.0,52.1138,52.1939,52.0097,52.0337,141428.0
2015-11-13 11:30:00,64.96,65.0,64.78,64.89,169323.0,52.0337,52.0657,51.8895,51.9776,169323.0
2015-11-13 12:00:00,64.89,65.03,64.83,64.84,137963.0,51.9776,52.0898,51.9296,51.9376,137963.0
2015-11-13 12:30:00,64.84,64.93,64.72,64.77,152457.0,51.9376,52.0097,51.8414,51.8815,152457.0
2015-11-13 13:00:00,64.78,64.89,64.73,64.89,186972.0,51.8895,51.9776,51.8495,51.9776,186972.0
2015-11-13 13:30:00,64.89,64.96,64.82,64.88,142810.0,51.9776,52.0337,51.9215,51.9696,142810.0
2015-11-13 14:00:00,64.88,64.91,64.78,64.79,135190.0,51.9696,51.9936,51.8895,51.8975,135190.0
2015-11-13 14:30:00,64.78,64.8,64.51,64.54,221373.0,51.8895,51.9055,51.6732,51.6973,221373.0
2015-11-13 15:00:00,64.54,64.65,64.51,64.55,193622.0,51.6973,51.7854,51.6732,51.7053,193622.0
2015-11-13 15:30:00,64.55,64.74,64.54,64.56,575084.0,51.7053,51.8575,51.6973,51.7133,575084.0
2015-11-16 09:30:00,64.6,65.07,64.6,65.02,406010.0,51.7453,52.1218,51.7453,52.0817,406010.0
2015-11-16 10:00:00,65.01,65.09,64.78,64.95,197872.0,52.0737,52.1378,51.8895,52.0257,197872.0
2015-11-16 10:30:00,64.96,65.05,64.91,65.03,123272.0,52.0337,52.1058,51.9936,52.0898,123272.0
2015-11-16 11:00:00,65.03,65.16,64.97,65.02,204510.0,52.0898,52.1939,52.0417,52.0817,204510.0
2015-11-16 11:30:00,65.02,65.23,65.02,65.22,181835.0,52.0817,52.25,52.0817,52.2419,181835.0
2015-11-16 12:00:00,65.22,65.35,65.18,65.26,138216.0,52.2419,52.3461,52.2099,52.274,138216.0
2015-11-16 12:30:00,65.25,65.37,65.24,65.34,106726.0,52.266,52.3621,52.258,52.3381,106726.0
2015-11-16 13:00:00,65.35,65.5,65.33,65.48,150666.0,52.3461,52.4662,52.3301,52.4502,150666.0
2015-11-16 13:30:00,65.48,65.53,65.38,65.4,119689.0,52.4502,52.4903,52.3701,52.3861,119689.0
2015-11-16 14:00:00,65.41,65.48,65.32,65.46,144661.0,52.3941,52.4502,52.3221,52.4342,144661.0
2015-11-16 14:30:00,65.46,65.51,65.32,65.37,133091.0,52.4342,52.4742,52.3221,52.3621,133091.0
2015-11-16 15:00:00,65.37,65.7,65.36,65.59,227614.0,52.3621,52.6264,52.3541,52.5383,227614.0
2015-11-16 15:30:00,65.59,65.7,65.44,65.59,466615.0,52.5383,52.6264,52.4182,52.5383,466615.0
2015-11-17 09:30:00,65.92,65.96,65.47,65.51,190603.0,52.8027,52.8347,52.4422,52.4742,190603.0
2015-11-17 10:00:00,65.5,65.68,65.48,65.57,125889.0,52.4662,52.6104,52.4502,52.5223,125889.0
2015-11-17 10:30:00,65.57,65.82,65.55,65.74,138355.0,52.5223,52.7226,52.5063,52.6585,138355.0
2015-11-17 11:00:00,65.74,65.82,65.66,65.81,88875.0,52.6585,52.7226,52.5944,52.7145,88875.0
2015-11-17 11:30:00,65.8,65.87,65.78,65.8,90388.0,52.7065,52.7626,52.6905,52.7065,90388.0
2015-11-17 12:00:00,65.8,65.87,65.59,65.62,83236.0,52.7065,52.7626,52.5383,52.5624,83236.0
2015-11-17 12:30:00,65.61,65.64,65.44,65.56,117854.0,52.5543,52.5784,52.4182,52.5143,117854.0
2015-11-17 13:00:00,65.57,65.68,65.5,65.54,105228.0,52.5223,52.6104,52.4662,52.4983,105228.0
2015-11-17 13:30:00,65.54,65.71,65.49,65.7,93189.0,52.4983,52.6344,52.4582,52.6264,93189.0
2015-11-17 14:00:00,65.68,65.68,65.39,65.4,148715.0,52.6104,52.6104,52.3781,52.3861,148715.0
2015-11-17 14:30:00,65.4,65.41,65.2,65.38,139180.0,52.3861,52.3941,52.2259,52.3701,139180.0
2015-11-17 15:00:00,65.37,65.37,65.14,65.28,167254.0,52.3621,52.3621,52.1779,52.29,167254.0
2015-11-17 15:30:00,65.29,65.44,65.22,65.33,327648.0,52.298,52.4182,52.2419,52.3301,327648.0
2015-11-18 09:30:00,65.32,65.56,65.26,65.31,223432.0,52.3221,52.5143,52.274,52.314,223432.0
2015-11-18 10:00:00,65.31,65.36,65.12,65.2,126735.0,52.314,52.3541,52.1618,52.2259,126735.0
2015-11-18 10:30:00,65.2,65.33,65.18,65.28,83677.0,52.2259,52.3301,52.2099,52.29,83677.0
2015-11-18 11:00:00,65.28,65.43,65.17,65.38,115806.0,52.29,52.4102,52.2019,52.3701,115806.0
2015-11-18 11:30:00,65.39,65.67,65.39,65.58,91954.0,52.3781,52.6024,52.3781,52.5303,91954.0
2015-11-18 12:00:00,65.58,65.82,65.56,65.79,95261.0,52.5303,52.7226,52.5143,52.6985,95261.0
2015-11-18 12:30:00,65.79,65.91,65.76,65.83,117538.0,52.6985,52.7946,52.6745,52.7306,117538.0
2015-11-18 13:00:00,65.83,65.86,65.76,65.8,77258.0,52.7306,52.7546,52.6745,52.7065,77258.0
2015-11-18 13:30:00,65.81,65.85,65.78,65.81,102637.0,52.7145,52.7466,52.6905,52.7145,102637.0
2015-11-18 14:00:00,65.8,66.13,65.76,66.0,237001.0,52.7065,52.9709,52.6745,52.8667,237001.0
2015-11-18 14:30:00,66.0,66.04,65.92,66.03,234618.0,52.8667,52.8988,52.8027,52.8908,234618.0
2015-11-18 15:00:00,66.03,66.11,65.96,66.1,169243.0,52.8908,52.9548,52.8347,52.9468,169243.0
2015-11-18 15:30:00,66.1,66.14,66.02,66.06,811243.0,52.9468,52.9789,52.8828,52.9148,811243.0
2015-11-19 09:30:00,66.32,66.75,66.26,66.75,253000.0,53.1231,53.4675,53.075,53.4675,253000.0
2015-11-19 10:00:00,66.72,66.95,66.61,66.7,163749.0,53.4435,53.6277,53.3554,53.4274,163749.0
2015-11-19 10:30:00,66.71,66.74,66.5,66.63,255599.0,53.4355,53.4595,53.2672,53.3714,255599.0
2015-11-19 11:00:00,66.63,66.69,66.53,66.6,231118.0,53.3714,53.4194,53.2913,53.3473,231118.0
2015-11-19 11:30:00,66.59,66.61,66.43,66.46,133628.0,53.3393,53.3554,53.2112,53.2352,133628.0
2015-11-19 12:00:00,66.45,66.53,66.33,66.4,154399.0,53.2272,53.2913,53.1311,53.1871,154399.0
2015-11-19 12:30:00,66.4,66.48,66.37,66.43,101286.0,53.1871,53.2512,53.1631,53.2112,101286.0
2015-11-19 13:00:00,66.44,66.44,66.31,66.31,99669.0,53.2192,53.2192,53.1151,53.1151,99669.0
2015-11-19 13:30:00,66.31,66.42,66.23,66.24,107996.0,53.1151,53.2032,53.051,53.059,107996.0
2015-11-19 14:00:00,66.25,66.36,66.2,66.35,171841.0,53.067,53.1551,53.0269,53.1471,171841.0
2015-11-19 14:30:00,66.36,66.41,66.29,66.32,154325.0,53.1551,53.1952,53.099,53.1231,154325.0
2015-11-19 15:00:00,66.32,66.37,66.24,66.37,253291.0,53.1231,53.1631,53.059,53.1631,253291.0
2015-11-19 15:30:00,66.37,66.4,66.27,66.37,389906.0,53.1631,53.1871,53.083,53.1631,389906.0
2015-11-20 09:30:00,66.75,67.18,66.69,67.13,467690.0,53.4675,53.8119,53.4194,53.7719,467690.0
2015-11-20 10:00:00,67.13,67.14,66.92,66.92,174101.0,53.7719,53.7799,53.6037,53.6037,174101.0
2015-11-20 10:30:00,66.91,67.07,66.89,67.02,105812.0,53.5957,53.7238,53.5796,53.6838,105812.0
2015-11-20 11:00:00,67.03,67.04,66.88,66.94,109685.0,53.6918,53.6998,53.5716,53.6197,109685.0
2015-11-20 11:30:00,66.94,66.98,66.88,66.88,70586.0,53.6197,53.6517,53.5716,53.5716,70586.0
2015-11-20 12:00:00,66.88,66.88,66.63,66.63,106076.0,53.5716,53.5716,53.3714,53.3714,106076.0
2015-11-20 12:30:00,66.63,66.71,66.56,66.59,97939.0,53.3714,53.4355,53.3153,53.3393,97939.0
2015-11-20 13:00:00,66.59,66.61,66.39,66.39,125210.0,53.3393,53.3554,53.1791,53.1791,125210.0
2015-11-20 13:30:00,66.4,66.42,66.33,66.35,106139.0,53.1871,53.2032,53.1311,53.1471,106139.0
2015-11-20 14:00:00,66.34,66.37,66.26,66.26,148579.0,53.1391,53.1631,53.075,53.075,148579.0
2015-11-20 14:30:00,66.27,66.29,66.12,66.12,155306.0,53.083,53.099,52.9629,52.9629,155306.0
2015-11-20 15:00:00,66.12,66.24,66.07,66.19,278951.0,52.9629,53.059,52.9228,53.0189,278951.0
2015-11-20 15:30:00,66.19,66.22,66.04,66.1,509869.0,53.0189,53.043,52.8988,52.9468,509869.0
2015-11-23 09:30:00,66.1,66.51,66.07,66.51,203108.0,52.9468,53.2753,52.9228,53.2753,203108.0
2015-11-23 10:00:00,66.51,66.52,66.31,66.47,120880.0,53.2753,53.2833,53.1151,53.2432,120880.0
2015-11-23 10:30:00,66.47,66.6,66.42,66.59,133106.0,53.2432,53.3473,53.2032,53.3393,133106.0
2015-11-23 11:00:00,66.59,66.6,66.39,66.47,193891.0,53.3393,53.3473,53.1791,53.2432,193891.0
2015-11-23 11:30:00,66.47,66.71,66.42,66.7,146584.0,53.2432,53.4355,53.2032,53.4274,146584.0
2015-11-23 12:00:00,66.7,66.71,66.65,66.71,121222.0,53.4274,53.4355,53.3874,53.4355,121222.0
2015-11-23 12:30:00,66.71,66.79,66.68,66.72,110015.0,53.4355,53.4995,53.4114,53.4435,110015.0
2015-11-23 13:00:00,66.73,66.83,66.72,66.81,100830.0,53.4515,53.5316,53.4435,53.5156,100830.0
2015-11-23 13:30:00,66.79,66.83,66.73,66.74,121740.0,53.4995,53.5316,53.4515,53.4595,121740.0
2015-11-23 14:00:00,66.74,66.76,66.66,66.72,155687.0,53.4595,53.4755,53.3954,53.4435,155687.0
2015-11-23 14:30:00,66.72,66.8,66.65,66.78,160550.0,53.4435,53.5075,53.3874,53.4915,160550.0
2015-11-23 15:00:00,66.79,66.88,66.73,66.83,166669.0,53.4995,53.5716,53.4515,53.5316,166669.0
2015-11-23 15:30:00,66.83,66.94,66.83,66.9,377236.0,53.5316,53.6197,53.5316,53.5876,377236.0
2015-11-24 09:30:00,66.43,66.79,66.42,66.64,249599.0,53.2112,53.4995,53.2032,53.3794,249599.0
2015-11-24 10:00:00,66.63,66.8,66.52,66.52,159881.0,53.3714,53.5075,53.2833,53.2833,159881.0
2015-11-24 10:30:00,66.53,66.65,66.44,66.47,156140.0,53.2913,53.3874,53.2192,53.2432,156140.0
2015-11-24 11:00:00,66.47,66.7,66.44,66.7,108687.0,53.2432,53.4274,53.2192,53.4274,108687.0
2015-11-24 11:30:00,66.71,66.86,66.71,66.81,89254.0,53.4355,53.5556,53.4355,53.5156,89254.0
2015-11-24 12:00:00,66.81,66.88,66.72,66.77,101665.0,53.5156,53.5716,53.4435,53.4835,101665.0
2015-11-24 12:30:00,66.77,66.82,66.74,66.75,67788.0,53.4835,53.5236,53.4595,53.4675,67788.0
2015-11-24 13:00:00,66.75,67.0,66.75,66.94,89221.0,53.4675,53.6677,53.4675,53.6197,89221.0
2015-11-24 13:30:00,66.94,66.98,66.89,66.98,81480.0,53.6197,53.6517,53.5796,53.6517,81480.0
2015-11-24 14:00:00,66.99,67.07,66.87,66.91,104946.0,53.6597,53.7238,53.5636,53.5957,104946.0
2015-11-24 14:30:00,66.92,67.02,66.88,66.97,108740.0,53.6037,53.6838,53.5716,53.6437,108740.0
2015-11-24 15:00:00,66.96,67.09,66.92,66.95,115285.0,53.6357,53.7398,53.6037,53.6277,115285.0
2015-11-24 15:30:00,66.95,67.01,66.8,66.83,309912.0,53.6277,53.6758,53.5075,53.5316,309912.0
2015-11-25 09:30:00,66.93,67.03,66.77,66.95,150768.0,53.6117,53.6918,53.4835,53.6277,150768.0
2015-11-25 10:00:00,66.95,66.99,66.8,66.91,82693.0,53.6277,53.6597,53.5075,53.5957,82693.0
2015-11-25 10:30:00,66.92,66.98,66.84,66.91,107555.0,53.6037,53.6517,53.5396,53.5957,107555.0
2015-11-25 11:00:00,66.92,66.93,66.75,66.76,116420.0,53.6037,53.6117,53.4675,53.4755,116420.0
2015-11-25 11:30:00,66.76,66.79,66.69,66.7,99333.0,53.4755,53.4995,53.4194,53.4274,99333.0
2015-11-25 12:00:00,66.71,66.79,66.71,66.75,72945.0,53.4355,53.4995,53.4355,53.4675,72945.0
2015-11-25 12:30:00,66.76,66.77,66.64,66.64,107712.0,53.4755,53.4835,53.3794,53.3794,107712.0
2015-11-25 13:00:00,66.64,66.65,66.43,66.46,106372.0,53.3794,53.3874,53.2112,53.2352,106372.0
2015-11-25 13:30:00,66.46,66.49,66.43,66.48,174299.0,53.2352,53.2592,53.2112,53.2512,174299.0
2015-11-25 14:00:00,66.48,66.52,66.41,66.42,119742.0,53.2512,53.2833,53.1952,53.2032,119742.0
2015-11-25 14:30:00,66.42,66.53,66.41,66.53,189715.0,53.2032,53.2913,53.1952,53.2913,189715.0
2015-11-25 15:00:00,66.53,66.66,66.52,66.61,223677.0,53.2913,53.3954,53.2833,53.3554,223677.0
2015-11-25 15:30:00,66.61,66.61,66.43,66.44,502859.0,53.3554,53.3554,53.2112,53.2192,502859.0
2015-11-27 09:30:00,66.51,66.75,66.4,66.4,229432.0,53.2753,53.4675,53.1871,53.1871,229432.0
2015-11-27 10:00:00,66.4,66.4,66.19,66.37,184334.0,53.1871,53.1871,53.0189,53.1631,184334.0
2015-11-27 10:30:00,66.36,66.58,66.36,66.54,115279.0,53.1551,53.3313,53.1551,53.2993,115279.0
2015-11-27 11:00:00,66.55,66.75,66.55,66.65,101088.0,53.3073,53.4675,53.3073,53.3874,101088.0
2015-11-27 11:30:00,66.65,66.71,66.6,66.64,110608.0,53.3874,53.4355,53.3473,53.3794,110608.0
2015-11-27 12:00:00,66.64,66.72,66.63,66.7,109470.0,53.3794,53.4435,53.3714,53.4274,109470.0
2015-11-27 12:30:00,66.69,66.72,66.54,66.59,213406.0,53.4194,53.4435,53.2993,53.3393,213406.0
2015-11-30 09:30:00,66.56,66.77,65.98,66.17,216617.0,53.3153,53.4835,52.8507,53.0029,216617.0
2015-11-30 10:00:00,66.17,66.17,65.93,66.06,180996.0,53.0029,53.0029,52.8107,52.9148,180996.0
2015-11-30 10:30:00,66.05,66.18,65.97,65.97,187148.0,52.9068,53.0109,52.8427,52.8427,187148.0
2015-11-30 11:00:00,65.97,66.04,65.89,65.89,117694.0,52.8427,52.8988,52.7786,52.7786,117694.0
2015-11-30 11:30:00,65.9,65.92,65.78,65.85,96947.0,52.7866,52.8027,52.6905,52.7466,96947.0
2015-11-30 12:00:00,65.86,66.01,65.86,66.0,151770.0,52.7546,52.8747,52.7546,52.8667,151770.0
2015-11-30 12:30:00,66.0,66.1,65.96,66.01,112819.0,52.8667,52.9468,52.8347,52.8747,112819.0
2015-11-30 13:00:00,65.99,66.06,65.96,66.05,96810.0,52.8587,52.9148,52.8347,52.9068,96810.0
2015-11-30 13:30:00,66.06,66.08,66.01,66.05,91939.0,52.9148,52.9308,52.8747,52.9068,91939.0
2015-11-30 14:00:00,66.05,66.08,65.98,65.99,175217.0,52.9068,52.9308,52.8507,52.8587,175217.0
2015-11-30 14:30:00,65.98,66.03,65.91,65.93,185879.0,52.8507,52.8908,52.7946,52.8107,185879.0
2015-11-30 15:00:00,65.93,65.94,65.8,65.84,171511.0,52.8107,52.8187,52.7065,52.7386,171511.0
2015-11-30 15:30:00,65.83,65.92,65.65,65.68,623366.0,52.7306,52.8027,52.5864,52.6104,623366.0
2015-12-01 09:30:00,65.77,65.9,65.32,65.59,698731.0,52.6825,52.7866,52.3221,52.5383,698731.0
2015-12-01 10:00:00,65.59,65.65,65.33,65.49,475123.0,52.5383,52.5864,52.3301,52.4582,475123.0
2015-12-01 10:30:00,65.5,65.71,65.45,65.7,267552.0,52.4662,52.6344,52.4262,52.6264,267552.0
2015-12-01 11:00:00,65.7,65.71,65.55,65.64,207818.0,52.6264,52.6344,52.5063,52.5784,207818.0
2015-12-01 11:30:00,65.64,65.8,65.59,65.78,213761.0,52.5784,52.7065,52.5383,52.6905,213761.0
2015-12-01 12:00:00,65.78,65.94,65.76,65.93,202533.0,52.6905,52.8187,52.6745,52.8107,202533.0
2015-12-01 12:30:00,65.93,66.07,65.93,66.01,151120.0,52.8107,52.9228,52.8107,52.8747,151120.0
2015-12-01 13:00:00,66.01,66.02,65.74,65.74,164589.0,52.8747,52.8828,52.6585,52.6585,164589.0
2015-12-01 13:30:00,65.75,65.76,65.51,65.6,258660.0,52.6665,52.6745,52.4742,52.5463,258660.0
2015-12-01 14:00:00,65.6,65.76,65.59,65.68,167235.0,52.5463,52.6745,52.5383,52.6104,167235.0
2015-12-01 14:30:00,65.68,65.77,65.66,65.73,214705.0,52.6104,52.6825,52.5944,52.6505,214705.0
2015-12-01 15:00:00,65.74,65.82,65.66,65.78,386699.0,52.6585,52.7226,52.5944,52.6905,386699.0
2015-12-01 15:30:00,65.78,65.97,65.77,65.83,571773.0,52.6905,52.8427,52.6825,52.7306,571773.0
2015-12-02 09:30:00,65.82,66.25,65.6,66.22,428596.0,52.7226,53.067,52.5463,53.043,428596.0
2015-12-02 10:00:00,66.22,66.37,66.11,66.19,184376.0,53.043,53.1631,52.9548,53.0189,184376.0
2015-12-02 10:30:00,66.18,66.38,66.17,66.34,112370.0,53.0109,53.1711,53.0029,53.1391,112370.0
2015-12-02 11:00:00,66.33,66.34,66.16,66.23,177929.0,53.1311,53.1391,52.9949,53.051,177929.0
2015-12-02 11:30:00,66.22,66.35,66.17,66.31,139376.0,53.043,53.1471,53.0029,53.1151,139376.0
2015-12-02 12:00:00,66.31,66.41,66.17,66.29,163380.0,53.1151,53.1952,53.0029,53.099,163380.0
2015-12-02 12:30:00,66.29,66.32,66.14,66.14,138995.0,53.099,53.1231,52.9789,52.9789,138995.0
2015-12-02 13:00:00,66.13,66.28,66.11,66.25,136616.0,52.9709,53.091,52.9548,53.067,136616.0
2015-12-02 13:30:00,66.26,66.28,66.06,66.11,180923.0,53.075,53.091,52.9148,52.9548,180923.0
2015-12-02 14:00:00,66.11,66.11,65.79,65.8,204535.0,52.9548,52.9548,52.6985,52.7065,204535.0
2015-12-02 14:30:00,65.8,65.91,65.62,65.65,289107.0,52.7065,52.7946,52.5624,52.5864,289107.0
2015-12-02 15:00:00,65.65,65.8,65.59,65.66,221267.0,52.5864,52.7065,52.5383,52.5944,221267.0
2015-12-02 15:30:00,65.66,65.71,65.58,65.69,597994.0,52.5944,52.6344,52.5303,52.6184,597994.0
2015-12-03 09:30:00,65.7,65.96,65.32,65.35,326663.0,52.6264,52.8347,52.3221,52.3461,326663.0
2015-12-03 10:00:00,65.35,65.39,65.15,65.37,261271.0,52.3461,52.3781,52.1859,52.3621,261271.0
2015-12-03 10:30:00,65.36,65.5,65.24,65.43,230405.0,52.3541,52.4662,52.258,52.4102,230405.0
2015-12-03 11:00:00,65.42,65.66,65.39,65.62,150895.0,52.4022,52.5944,52.3781,52.5624,150895.0
2015-12-03 11:30:00,65.62,65.64,65.42,65.52,146249.0,52.5624,52.5784,52.4022,52.4823,146249.0
2015-12-03 12:00:00,65.52,65.53,65.19,65.24,198695.0,52.4823,52.4903,52.2179,52.258,198695.0
2015-12-03 12:30:00,65.25,65.42,65.21,65.33,170407.0,52.266,52.4022,52.2339,52.3301,170407.0
2015-12-03 13:00:00,65.33,65.53,65.31,65.49,165385.0,52.3301,52.4903,52.314,52.4582,165385.0
2015-12-03 13:30:00,65.48,65.49,65.18,65.19,139497.0,52.4502,52.4582,52.2099,52.2179,139497.0
2015-12-03 14:00:00,65.18,65.25,65.08,65.11,243079.0,52.2099,52.266,52.1298,52.1538,243079.0
2015-12-03 14:30:00,65.11,65.24,64.99,65.23,318548.0,52.1538,52.258,52.0577,52.25,318548.0
2015-12-03 15:00:00,65.23,65.39,65.15,65.26,541958.0,52.25,52.3781,52.1859,52.274,541958.0
2015-12-03 15:30:00,65.25,65.68,65.16,65.6,1228621.0,52.266,52.6104,52.1939,52.5463,1228621.0
2015-12-04 09:30:00,65.97,66.76,65.7,66.62,283895.0,52.8427,53.4755,52.6264,53.3634,283895.0
2015-12-04 10:00:00,66.64,66.67,66.45,66.57,386506.0,53.3794,53.4034,53.2272,53.3233,386506.0
2015-12-04 10:30:00,66.58,66.66,66.51,66.53,304666.0,53.3313,53.3954,53.2753,53.2913,304666.0
2015-12-04 11:00:00,66.53,66.55,66.39,66.41,186743.0,53.2913,53.3073,53.1791,53.1952,186743.0
2015-12-04 11:30:00,66.41,66.49,66.23,66.23,86458.0,53.1952,53.2592,53.051,53.051,86458.0
2015-12-04 12:00:00,66.23,66.31,66.16,66.19,85519.0,53.051,53.1151,52.9949,53.0189,85519.0
2015-12-04 12:30:00,66.19,66.52,66.19,66.49,186012.0,53.0189,53.2833,53.0189,53.2592,186012.0
2015-12-04 13:00:00,66.5,66.54,66.36,66.42,287235.0,53.2672,53.2993,53.1551,53.2032,287235.0
2015-12-04 13:30:00,66.43,66.45,66.32,66.33,168489.0,53.2112,53.2272,53.1231,53.1311,168489.0
2015-12-04 14:00:00,66.34,66.41,66.28,66.33,207376.0,53.1391,53.1952,53.091,53.1311,207376.0
2015-12-04 14:30:00,66.33,66.42,66.3,66.38,361269.0,53.1311,53.2032,53.107,53.1711,361269.0
2015-12-04 15:00:00,66.39,66.45,66.33,66.42,447674.0,53.1791,53.2272,53.1311,53.2032,447674.0
2015-12-04 15:30:00,66.43,66.43,66.3,66.33,782861.0,53.2112,53.2112,53.107,53.1311,782861.0
2015-12-07 09:30:00,66.39,66.56,66.28,66.39,454132.0,53.1791,53.3153,53.091,53.1791,454132.0
2015-12-07 10:00:00,66.38,66.48,66.29,66.3,222206.0,53.1711,53.2512,53.099,53.107,222206.0
2015-12-07 10:30:00,66.31,66.32,66.11,66.3,244498.0,53.1151,53.1231,52.9548,53.107,244498.0
2015-12-07 11:00:00,66.29,66.29,66.09,66.1,294856.0,53.099,53.099,52.9388,52.9468,294856.0
2015-12-07 11:30:00,66.11,66.3,66.1,66.26,322640.0,52.9548,53.107,52.9468,53.075,322640.0
2015-12-07 12:00:00,66.26,66.27,66.16,66.2,123290.0,53.075,53.083,52.9949,53.0269,123290.0
2015-12-07 12:30:00,66.21,66.21,66.12,66.21,101587.0,53.035,53.035,52.9629,53.035,101587.0
2015-12-07 13:00:00,66.21,66.32,66.14,66.27,146205.0,53.035,53.1231,52.9789,53.083,146205.0
2015-12-07 13:30:00,66.27,66.28,66.15,66.23,132800.0,53.083,53.091,52.9869,53.051,132800.0
2015-12-07 14:00:00,66.22,66.38,66.21,66.38,193808.0,53.043,53.1711,53.035,53.1711,193808.0
2015-12-07 14:30:00,66.38,66.44,66.25,66.27,159600.0,53.1711,53.2192,53.067,53.083,159600.0
2015-12-07 15:00:00,66.26,66.32,66.19,66.32,299788.0,53.075,53.1231,53.0189,53.1231,299788.0
2015-12-07 15:30:00,66.32,66.4,66.21,66.35,701202.0,53.1231,53.1871,53.035,53.1471,701202.0
2015-12-08 09:30:00,66.05,66.5,65.89,66.19,263516.0,52.9068,53.2672,52.7786,53.0189,263516.0
2015-12-08 10:00:00,66.17,66.38,66.02,66.06,170384.0,53.0029,53.1711,52.8828,52.9148,170384.0
2015-12-08 10:30:00,66.06,66.29,66.02,66.24,99743.0,52.9148,53.099,52.8828,53.059,99743.0
2015-12-08 11:00:00,66.24,66.5,66.24,66.36,140055.0,53.059,53.2672,53.059,53.1551,140055.0
2015-12-08 11:30:00,66.36,66.39,66.1,66.2,104283.0,53.1551,53.1791,52.9468,53.0269,104283.0
2015-12-08 12:00:00,66.21,66.21,65.98,65.99,103925.0,53.035,53.035,52.8507,52.8587,103925.0
2015-12-08 12:30:00,65.99,66.0,65.9,65.99,83469.0,52.8587,52.8667,52.7866,52.8587,83469.0
2015-12-08 13:00:00,66.0,66.05,65.87,65.9,84105.0,52.8667,52.9068,52.7626,52.7866,84105.0
2015-12-08 13:30:00,65.91,66.11,65.91,66.1,97815.0,52.7946,52.9548,52.7946,52.9468,97815.0
2015-12-08 14:00:00,66.11,66.28,66.1,66.22,126748.0,52.9548,53.091,52.9468,53.043,126748.0
2015-12-08 14:30:00,66.22,66.3,66.17,66.21,119832.0,53.043,53.107,53.0029,53.035,119832.0
2015-12-08 15:00:00,66.19,66.26,66.07,66.09,155393.0,53.0189,53.075,52.9228,52.9388,155393.0
2015-12-08 15:30:00,66.08,66.35,66.04,66.2,385960.0,52.9308,53.1471,52.8988,53.0269,385960.0
2015-12-09 09:30:00,66.02,66.53,65.75,66.52,217250.0,52.8828,53.2913,52.6665,53.2833,217250.0
2015-12-09 10:00:00,66.51,67.0,66.47,66.94,277849.0,53.2753,53.6677,53.2432,53.6197,277849.0
2015-12-09 10:30:00,66.93,67.1,66.85,66.94,185355.0,53.6117,53.7479,53.5476,53.6197,185355.0
2015-12-09 11:00:00,66.94,67.03,66.82,66.87,137800.0,53.6197,53.6918,53.5236,53.5636,137800.0
2015-12-09 11:30:00,66.87,66.91,66.38,66.46,165692.0,53.5636,53.5957,53.1711,53.2352,165692.0
2015-12-09 12:00:00,66.45,66.56,66.11,66.14,124078.0,53.2272,53.3153,52.9548,52.9789,124078.0
2015-12-09 12:30:00,66.14,66.14,65.82,65.9,132183.0,52.9789,52.9789,52.7226,52.7866,132183.0
2015-12-09 13:00:00,65.89,66.18,65.82,65.99,174290.0,52.7786,53.0109,52.7226,52.8587,174290.0
2015-12-09 13:30:00,66.0,66.03,65.87,65.91,129368.0,52.8667,52.8908,52.7626,52.7946,129368.0
2015-12-09 14:00:00,65.91,66.05,65.86,65.99,95425.0,52.7946,52.9068,52.7546,52.8587,95425.0
2015-12-09 14:30:00,65.99,66.06,65.83,65.86,128218.0,52.8587,52.9148,52.7306,52.7546,128218.0
2015-12-09 15:00:00,65.86,66.09,65.83,66.05,160587.0,52.7546,52.9388,52.7306,52.9068,160587.0
2015-12-09 15:30:00,66.06,66.18,65.96,66.06,432956.0,52.9148,53.0109,52.8347,52.9148,432956.0
2015-12-10 09:30:00,66.08,66.33,65.97,66.11,277480.0,52.9308,53.1311,52.8427,52.9548,277480.0
2015-12-10 10:00:00,66.11,66.36,66.06,66.28,129394.0,52.9548,53.1551,52.9148,53.091,129394.0
2015-12-10 10:30:00,66.28,66.66,66.27,66.62,126363.0,53.091,53.3954,53.083,53.3634,126363.0
2015-12-10 11:00:00,66.62,66.66,66.54,66.55,115843.0,53.3634,53.3954,53.2993,53.3073,115843.0
2015-12-10 11:30:00,66.54,66.55,66.23,66.25,102271.0,53.2993,53.3073,53.051,53.067,102271.0
2015-12-10 12:00:00,66.24,66.27,65.98,66.09,113504.0,53.059,53.083,52.8507,52.9388,113504.0
2015-12-10 12:30:00,66.1,66.3,66.03,66.27,98520.0,52.9468,53.107,52.8908,53.083,98520.0
2015-12-10 13:00:00,66.28,66.31,66.18,66.21,80103.0,53.091,53.1151,53.0109,53.035,80103.0
2015-12-10 13:30:00,66.21,66.34,66.21,66.24,164916.0,53.035,53.1391,53.035,53.059,164916.0
2015-12-10 14:00:00,66.23,66.55,66.23,66.55,122344.0,53.051,53.3073,53.051,53.3073,122344.0
2015-12-10 14:30:00,66.55,66.6,66.41,66.44,304803.0,53.3073,53.3473,53.1952,53.2192,304803.0
2015-12-10 15:00:00,66.43,66.47,66.09,66.22,181118.0,53.2112,53.2432,52.9388,53.043,181118.0
2015-12-10 15:30:00,66.21,66.26,66.02,66.1,344138.0,53.035,53.075,52.8828,52.9468,344138.0
2015-12-11 09:30:00,65.37,65.78,65.21,65.22,234039.0,52.3621,52.6905,52.2339,52.2419,234039.0
2015-12-11 10:00:00,65.21,65.59,65.18,65.56,187704.0,52.2339,52.5383,52.2099,52.5143,187704.0
2015-12-11 10:30:00,65.57,65.68,65.35,65.38,143926.0,52.5223,52.6104,52.3461,52.3701,143926.0
2015-12-11 11:00:00,65.35,65.55,65.3,65.37,190488.0,52.3461,52.5063,52.306,52.3621,190488.0
2015-12-11 11:30:00,65.36,65.51,65.23,65.42,162251.0,52.3541,52.4742,52.25,52.4022,162251.0
2015-12-11 12:00:00,65.42,65.46,65.1,65.19,276767.0,52.4022,52.4342,52.1458,52.2179,276767.0
2015-12-11 12:30:00,65.18,65.28,65.09,65.25,108698.0,52.2099,52.29,52.1378,52.266,108698.0
2015-12-11 13:00:00,65.25,65.33,65.11,65.11,184350.0,52.266,52.3301,52.1538,52.1538,184350.0
2015-12-11 13:30:00,65.11,65.2,65.03,65.16,132713.0,52.1538,52.2259,52.0898,52.1939,132713.0
2015-12-11 14:00:00,65.16,65.41,65.15,65.31,172904.0,52.1939,52.3941,52.1859,52.314,172904.0
2015-12-11 14:30:00,65.31,65.41,65.27,65.35,209952.0,52.314,52.3941,52.282,52.3461,209952.0
2015-12-11 15:00:00,65.35,65.44,65.03,65.18,221687.0,52.3461,52.4182,52.0898,52.2099,221687.0
2015-12-11 15:30:00,65.17,65.23,65.04,65.2,515142.0,52.2019,52.25,52.0978,52.2259,515142.0
2015-12-14 09:30:00,65.29,65.79,65.09,65.43,388149.0,52.298,52.6985,52.1378,52.4102,388149.0
2015-12-14 10:00:00,65.44,65.86,65.17,65.27,310511.0,52.4182,52.7546,52.2019,52.282,310511.0
2015-12-14 10:30:00,65.27,65.41,65.17,65.29,158320.0,52.282,52.3941,52.2019,52.298,158320.0
2015-12-14 11:00:00,65.29,65.32,65.0,65.18,170903.0,52.298,52.3221,52.0657,52.2099,170903.0
2015-12-14 11:30:00,65.17,65.35,65.08,65.28,161817.0,52.2019,52.3461,52.1298,52.29,161817.0
2015-12-14 12:00:00,65.29,65.5,65.22,65.5,136651.0,52.298,52.4662,52.2419,52.4662,136651.0
2015-12-14 12:30:00,65.51,65.61,65.31,65.58,113285.0,52.4742,52.5543,52.314,52.5303,113285.0
2015-12-14 13:00:00,65.58,65.64,65.3,65.39,114917.0,52.5303,52.5784,52.306,52.3781,114917.0
2015-12-14 13:30:00,65.39,65.39,65.19,65.35,153135.0,52.3781,52.3781,52.2179,52.3461,153135.0
2015-12-14 14:00:00,65.36,65.47,65.24,65.42,138608.0,52.3541,52.4422,52.258,52.4022,138608.0
2015-12-14 14:30:00,65.4,65.63,65.37,65.57,133754.0,52.3861,52.5704,52.3621,52.5223,133754.0
2015-12-14 15:00:00,65.57,65.6,65.4,65.56,189043.0,52.5223,52.5463,52.3861,52.5143,189043.0
2015-12-14 15:30:00,65.56,65.9,65.54,65.85,449139.0,52.5143,52.7866,52.4983,52.7466,449139.0
2015-12-15 09:30:00,66.33,66.84,66.23,66.81,260602.0,53.1311,53.5396,53.051,53.5156,260602.0
2015-12-15 10:00:00,66.83,66.84,66.61,66.8,250963.0,53.5316,53.5396,53.3554,53.5075,250963.0
2015-12-15 10:30:00,66.79,66.92,66.67,66.83,176650.0,53.4995,53.6037,53.4034,53.5316,176650.0
2015-12-15 11:00:00,66.82,66.95,66.75,66.86,200135.0,53.5236,53.6277,53.4675,53.5556,200135.0
2015-12-15 11:30:00,66.86,66.91,66.6,66.65,195831.0,53.5556,53.5957,53.3473,53.3874,195831.0
2015-12-15 12:00:00,66.65,66.85,66.62,66.75,182507.0,53.3874,53.5476,53.3634,53.4675,182507.0
2015-12-15 12:30:00,66.74,67.0,66.74,67.0,141320.0,53.4595,53.6677,53.4595,53.6677,141320.0
2015-12-15 13:00:00,66.99,67.0,66.85,66.91,182224.0,53.6597,53.6677,53.5476,53.5957,182224.0
2015-12-15 13:30:00,66.89,67.04,66.84,67.0,146752.0,53.5796,53.6998,53.5396,53.6677,146752.0
2015-12-15 14:00:00,67.0,67.11,66.95,67.01,147909.0,53.6677,53.7559,53.6277,53.6758,147909.0
2015-12-15 14:30:00,67.02,67.06,66.94,66.96,194825.0,53.6838,53.7158,53.6197,53.6357,194825.0
2015-12-15 15:00:00,66.95,66.97,66.8,66.8,298215.0,53.6277,53.6437,53.5075,53.5075,298215.0
2015-12-15 15:30:00,66.8,66.85,66.71,66.75,590275.0,53.5075,53.5476,53.4355,53.4675,590275.0
2015-12-16 09:30:00,67.0,67.25,66.99,67.08,216336.0,53.6677,53.868,53.6597,53.7318,216336.0
2015-12-16 10:00:00,67.09,67.25,66.99,67.25,349390.0,53.7398,53.868,53.6597,53.868,349390.0
2015-12-16 10:30:00,67.24,67.4,67.2,67.36,183760.0,53.86,53.9882,53.828,53.9561,183760.0
2015-12-16 11:00:00,67.36,67.37,67.11,67.13,279045.0,53.9561,53.9641,53.7559,53.7719,279045.0
2015-12-16 11:30:00,67.12,67.31,67.12,67.28,235362.0,53.7639,53.9161,53.7639,53.892,235362.0
2015-12-16 12:00:00,67.29,67.6,67.25,67.59,278983.0,53.9,54.1484,53.868,54.1403,278983.0
2015-12-16 12:30:00,67.59,67.63,67.45,67.45,317752.0,54.1403,54.1724,54.0282,54.0282,317752.0
2015-12-16 13:00:00,67.46,67.84,67.39,67.82,270854.0,54.0362,54.3406,53.9801,54.3246,270854.0
2015-12-16 13:30:00,67.82,68.1,67.78,67.89,407829.0,54.3246,54.5489,54.2925,54.3806,407829.0
2015-12-16 14:00:00,67.82,68.0,67.25,67.86,302734.0,54.3246,54.4688,53.868,54.3566,302734.0
2015-12-16 14:30:00,67.85,68.17,67.74,68.15,314815.0,54.3486,54.6049,54.2605,54.5889,314815.0
2015-12-16 15:00:00,68.16,68.31,67.87,68.29,460951.0,54.5969,54.7171,54.3646,54.7011,460951.0
2015-12-16 15:30:00,68.29,68.49,68.21,68.31,703748.0,54.7011,54.8613,54.637,54.7171,703748.0
2015-12-17 09:30:00,68.19,68.3,67.55,67.64,529428.0,54.621,54.7091,54.1083,54.1804,529428.0
2015-12-17 10:00:00,67.64,67.75,67.5,67.74,421832.0,54.1804,54.2685,54.0683,54.2605,421832.0
2015-12-17 10:30:00,67.74,67.84,67.47,67.55,206307.0,54.2605,54.3406,54.0442,54.1083,206307.0
2015-12-17 11:00:00,67.55,67.66,67.38,67.51,121071.0,54.1083,54.1964,53.9721,54.0763,121071.0
2015-12-17 11:30:00,67.52,67.76,67.5,67.6,112945.0,54.0843,54.2765,54.0683,54.1484,112945.0
2015-12-17 12:00:00,67.6,67.65,67.43,67.49,150071.0,54.1484,54.1884,54.0122,54.0602,150071.0
2015-12-17 12:30:00,67.49,67.55,67.3,67.4,161007.0,54.0602,54.1083,53.9081,53.9882,161007.0
2015-12-17 13:00:00,67.39,67.44,67.34,67.41,140314.0,53.9801,54.0202,53.9401,53.9962,140314.0
2015-12-17 13:30:00,67.41,67.62,67.4,67.59,99069.0,53.9962,54.1644,53.9882,54.1403,99069.0
2015-12-17 14:00:00,67.6,67.69,67.52,67.61,117663.0,54.1484,54.2204,54.0843,54.1564,117663.0
2015-12-17 14:30:00,67.61,67.68,67.56,67.65,138125.0,54.1564,54.2124,54.1163,54.1884,138125.0
2015-12-17 15:00:00,67.66,67.75,67.54,67.66,168333.0,54.1964,54.2685,54.1003,54.1964,168333.0
2015-12-17 15:30:00,67.65,67.68,67.3,67.33,545769.0,54.1884,54.2124,53.9081,53.9321,545769.0
2015-12-18 09:30:00,66.9,66.97,66.13,66.19,977027.0,53.5876,53.6437,52.9709,53.0189,977027.0
2015-12-18 10:00:00,66.21,66.26,66.01,66.04,234240.0,53.035,53.075,52.8747,52.8988,234240.0
2015-12-18 10:30:00,66.03,66.1,65.93,66.07,222566.0,52.8908,52.9468,52.8107,52.9228,222566.0
2015-12-18 11:00:00,66.07,66.18,65.95,65.98,179683.0,52.9228,53.0109,52.8267,52.8507,179683.0
2015-12-18 11:30:00,65.97,65.99,65.84,65.88,153168.0,52.8427,52.8587,52.7386,52.7706,153168.0
2015-12-18 12:00:00,65.88,65.92,65.72,65.77,163192.0,52.7706,52.8027,52.6425,52.6825,163192.0
2015-12-18 12:30:00,65.76,65.87,65.69,65.81,98218.0,52.6745,52.7626,52.6184,52.7145,98218.0
2015-12-18 13:00:00,65.82,66.01,65.78,65.83,133518.0,52.7226,52.8747,52.6905,52.7306,133518.0
2015-12-18 13:30:00,65.83,66.07,65.82,66.02,317711.0,52.7306,52.9228,52.7226,52.8828,317711.0
2015-12-18 14:00:00,66.03,66.28,66.03,66.23,137391.0,52.8908,53.091,52.8908,53.051,137391.0
2015-12-18 14:30:00,66.23,66.24,66.0,66.01,177119.0,53.051,53.059,52.8667,52.8747,177119.0
2015-12-18 15:00:00,66.01,66.1,65.77,65.89,180364.0,52.8747,52.9468,52.6825,52.7786,180364.0
2015-12-18 15:30:00,65.89,65.96,65.58,65.59,588256.0,52.7786,52.8347,52.5303,52.5383,588256.0
2015-12-21 09:30:00,66.02,66.08,65.72,65.93,232299.0,52.8828,52.9308,52.6425,52.8107,232299.0
2015-12-21 10:00:00,65.94,66.1,65.77,66.05,203654.0,52.8187,52.9468,52.6825,52.9068,203654.0
2015-12-21 10:30:00,66.07,66.16,65.95,65.98,97298.0,52.9228,52.9949,52.8267,52.8507,97298.0
2015-12-21 11:00:00,65.99,65.99,65.72,65.8,119906.0,52.8587,52.8587,52.6425,52.7065,119906.0
2015-12-21 11:30:00,65.8,65.8,65.55,65.64,287385.0,52.7065,52.7065,52.5063,52.5784,287385.0
2015-12-21 12:00:00,65.65,65.67,65.5,65.54,94274.0,52.5864,52.6024,52.4662,52.4983,94274.0
2015-12-21 12:30:00,65.53,65.66,65.53,65.65,99346.0,52.4903,52.5944,52.4903,52.5864,99346.0
2015-12-21 13:00:00,65.65,65.81,65.59,65.78,74767.0,52.5864,52.7145,52.5383,52.6905,74767.0
2015-12-21 13:30:00,65.79,65.94,65.79,65.92,114836.0,52.6985,52.8187,52.6985,52.8027,114836.0
2015-12-21 14:00:00,65.92,66.0,65.77,65.8,166477.0,52.8027,52.8667,52.6825,52.7065,166477.0
2015-12-21 14:30:00,65.8,65.81,65.69,65.75,113844.0,52.7065,52.7145,52.6184,52.6665,113844.0
2015-12-21 15:00:00,65.75,65.76,65.6,65.65,175626.0,52.6665,52.6745,52.5463,52.5864,175626.0
2015-12-21 15:30:00,65.65,66.01,65.61,65.99,390008.0,52.5864,52.8747,52.5543,52.8587,390008.0
2015-12-22 09:30:00,66.15,66.47,65.69,65.92,200663.0,52.9869,53.2432,52.6184,52.8027,200663.0
2015-12-22 10:00:00,65.94,66.06,65.84,66.02,105718.0,52.8187,52.9148,52.7386,52.8828,105718.0
2015-12-22 10:30:00,66.04,66.09,65.92,66.07,89567.0,52.8988,52.9388,52.8027,52.9228,89567.0
2015-12-22 11:00:00,66.08,66.15,65.91,65.99,83359.0,52.9308,52.9869,52.7946,52.8587,83359.0
2015-12-22 11:30:00,65.98,66.28,65.98,66.28,112602.0,52.8507,53.091,52.8507,53.091,112602.0
2015-12-22 12:00:00,66.28,66.33,66.1,66.28,94287.0,53.091,53.1311,52.9468,53.091,94287.0
2015-12-22 12:30:00,66.27,66.43,66.27,66.36,59507.0,53.083,53.2112,53.083,53.1551,59507.0
2015-12-22 13:00:00,66.35,66.37,66.28,66.33,85100.0,53.1471,53.1631,53.091,53.1311,85100.0
2015-12-22 13:30:00,66.34,66.41,66.23,66.38,96144.0,53.1391,53.1952,53.051,53.1711,96144.0
2015-12-22 14:00:00,66.38,66.45,66.34,66.4,91951.0,53.1711,53.2272,53.1391,53.1871,91951.0
2015-12-22 14:30:00,66.38,66.49,66.3,66.49,133069.0,53.1711,53.2592,53.107,53.2592,133069.0
2015-12-22 15:00:00,66.48,66.68,66.46,66.66,152738.0,53.2512,53.4114,53.2352,53.3954,152738.0
2015-12-22 15:30:00,66.66,66.69,66.43,66.61,370664.0,53.3954,53.4194,53.2112,53.3554,370664.0
2015-12-23 09:30:00,66.86,67.29,66.7,67.16,187670.0,53.5556,53.9,53.4274,53.7959,187670.0
2015-12-23 10:00:00,67.16,67.31,67.11,67.11,141851.0,53.7959,53.9161,53.7559,53.7559,141851.0
2015-12-23 10:30:00,67.11,67.39,67.08,67.36,100129.0,53.7559,53.9801,53.7318,53.9561,100129.0
2015-12-23 11:00:00,67.35,67.36,67.2,67.25,66684.0,53.9481,53.9561,53.828,53.868,66684.0
2015-12-23 11:30:00,67.25,67.31,67.19,67.22,63054.0,53.868,53.9161,53.8199,53.844,63054.0
2015-12-23 12:00:00,67.23,67.26,67.18,67.22,86676.0,53.852,53.876,53.8119,53.844,86676.0
2015-12-23 12:30:00,67.21,67.23,67.1,67.1,60734.0,53.836,53.852,53.7479,53.7479,60734.0
2015-12-23 13:00:00,67.1,67.12,66.94,66.96,67595.0,53.7479,53.7639,53.6197,53.6357,67595.0
2015-12-23 13:30:00,66.96,67.12,66.93,67.11,56488.0,53.6357,53.7639,53.6117,53.7559,56488.0
2015-12-23 14:00:00,67.11,67.28,67.06,67.27,71072.0,53.7559,53.892,53.7158,53.884,71072.0
2015-12-23 14:30:00,67.26,67.32,67.2,67.28,83778.0,53.876,53.9241,53.828,53.892,83778.0
2015-12-23 15:00:00,67.28,67.32,67.19,67.2,107192.0,53.892,53.9241,53.8199,53.828,107192.0
2015-12-23 15:30:00,67.19,67.2,67.11,67.16,253941.0,53.8199,53.828,53.7559,53.7959,253941.0
2015-12-24 09:30:00,67.0,67.28,66.94,66.94,130772.0,53.6677,53.892,53.6197,53.6197,130772.0
2015-12-24 10:00:00,66.92,67.01,66.9,66.96,108861.0,53.6037,53.6758,53.5876,53.6357,108861.0
2015-12-24 10:30:00,66.96,67.01,66.86,66.95,64342.0,53.6357,53.6758,53.5556,53.6277,64342.0
2015-12-24 11:00:00,66.96,67.0,66.91,66.93,75988.0,53.6357,53.6677,53.5957,53.6117,75988.0
2015-12-24 11:30:00,66.93,67.02,66.89,66.99,58468.0,53.6117,53.6838,53.5796,53.6597,58468.0
2015-12-24 12:00:00,66.98,67.2,66.97,67.19,88207.0,53.6517,53.828,53.6437,53.8199,88207.0
2015-12-24 12:30:00,67.19,67.26,66.96,66.97,143546.0,53.8199,53.876,53.6357,53.6437,143546.0
2015-12-28 09:30:00,66.76,66.93,66.65,66.9,104130.0,53.4755,53.6117,53.3874,53.5876,104130.0
2015-12-28 10:00:00,66.91,66.91,66.69,66.81,64875.0,53.5957,53.5957,53.4194,53.5156,64875.0
2015-12-28 10:30:00,66.8,66.87,66.72,66.77,50501.0,53.5075,53.5636,53.4435,53.4835,50501.0
2015-12-28 11:00:00,66.76,66.88,66.71,66.72,73951.0,53.4755,53.5716,53.4355,53.4435,73951.0
2015-12-28 11:30:00,66.73,66.82,66.71,66.79,73729.0,53.4515,53.5236,53.4355,53.4995,73729.0
2015-12-28 12:00:00,66.78,66.82,66.73,66.82,53548.0,53.4915,53.5236,53.4515,53.5236,53548.0
2015-12-28 12:30:00,66.82,66.84,66.73,66.73,37305.0,53.5236,53.5396,53.4515,53.4515,37305.0
2015-12-28 13:00:00,66.73,66.87,66.73,66.84,44629.0,53.4515,53.5636,53.4515,53.5396,44629.0
2015-12-28 13:30:00,66.84,66.94,66.71,66.74,113757.0,53.5396,53.6197,53.4355,53.4595,113757.0
2015-12-28 14:00:00,66.73,66.79,66.72,66.79,106462.0,53.4515,53.4995,53.4435,53.4995,106462.0
2015-12-28 14:30:00,66.8,66.9,66.77,66.9,103407.0,53.5075,53.5876,53.4835,53.5876,103407.0
2015-12-28 15:00:00,66.91,66.95,66.83,66.93,62807.0,53.5957,53.6277,53.5316,53.6117,62807.0
2015-12-28 15:30:00,66.93,66.95,66.85,66.9,167997.0,53.6117,53.6277,53.5476,53.5876,167997.0
2015-12-29 09:30:00,67.33,67.48,67.23,67.44,165520.0,53.9321,54.0522,53.852,54.0202,165520.0
2015-12-29 10:00:00,67.44,67.49,67.4,67.42,73791.0,54.0202,54.0602,53.9882,54.0042,73791.0
2015-12-29 10:30:00,67.42,67.5,67.38,67.49,64456.0,54.0042,54.0683,53.9721,54.0602,64456.0
2015-12-29 11:00:00,67.49,67.57,67.43,67.47,129983.0,54.0602,54.1243,54.0122,54.0442,129983.0
2015-12-29 11:30:00,67.47,67.53,67.37,67.43,84808.0,54.0442,54.0923,53.9641,54.0122,84808.0
2015-12-29 12:00:00,67.43,67.59,67.43,67.58,54083.0,54.0122,54.1403,54.0122,54.1323,54083.0
2015-12-29 12:30:00,67.59,67.6,67.49,67.55,49786.0,54.1403,54.1484,54.0602,54.1083,49786.0
2015-12-29 13:00:00,67.54,67.56,67.45,67.48,46530.0,54.1003,54.1163,54.0282,54.0522,46530.0
2015-12-29 13:30:00,67.49,67.58,67.44,67.56,59600.0,54.0602,54.1323,54.0202,54.1163,59600.0
2015-12-29 14:00:00,67.56,67.61,67.49,67.53,65757.0,54.1163,54.1564,54.0602,54.0923,65757.0
2015-12-29 14:30:00,67.52,67.63,67.5,67.62,80911.0,54.0843,54.1724,54.0683,54.1644,80911.0
2015-12-29 15:00:00,67.63,67.73,67.59,67.65,123160.0,54.1724,54.2525,54.1403,54.1884,123160.0
2015-12-29 15:30:00,67.66,67.72,67.55,67.64,283385.0,54.1964,54.2445,54.1083,54.1804,283385.0
2015-12-30 09:30:00,67.66,67.85,67.39,67.75,121643.0,54.1964,54.3486,53.9801,54.2685,121643.0
2015-12-30 10:00:00,67.74,67.78,67.63,67.75,112773.0,54.2605,54.2925,54.1724,54.2685,112773.0
2015-12-30 10:30:00,67.74,67.88,67.71,67.77,78445.0,54.2605,54.3726,54.2365,54.2845,78445.0
2015-12-30 11:00:00,67.78,68.04,67.77,68.02,129204.0,54.2925,54.5008,54.2845,54.4848,129204.0
2015-12-30 11:30:00,68.02,68.04,67.89,67.95,132039.0,54.4848,54.5008,54.3806,54.4287,132039.0
2015-12-30 12:00:00,67.96,68.07,67.95,67.98,81234.0,54.4367,54.5248,54.4287,54.4527,81234.0
2015-12-30 12:30:00,67.97,68.0,67.88,67.88,45900.0,54.4447,54.4688,54.3726,54.3726,45900.0
2015-12-30 13:00:00,67.88,67.93,67.78,67.83,62838.0,54.3726,54.4127,54.2925,54.3326,62838.0
2015-12-30 13:30:00,67.83,67.86,67.78,67.84,63156.0,54.3326,54.3566,54.2925,54.3406,63156.0
2015-12-30 14:00:00,67.84,67.9,67.82,67.83,86668.0,54.3406,54.3887,54.3246,54.3326,86668.0
2015-12-30 14:30:00,67.82,67.83,67.72,67.74,100752.0,54.3246,54.3326,54.2445,54.2605,100752.0
2015-12-30 15:00:00,67.74,67.8,67.71,67.72,91804.0,54.2605,54.3086,54.2365,54.2445,91804.0
2015-12-30 15:30:00,67.7,67.71,67.47,67.51,262185.0,54.2285,54.2365,54.0442,54.0763,262185.0
2015-12-31 09:30:00,67.21,67.21,66.9,66.91,146001.0,53.836,53.836,53.5876,53.5957,146001.0
2015-12-31 10:00:00,66.9,66.94,66.79,66.8,84745.0,53.5876,53.6197,53.4995,53.5075,84745.0
2015-12-31 10:30:00,66.8,66.83,66.69,66.83,85970.0,53.5075,53.5316,53.4194,53.5316,85970.0
2015-12-31 11:00:00,66.83,67.03,66.81,66.99,109736.0,53.5316,53.6918,53.5156,53.6597,109736.0
2015-12-31 11:30:00,66.98,67.16,66.96,67.06,98538.0,53.6517,53.7959,53.6357,53.7158,98538.0
2015-12-31 12:00:00,67.06,67.28,67.03,67.26,105142.0,53.7158,53.892,53.6918,53.876,105142.0
2015-12-31 12:30:00,67.26,67.29,67.19,67.21,102468.0,53.876,53.9,53.8199,53.836,102468.0
2015-12-31 13:00:00,67.2,67.22,67.02,67.17,44289.0,53.828,53.844,53.6838,53.8039,44289.0
2015-12-31 13:30:00,67.16,67.24,67.1,67.21,42195.0,53.7959,53.86,53.7479,53.836,42195.0
2015-12-31 14:00:00,67.22,67.23,66.96,66.98,58661.0,53.844,53.852,53.6357,53.6517,58661.0
2015-12-31 14:30:00,66.99,66.99,66.84,66.84,70841.0,53.6597,53.6597,53.5396,53.5396,70841.0
2015-12-31 15:00:00,66.84,66.85,66.71,66.72,110382.0,53.5396,53.5476,53.4355,53.4435,110382.0
2015-12-31 15:30:00,66.72,66.86,66.61,66.61,306482.0,53.4435,53.5556,53.3554,53.3554,306482.0
2016-01-04 09:30:00,65.4,65.41,64.7,64.99,502025.0,52.3861,52.3941,51.8254,52.0577,502025.0
2016-01-04 10:00:00,64.95,65.0,64.62,64.66,510059.0,52.0257,52.0657,51.7613,51.7934,510059.0
2016-01-04 10:30:00,64.67,64.75,64.57,64.71,275834.0,51.8014,51.8655,51.7213,51.8334,275834.0
2016-01-04 11:00:00,64.71,64.72,64.37,64.51,323343.0,51.8334,51.8414,51.5611,51.6732,323343.0
2016-01-04 11:30:00,64.5,64.63,64.39,64.4,297393.0,51.6652,51.7694,51.5771,51.5851,297393.0
2016-01-04 12:00:00,64.39,64.4,64.18,64.36,271091.0,51.5771,51.5851,51.4089,51.5531,271091.0
2016-01-04 12:30:00,64.36,64.59,64.33,64.57,228681.0,51.5531,51.7373,51.529,51.7213,228681.0
2016-01-04 13:00:00,64.56,64.66,64.46,64.53,182333.0,51.7133,51.7934,51.6332,51.6893,182333.0
2016-01-04 13:30:00,64.54,64.54,64.4,64.43,266892.0,51.6973,51.6973,51.5851,51.6092,266892.0
2016-01-04 14:00:00,64.43,64.44,64.21,64.21,342475.0,51.6092,51.6172,51.4329,51.4329,342475.0
2016-01-04 14:30:00,64.21,64.23,63.98,64.15,381940.0,51.4329,51.4489,51.2487,51.3849,381940.0
2016-01-04 15:00:00,64.16,64.17,63.98,64.1,321758.0,51.3929,51.4009,51.2487,51.3448,321758.0
2016-01-04 15:30:00,64.11,64.74,64.11,64.71,739289.0,51.3528,51.8575,51.3528,51.8334,739289.0
2016-01-05 09:30:00,64.73,65.17,64.6,65.09,358449.0,51.8495,52.2019,51.7453,52.1378,358449.0
2016-01-05 10:00:00,65.08,65.15,64.84,64.86,319235.0,52.1298,52.1859,51.9376,51.9536,319235.0
2016-01-05 10:30:00,64.87,65.12,64.8,64.96,180916.0,51.9616,52.1618,51.9055,52.0337,180916.0
2016-01-05 11:00:00,64.96,64.99,64.78,64.92,223514.0,52.0337,52.0577,51.8895,52.0016,223514.0
2016-01-05 11:30:00,64.93,65.14,64.9,65.07,158521.0,52.0097,52.1779,51.9856,52.1218,158521.0
2016-01-05 12:00:00,65.07,65.07,64.73,64.78,225652.0,52.1218,52.1218,51.8495,51.8895,225652.0
2016-01-05 12:30:00,64.77,64.97,64.75,64.97,165815.0,51.8815,52.0417,51.8655,52.0417,165815.0
2016-01-05 13:00:00,64.97,65.03,64.8,64.81,172227.0,52.0417,52.0898,51.9055,51.9135,172227.0
2016-01-05 13:30:00,64.81,65.07,64.78,65.04,264107.0,51.9135,52.1218,51.8895,52.0978,264107.0
2016-01-05 14:00:00,65.04,65.26,65.0,65.21,260242.0,52.0978,52.274,52.0657,52.2339,260242.0
2016-01-05 14:30:00,65.2,65.21,64.95,65.01,204577.0,52.2259,52.2339,52.0257,52.0737,204577.0
2016-01-05 15:00:00,65.01,65.02,64.59,64.82,383724.0,52.0737,52.0817,51.7373,51.9215,383724.0
2016-01-05 15:30:00,64.82,65.06,64.77,65.0,613622.0,51.9215,52.1138,51.8815,52.0657,613622.0
2016-01-06 09:30:00,64.21,64.47,64.09,64.3,254627.0,51.4329,51.6412,51.3368,51.505,254627.0
2016-01-06 10:00:00,64.3,64.54,64.2,64.48,172450.0,51.505,51.6973,51.4249,51.6492,172450.0
2016-01-06 10:30:00,64.47,64.49,64.2,64.3,260137.0,51.6412,51.6572,51.4249,51.505,260137.0
2016-01-06 11:00:00,64.3,64.59,64.3,64.56,210197.0,51.505,51.7373,51.505,51.7133,210197.0
2016-01-06 11:30:00,64.55,64.64,64.31,64.38,260011.0,51.7053,51.7774,51.513,51.5691,260011.0
2016-01-06 12:00:00,64.38,64.51,64.36,64.44,181546.0,51.5691,51.6732,51.5531,51.6172,181546.0
2016-01-06 12:30:00,64.44,64.52,64.41,64.45,179140.0,51.6172,51.6812,51.5931,51.6252,179140.0
2016-01-06 13:00:00,64.44,64.46,64.29,64.43,139467.0,51.6172,51.6332,51.497,51.6092,139467.0
2016-01-06 13:30:00,64.43,64.45,64.33,64.35,134202.0,51.6092,51.6252,51.529,51.5451,134202.0
2016-01-06 14:00:00,64.35,64.54,64.3,64.47,304272.0,51.5451,51.6973,51.505,51.6412,304272.0
2016-01-06 14:30:00,64.46,64.47,63.99,64.03,230822.0,51.6332,51.6412,51.2567,51.2887,230822.0
2016-01-06 15:00:00,64.02,64.18,63.95,64.13,445494.0,51.2807,51.4089,51.2247,51.3688,445494.0
2016-01-06 15:30:00,64.14,64.26,63.97,64.16,921111.0,51.3769,51.473,51.2407,51.3929,921111.0
2016-01-07 09:30:00,63.4,63.9,63.0,63.61,448837.0,50.7841,51.1846,50.4637,50.9523,448837.0
2016-01-07 10:00:00,63.61,63.83,63.45,63.46,285904.0,50.9523,51.1285,50.8242,50.8322,285904.0
2016-01-07 10:30:00,63.46,63.62,63.43,63.48,252018.0,50.8322,50.9603,50.8081,50.8482,252018.0
2016-01-07 11:00:00,63.48,63.5,63.27,63.42,221129.0,50.8482,50.8642,50.68,50.8001,221129.0
2016-01-07 11:30:00,63.43,63.55,63.35,63.36,193231.0,50.8081,50.9043,50.7441,50.7521,193231.0
2016-01-07 12:00:00,63.35,63.52,63.23,63.27,244716.0,50.7441,50.8802,50.6479,50.68,244716.0
2016-01-07 12:30:00,63.27,63.4,63.22,63.24,126638.0,50.68,50.7841,50.6399,50.6559,126638.0
2016-01-07 13:00:00,63.24,63.26,62.92,63.02,185112.0,50.6559,50.672,50.3996,50.4797,185112.0
2016-01-07 13:30:00,63.01,63.09,62.82,62.97,189585.0,50.4717,50.5358,50.3195,50.4397,189585.0
2016-01-07 14:00:00,62.97,63.01,62.83,62.84,206354.0,50.4397,50.4717,50.3275,50.3355,206354.0
2016-01-07 14:30:00,62.83,63.14,62.8,62.89,282703.0,50.3275,50.5758,50.3035,50.3756,282703.0
2016-01-07 15:00:00,62.89,63.02,62.76,62.77,341406.0,50.3756,50.4797,50.2715,50.2795,341406.0
2016-01-07 15:30:00,62.77,63.19,62.76,63.0,660863.0,50.2795,50.6159,50.2715,50.4637,660863.0
2016-01-08 09:30:00,63.1,63.18,62.79,63.14,302096.0,50.5438,50.6079,50.2955,50.5758,302096.0
2016-01-08 10:00:00,63.17,63.23,62.89,63.15,257183.0,50.5999,50.6479,50.3756,50.5839,257183.0
2016-01-08 10:30:00,63.16,63.35,63.08,63.25,179186.0,50.5919,50.7441,50.5278,50.664,179186.0
2016-01-08 11:00:00,63.24,63.33,63.17,63.21,211020.0,50.6559,50.728,50.5999,50.6319,211020.0
2016-01-08 11:30:00,63.21,63.3,62.94,63.27,164203.0,50.6319,50.704,50.4156,50.68,164203.0
2016-01-08 12:00:00,63.29,63.42,63.23,63.36,123904.0,50.696,50.8001,50.6479,50.7521,123904.0
2016-01-08 12:30:00,63.35,63.42,63.29,63.36,109126.0,50.7441,50.8001,50.696,50.7521,109126.0
2016-01-08 13:00:00,63.35,63.42,63.08,63.09,142373.0,50.7441,50.8001,50.5278,50.5358,142373.0
2016-01-08 13:30:00,63.08,63.28,63.08,63.21,99738.0,50.5278,50.688,50.5278,50.6319,99738.0
2016-01-08 14:00:00,63.21,63.36,63.0,63.0,138103.0,50.6319,50.7521,50.4637,50.4637,138103.0
2016-01-08 14:30:00,62.99,63.12,62.93,62.97,140165.0,50.4557,50.5598,50.4076,50.4397,140165.0
2016-01-08 15:00:00,62.96,63.03,62.72,62.75,202701.0,50.4317,50.4877,50.2394,50.2635,202701.0
2016-01-08 15:30:00,62.74,62.78,62.37,62.54,486336.0,50.2554,50.2875,49.9591,50.0952,486336.0
2016-01-11 09:30:00,62.85,63.2,62.65,62.72,211054.0,50.3436,50.6239,50.1834,50.2394,211054.0
2016-01-11 10:00:00,62.71,62.79,62.52,62.68,238858.0,50.2314,50.2955,50.0792,50.2074,238858.0
2016-01-11 10:30:00,62.68,62.82,62.44,62.53,204184.0,50.2074,50.3195,50.0151,50.0872,204184.0
2016-01-11 11:00:00,62.51,62.62,62.4,62.55,131125.0,50.0712,50.1593,49.9831,50.1032,131125.0
2016-01-11 11:30:00,62.54,62.81,62.43,62.69,129762.0,50.0952,50.3115,50.0071,50.2154,129762.0
2016-01-11 12:00:00,62.69,62.7,62.38,62.42,111120.0,50.2154,50.2234,49.9671,49.9991,111120.0
2016-01-11 12:30:00,62.4,62.52,62.31,62.4,92249.0,49.9831,50.0792,49.911,49.9831,92249.0
2016-01-11 13:00:00,62.41,62.49,62.25,62.27,141783.0,49.9911,50.0552,49.8629,49.879,141783.0
2016-01-11 13:30:00,62.28,62.35,62.08,62.18,125367.0,49.887,49.943,49.7268,49.8069,125367.0
2016-01-11 14:00:00,62.18,62.59,62.13,62.55,166510.0,49.8069,50.1353,49.7668,50.1032,166510.0
2016-01-11 14:30:00,62.55,62.61,62.41,62.45,113239.0,50.1032,50.1513,49.9911,50.0231,113239.0
2016-01-11 15:00:00,62.45,62.88,62.36,62.85,215655.0,50.0231,50.3676,49.9511,50.3436,215655.0
2016-01-11 15:30:00,62.85,63.05,62.8,62.81,527070.0,50.3436,50.5038,50.3035,50.3115,527070.0
2016-01-12 09:30:00,63.27,63.42,63.08,63.37,451153.0,50.68,50.8001,50.5278,50.7601,451153.0
2016-01-12 10:00:00,63.37,63.39,62.96,63.04,210139.0,50.7601,50.7761,50.4317,50.4957,210139.0
2016-01-12 10:30:00,63.03,63.19,62.83,63.02,124895.0,50.4877,50.6159,50.3275,50.4797,124895.0
2016-01-12 11:00:00,63.03,63.03,62.77,62.91,120363.0,50.4877,50.4877,50.2795,50.3916,120363.0
2016-01-12 11:30:00,62.9,62.94,62.71,62.93,128926.0,50.3836,50.4156,50.2314,50.4076,128926.0
2016-01-12 12:00:00,62.93,63.07,62.83,62.92,72964.0,50.4076,50.5198,50.3275,50.3996,72964.0
2016-01-12 12:30:00,62.91,62.97,62.67,62.76,93484.0,50.3916,50.4397,50.1994,50.2715,93484.0
2016-01-12 13:00:00,62.76,62.99,62.76,62.91,108266.0,50.2715,50.4557,50.2715,50.3916,108266.0
2016-01-12 13:30:00,62.9,63.2,62.88,63.07,115090.0,50.3836,50.6239,50.3676,50.5198,115090.0
2016-01-12 14:00:00,63.06,63.09,62.87,63.01,141502.0,50.5118,50.5358,50.3596,50.4717,141502.0
2016-01-12 14:30:00,63.0,63.29,62.98,63.22,148838.0,50.4637,50.696,50.4477,50.6399,148838.0
2016-01-12 15:00:00,63.21,63.44,63.06,63.38,222917.0,50.6319,50.8161,50.5118,50.7681,222917.0
2016-01-12 15:30:00,63.37,63.5,63.28,63.39,461108.0,50.7601,50.8642,50.688,50.7761,461108.0
2016-01-13 09:30:00,63.6,63.72,63.34,63.58,394999.0,50.9443,51.0404,50.736,50.9283,394999.0
2016-01-13 10:00:00,63.58,63.83,63.46,63.83,256824.0,50.9283,51.1285,50.8322,51.1285,256824.0
2016-01-13 10:30:00,63.81,63.81,63.56,63.76,292088.0,51.1125,51.1125,50.9123,51.0725,292088.0
2016-01-13 11:00:00,63.75,63.87,63.7,63.8,239853.0,51.0645,51.1606,51.0244,51.1045,239853.0
2016-01-13 11:30:00,63.8,63.94,63.72,63.74,200680.0,51.1045,51.2167,51.0404,51.0565,200680.0
2016-01-13 12:00:00,63.75,63.8,63.68,63.76,94963.0,51.0645,51.1045,51.0084,51.0725,94963.0
2016-01-13 12:30:00,63.75,63.76,63.45,63.47,105463.0,51.0645,51.0725,50.8242,50.8402,105463.0
2016-01-13 13:00:00,63.46,63.61,63.41,63.47,121736.0,50.8322,50.9523,50.7921,50.8402,121736.0
2016-01-13 13:30:00,63.48,63.58,63.43,63.44,148252.0,50.8482,50.9283,50.8081,50.8161,148252.0
2016-01-13 14:00:00,63.44,63.46,63.22,63.33,216914.0,50.8161,50.8322,50.6399,50.728,216914.0
2016-01-13 14:30:00,63.33,63.35,62.9,63.01,169089.0,50.728,50.7441,50.3836,50.4717,169089.0
2016-01-13 15:00:00,63.02,63.22,62.85,63.05,256619.0,50.4797,50.6399,50.3436,50.5038,256619.0
2016-01-13 15:30:00,63.05,63.13,62.8,62.9,479897.0,50.5038,50.5678,50.3035,50.3836,479897.0
2016-01-14 09:30:00,63.03,63.48,62.98,63.14,239316.0,50.4877,50.8482,50.4477,50.5758,239316.0
2016-01-14 10:00:00,63.14,63.59,63.06,63.59,441952.0,50.5758,50.9363,50.5118,50.9363,441952.0
2016-01-14 10:30:00,63.59,63.93,63.58,63.91,275775.0,50.9363,51.2086,50.9283,51.1926,275775.0
2016-01-14 11:00:00,63.91,64.14,63.86,64.03,362918.0,51.1926,51.3769,51.1526,51.2887,362918.0
2016-01-14 11:30:00,64.02,64.03,63.71,63.85,237626.0,51.2807,51.2887,51.0324,51.1446,237626.0
2016-01-14 12:00:00,63.86,63.91,63.69,63.71,195343.0,51.1526,51.1926,51.0164,51.0324,195343.0
2016-01-14 12:30:00,63.72,63.83,63.6,63.6,149360.0,51.0404,51.1285,50.9443,50.9443,149360.0
2016-01-14 13:00:00,63.6,63.81,63.56,63.72,140583.0,50.9443,51.1125,50.9123,51.0404,140583.0
2016-01-14 13:30:00,63.73,63.78,63.64,63.75,101168.0,51.0484,51.0885,50.9764,51.0645,101168.0
2016-01-14 14:00:00,63.76,63.77,63.58,63.67,167527.0,51.0725,51.0805,50.9283,51.0004,167527.0
2016-01-14 14:30:00,63.66,63.79,63.62,63.77,140391.0,50.9924,51.0965,50.9603,51.0805,140391.0
2016-01-14 15:00:00,63.78,63.93,63.74,63.82,180941.0,51.0885,51.2086,51.0565,51.1205,180941.0
2016-01-14 15:30:00,63.82,63.83,63.36,63.51,542452.0,51.1205,51.1285,50.7521,50.8722,542452.0
2016-01-15 09:30:00,62.37,63.92,62.32,62.93,778568.0,49.9591,51.2006,49.919,50.4076,778568.0
2016-01-15 10:00:00,62.94,63.19,62.69,62.97,309236.0,50.4156,50.6159,50.2154,50.4397,309236.0
2016-01-15 10:30:00,62.97,63.52,62.94,63.43,324508.0,50.4397,50.8802,50.4156,50.8081,324508.0
2016-01-15 11:00:00,63.42,63.63,63.36,63.6,310588.0,50.8001,50.9683,50.7521,50.9443,310588.0
2016-01-15 11:30:00,63.59,63.67,63.44,63.48,242115.0,50.9363,51.0004,50.8161,50.8482,242115.0
2016-01-15 12:00:00,63.47,63.52,62.99,63.12,211304.0,50.8402,50.8802,50.4557,50.5598,211304.0
2016-01-15 12:30:00,63.11,63.29,62.91,63.2,323974.0,50.5518,50.696,50.3916,50.6239,323974.0
2016-01-15 13:00:00,63.19,63.26,63.04,63.05,310589.0,50.6159,50.672,50.4957,50.5038,310589.0
2016-01-15 13:30:00,63.05,63.11,62.86,62.96,278252.0,50.5038,50.5518,50.3516,50.4317,278252.0
2016-01-15 14:00:00,62.96,63.03,62.87,62.87,327112.0,50.4317,50.4877,50.3596,50.3596,327112.0
2016-01-15 14:30:00,62.87,63.19,62.8,63.17,242505.0,50.3596,50.6159,50.3035,50.5999,242505.0
2016-01-15 15:00:00,63.17,63.22,62.9,63.12,614326.0,50.5999,50.6399,50.3836,50.5598,614326.0
2016-01-15 15:30:00,63.11,63.36,63.02,63.35,1348942.0,50.5518,50.7521,50.4797,50.7441,1348942.0
2016-01-19 09:30:00,63.79,64.33,63.7,64.29,302117.0,51.0965,51.529,51.0244,51.497,302117.0
2016-01-19 10:00:00,64.26,64.37,64.12,64.34,214008.0,51.473,51.5611,51.3608,51.5371,214008.0
2016-01-19 10:30:00,64.33,64.37,64.08,64.19,329307.0,51.529,51.5611,51.3288,51.4169,329307.0
2016-01-19 11:00:00,64.19,64.36,64.18,64.33,307674.0,51.4169,51.5531,51.4089,51.529,307674.0
2016-01-19 11:30:00,64.34,64.49,64.27,64.3,291982.0,51.5371,51.6572,51.481,51.505,291982.0
2016-01-19 12:00:00,64.3,64.3,63.92,64.05,182307.0,51.505,51.505,51.2006,51.3048,182307.0
2016-01-19 12:30:00,64.04,64.24,64.03,64.22,202174.0,51.2968,51.457,51.2887,51.4409,202174.0
2016-01-19 13:00:00,64.23,64.32,64.18,64.22,202085.0,51.4489,51.521,51.4089,51.4409,202085.0
2016-01-19 13:30:00,64.21,64.35,64.19,64.29,212155.0,51.4329,51.5451,51.4169,51.497,212155.0
2016-01-19 14:00:00,64.3,64.37,64.08,64.12,484517.0,51.505,51.5611,51.3288,51.3608,484517.0
2016-01-19 14:30:00,64.12,64.2,63.85,63.88,286434.0,51.3608,51.4249,51.1446,51.1686,286434.0
2016-01-19 15:00:00,63.88,64.17,63.85,64.13,337967.0,51.1686,51.4009,51.1446,51.3688,337967.0
2016-01-19 15:30:00,64.14,64.52,64.13,64.3,802758.0,51.3769,51.6812,51.3688,51.505,802758.0
2016-01-20 09:30:00,63.46,63.68,63.1,63.45,845298.0,50.8322,51.0084,50.5438,50.8242,845298.0
2016-01-20 10:00:00,63.44,63.47,62.97,63.01,522342.0,50.8161,50.8402,50.4397,50.4717,522342.0
2016-01-20 10:30:00,63.0,63.02,62.37,62.38,623886.0,50.4637,50.4797,49.9591,49.9671,623886.0
2016-01-20 11:00:00,62.38,62.73,62.33,62.42,553166.0,49.9671,50.2474,49.927,49.9991,553166.0
2016-01-20 11:30:00,62.41,62.58,62.29,62.32,248453.0,49.9911,50.1273,49.895,49.919,248453.0
2016-01-20 12:00:00,62.3,62.36,61.59,61.62,330886.0,49.903,49.9511,49.3343,49.3583,330886.0
2016-01-20 12:30:00,61.62,61.73,61.4,61.66,517447.0,49.3583,49.4464,49.1821,49.3903,517447.0
2016-01-20 13:00:00,61.66,61.81,61.54,61.66,321392.0,49.3903,49.5105,49.2942,49.3903,321392.0
2016-01-20 13:30:00,61.64,62.02,61.54,61.85,343928.0,49.3743,49.6787,49.2942,49.5425,343928.0
2016-01-20 14:00:00,61.84,61.93,61.71,61.74,411163.0,49.5345,49.6066,49.4304,49.4544,411163.0
2016-01-20 14:30:00,61.73,61.86,61.58,61.83,560537.0,49.4464,49.5506,49.3263,49.5265,560537.0
2016-01-20 15:00:00,61.82,62.77,61.79,62.72,725593.0,49.5185,50.2795,49.4945,50.2394,725593.0
2016-01-20 15:30:00,62.73,62.82,62.12,62.45,1366068.0,50.2474,50.3195,49.7588,50.0231,1366068.0
2016-01-21 09:30:00,62.32,62.94,61.91,62.18,449215.0,50.217,50.7166,49.8867,50.1042,449215.0
2016-01-21 10:00:00,62.2,62.94,62.16,62.88,403155.0,50.1203,50.7166,50.0881,50.6683,403155.0
2016-01-21 10:30:00,62.88,63.24,62.83,63.08,313674.0,50.6683,50.9584,50.628,50.8294,313674.0
2016-01-21 11:00:00,63.08,63.3,63.02,63.04,411038.0,50.8294,51.0067,50.7811,50.7972,411038.0
2016-01-21 11:30:00,63.05,63.46,63.02,63.42,240590.0,50.8053,51.1356,50.7811,51.1034,240590.0
2016-01-21 12:00:00,63.42,63.71,63.42,63.68,316577.0,51.1034,51.3371,51.1034,51.3129,316577.0
2016-01-21 12:30:00,63.69,63.76,63.59,63.66,220661.0,51.321,51.3774,51.2404,51.2968,220661.0
2016-01-21 13:00:00,63.65,63.77,63.34,63.36,198060.0,51.2887,51.3854,51.039,51.0551,198060.0
2016-01-21 13:30:00,63.35,63.56,63.3,63.46,208577.0,51.047,51.2162,51.0067,51.1356,208577.0
2016-01-21 14:00:00,63.47,63.52,62.97,63.15,374156.0,51.1437,51.184,50.7408,50.8858,374156.0
2016-01-21 14:30:00,63.14,63.66,63.13,63.63,366998.0,50.8778,51.2968,50.8697,51.2726,366998.0
2016-01-21 15:00:00,63.63,63.73,63.46,63.72,481926.0,51.2726,51.3532,51.1356,51.3452,481926.0
2016-01-21 15:30:00,63.72,63.96,63.65,63.66,794773.0,51.3452,51.5385,51.2887,51.2968,794773.0
2016-01-22 09:30:00,64.33,64.66,63.87,64.59,357509.0,51.8367,52.1026,51.466,52.0462,357509.0
2016-01-22 10:00:00,64.59,64.75,64.57,64.72,684852.0,52.0462,52.1751,52.0301,52.1509,684852.0
2016-01-22 10:30:00,64.72,64.77,64.51,64.52,334516.0,52.1509,52.1912,51.9817,51.9898,334516.0
2016-01-22 11:00:00,64.53,64.85,64.51,64.84,238936.0,51.9978,52.2557,51.9817,52.2476,238936.0
2016-01-22 11:30:00,64.84,64.87,64.67,64.73,211584.0,52.2476,52.2718,52.1107,52.159,211584.0
2016-01-22 12:00:00,64.74,64.85,64.7,64.72,143836.0,52.1671,52.2557,52.1348,52.1509,143836.0
2016-01-22 12:30:00,64.72,64.73,64.45,64.58,190080.0,52.1509,52.159,51.9334,52.0381,190080.0
2016-01-22 13:00:00,64.57,64.7,64.52,64.63,169932.0,52.0301,52.1348,51.9898,52.0784,169932.0
2016-01-22 13:30:00,64.64,64.82,64.6,64.75,164235.0,52.0865,52.2315,52.0542,52.1751,164235.0
2016-01-22 14:00:00,64.73,64.91,64.71,64.78,176338.0,52.159,52.304,52.1429,52.1993,176338.0
2016-01-22 14:30:00,64.77,64.83,64.61,64.74,209337.0,52.1912,52.2396,52.0623,52.1671,209337.0
2016-01-22 15:00:00,64.75,64.78,64.47,64.56,225078.0,52.1751,52.1993,51.9495,52.022,225078.0
2016-01-22 15:30:00,64.55,64.68,64.46,64.61,631967.0,52.014,52.1187,51.9414,52.0623,631967.0
2016-01-25 09:30:00,64.33,64.5,63.76,63.91,318146.0,51.8367,51.9737,51.3774,51.4983,318146.0
2016-01-25 10:00:00,63.9,63.97,63.76,63.96,323139.0,51.4902,51.5466,51.3774,51.5385,323139.0
2016-01-25 10:30:00,63.96,64.13,63.87,64.11,260687.0,51.5385,51.6755,51.466,51.6594,260687.0
2016-01-25 11:00:00,64.11,64.28,63.96,64.25,210585.0,51.6594,51.7964,51.5385,51.7722,210585.0
2016-01-25 11:30:00,64.25,64.49,64.21,64.42,178495.0,51.7722,51.9656,51.74,51.9092,178495.0
2016-01-25 12:00:00,64.42,64.52,64.33,64.45,123007.0,51.9092,51.9898,51.8367,51.9334,123007.0
2016-01-25 12:30:00,64.45,64.46,64.31,64.41,111650.0,51.9334,51.9414,51.8206,51.9011,111650.0
2016-01-25 13:00:00,64.42,64.61,64.39,64.51,250602.0,51.9092,52.0623,51.885,51.9817,250602.0
2016-01-25 13:30:00,64.51,64.55,64.22,64.22,126518.0,51.9817,52.014,51.748,51.748,126518.0
2016-01-25 14:00:00,64.22,64.44,64.14,64.43,188683.0,51.748,51.9253,51.6836,51.9173,188683.0
2016-01-25 14:30:00,64.44,64.48,64.31,64.37,160599.0,51.9253,51.9576,51.8206,51.8689,160599.0
2016-01-25 15:00:00,64.37,64.41,64.16,64.17,284212.0,51.8689,51.9011,51.6997,51.7078,284212.0
2016-01-25 15:30:00,64.17,64.18,63.86,63.94,484963.0,51.7078,51.7158,51.458,51.5224,484963.0
2016-01-26 09:30:00,64.01,64.74,63.98,64.58,356810.0,51.5788,52.1671,51.5547,52.0381,356810.0
2016-01-26 10:00:00,64.58,64.81,64.56,64.66,353906.0,52.0381,52.2235,52.022,52.1026,353906.0
2016-01-26 10:30:00,64.66,64.81,64.62,64.66,330293.0,52.1026,52.2235,52.0704,52.1026,330293.0
2016-01-26 11:00:00,64.65,64.72,64.47,64.47,155490.0,52.0945,52.1509,51.9495,51.9495,155490.0
2016-01-26 11:30:00,64.46,64.53,64.32,64.34,187060.0,51.9414,51.9978,51.8286,51.8447,187060.0
2016-01-26 12:00:00,64.34,64.58,64.31,64.43,122190.0,51.8447,52.0381,51.8206,51.9173,122190.0
2016-01-26 12:30:00,64.43,64.69,64.42,64.6,231210.0,51.9173,52.1268,51.9092,52.0542,231210.0
2016-01-26 13:00:00,64.61,64.71,64.58,64.62,107177.0,52.0623,52.1429,52.0381,52.0704,107177.0
2016-01-26 13:30:00,64.62,64.62,64.38,64.39,157521.0,52.0704,52.0704,51.877,51.885,157521.0
2016-01-26 14:00:00,64.39,64.46,64.31,64.33,107536.0,51.885,51.9414,51.8206,51.8367,107536.0
2016-01-26 14:30:00,64.33,64.51,64.32,64.46,138907.0,51.8367,51.9817,51.8286,51.9414,138907.0
2016-01-26 15:00:00,64.47,64.5,64.24,64.3,194637.0,51.9495,51.9737,51.7642,51.8125,194637.0
2016-01-26 15:30:00,64.3,64.42,64.25,64.33,618196.0,51.8125,51.9092,51.7722,51.8367,618196.0
2016-01-27 09:30:00,64.29,64.53,64.07,64.45,259114.0,51.8045,51.9978,51.6272,51.9334,259114.0
2016-01-27 10:00:00,64.45,64.47,64.3,64.34,168329.0,51.9334,51.9495,51.8125,51.8447,168329.0
2016-01-27 10:30:00,64.35,64.59,64.31,64.4,250253.0,51.8528,52.0462,51.8206,51.8931,250253.0
2016-01-27 11:00:00,64.4,64.55,64.34,64.52,146125.0,51.8931,52.014,51.8447,51.9898,146125.0
2016-01-27 11:30:00,64.52,64.98,64.51,64.78,201463.0,51.9898,52.3605,51.9817,52.1993,201463.0
2016-01-27 12:00:00,64.78,64.96,64.78,64.84,160602.0,52.1993,52.3443,52.1993,52.2476,160602.0
2016-01-27 12:30:00,64.84,65.04,64.83,64.92,192026.0,52.2476,52.4088,52.2396,52.3121,192026.0
2016-01-27 13:00:00,64.93,65.0,64.89,64.92,102637.0,52.3202,52.3766,52.2879,52.3121,102637.0
2016-01-27 13:30:00,64.92,65.0,64.84,64.96,124122.0,52.3121,52.3766,52.2476,52.3443,124122.0
2016-01-27 14:00:00,64.94,65.1,64.6,64.87,244539.0,52.3282,52.4571,52.0542,52.2718,244539.0
2016-01-27 14:30:00,64.86,64.91,64.25,64.29,188379.0,52.2638,52.304,51.7722,51.8045,188379.0
2016-01-27 15:00:00,64.28,64.3,63.88,64.05,250189.0,51.7964,51.8125,51.4741,51.6111,250189.0
2016-01-27 15:30:00,64.04,64.34,64.04,64.3,402276.0,51.603,51.8447,51.603,51.8125,402276.0
2016-01-28 09:30:00,64.56,64.92,64.32,64.78,316755.0,52.022,52.3121,51.8286,52.1993,316755.0
2016-01-28 10:00:00,64.77,64.93,64.58,64.73,725682.0,52.1912,52.3202,52.0381,52.159,725682.0
2016-01-28 10:30:00,64.73,65.01,64.7,65.0,353922.0,52.159,52.3846,52.1348,52.3766,353922.0
2016-01-28 11:00:00,65.0,65.07,64.84,65.02,462773.0,52.3766,52.433,52.2476,52.3927,462773.0
2016-01-28 11:30:00,65.0,65.01,64.61,64.61,499924.0,52.3766,52.3846,52.0623,52.0623,499924.0
2016-01-28 12:00:00,64.63,65.02,64.62,65.02,177575.0,52.0784,52.3927,52.0704,52.3927,177575.0
2016-01-28 12:30:00,65.02,65.36,65.0,65.36,258994.0,52.3927,52.6667,52.3766,52.6667,258994.0
2016-01-28 13:00:00,65.36,65.38,65.04,65.22,302772.0,52.6667,52.6828,52.4088,52.5538,302772.0
2016-01-28 13:30:00,65.22,65.35,65.17,65.22,211372.0,52.5538,52.6586,52.5136,52.5538,211372.0
2016-01-28 14:00:00,65.21,65.54,65.21,65.54,226495.0,52.5458,52.8117,52.5458,52.8117,226495.0
2016-01-28 14:30:00,65.54,65.55,65.11,65.23,229692.0,52.8117,52.8198,52.4652,52.5619,229692.0
2016-01-28 15:00:00,65.23,65.29,65.01,65.03,353941.0,52.5619,52.6102,52.3846,52.4007,353941.0
2016-01-28 15:30:00,65.03,65.15,64.94,65.02,791206.0,52.4007,52.4974,52.3282,52.3927,791206.0
2016-01-29 09:30:00,64.99,65.7,64.37,64.84,731422.0,52.3685,52.9406,51.8689,52.2476,731422.0
2016-01-29 10:00:00,64.87,65.04,64.35,65.0,552960.0,52.2718,52.4088,51.8528,52.3766,552960.0
2016-01-29 10:30:00,64.99,65.71,64.93,65.37,519087.0,52.3685,52.9487,52.3202,52.6747,519087.0
2016-01-29 11:00:00,65.38,65.82,65.16,65.72,422309.0,52.6828,53.0373,52.5055,52.9567,422309.0
2016-01-29 11:30:00,65.72,67.46,65.69,67.45,943310.0,52.9567,54.3588,52.9326,54.3508,943310.0
2016-01-29 12:00:00,67.45,67.45,66.87,66.87,464798.0,54.3508,54.3508,53.8834,53.8834,464798.0
2016-01-29 12:30:00,66.88,67.11,66.54,66.59,326824.0,53.8915,54.0768,53.6175,53.6578,326824.0
2016-01-29 13:00:00,66.6,66.88,66.6,66.81,230272.0,53.6658,53.8915,53.6658,53.8351,230272.0
2016-01-29 13:30:00,66.82,67.17,66.82,67.07,305533.0,53.8431,54.1251,53.8431,54.0446,305533.0
2016-01-29 14:00:00,67.06,67.24,66.93,67.24,339193.0,54.0365,54.1815,53.9317,54.1815,339193.0
2016-01-29 14:30:00,67.24,67.65,67.21,67.42,483759.0,54.1815,54.5119,54.1574,54.3266,483759.0
2016-01-29 15:00:00,67.43,67.59,67.28,67.46,615570.0,54.3346,54.4636,54.2138,54.3588,615570.0
2016-01-29 15:30:00,67.46,67.57,67.23,67.51,1655941.0,54.3588,54.4475,54.1735,54.3991,1655941.0
2016-02-01 09:30:00,66.93,67.08,66.08,66.14,663581.0,53.9317,54.0526,53.2468,53.2952,663581.0
2016-02-01 10:00:00,66.17,66.54,66.08,66.42,278435.0,53.3193,53.6175,53.2468,53.5208,278435.0
2016-02-01 10:30:00,66.42,66.45,66.11,66.19,342864.0,53.5208,53.545,53.271,53.3355,342864.0
2016-02-01 11:00:00,66.2,66.22,65.9,66.07,384622.0,53.3435,53.3596,53.1018,53.2388,384622.0
2016-02-01 11:30:00,66.07,66.33,66.07,66.14,245473.0,53.2388,53.4483,53.2388,53.2952,245473.0
2016-02-01 12:00:00,66.15,66.17,65.89,65.95,195351.0,53.3032,53.3193,53.0937,53.1421,195351.0
2016-02-01 12:30:00,65.95,66.0,65.89,65.99,127833.0,53.1421,53.1824,53.0937,53.1743,127833.0
2016-02-01 13:00:00,66.0,66.2,66.0,66.19,140949.0,53.1824,53.3435,53.1824,53.3355,140949.0
2016-02-01 13:30:00,66.2,66.24,66.12,66.18,190908.0,53.3435,53.3758,53.2791,53.3274,190908.0
2016-02-01 14:00:00,66.18,66.28,66.01,66.2,208462.0,53.3274,53.408,53.1904,53.3435,208462.0
2016-02-01 14:30:00,66.21,66.39,66.2,66.35,291640.0,53.3516,53.4966,53.3435,53.4644,291640.0
2016-02-01 15:00:00,66.34,66.61,66.2,66.61,362754.0,53.4563,53.6739,53.3435,53.6739,362754.0
2016-02-01 15:30:00,66.61,66.64,66.14,66.15,763837.0,53.6739,53.6981,53.2952,53.3032,763837.0
2016-02-02 09:30:00,65.64,66.08,65.55,65.69,283544.0,52.8923,53.2468,52.8198,52.9326,283544.0
2016-02-02 10:00:00,65.7,65.81,65.61,65.73,408440.0,52.9406,53.0293,52.8681,52.9648,408440.0
2016-02-02 10:30:00,65.73,65.81,65.54,65.7,223170.0,52.9648,53.0293,52.8117,52.9406,223170.0
2016-02-02 11:00:00,65.71,65.98,65.69,65.86,198814.0,52.9487,53.1662,52.9326,53.0695,198814.0
2016-02-02 11:30:00,65.86,65.99,65.75,65.76,129891.0,53.0695,53.1743,52.9809,52.989,129891.0
2016-02-02 12:00:00,65.76,65.8,65.62,65.71,197178.0,52.989,53.0212,52.8762,52.9487,197178.0
2016-02-02 12:30:00,65.72,65.72,65.6,65.7,217084.0,52.9567,52.9567,52.86,52.9406,217084.0
2016-02-02 13:00:00,65.7,65.79,65.62,65.67,104858.0,52.9406,53.0131,52.8762,52.9164,104858.0
2016-02-02 13:30:00,65.67,65.67,65.37,65.4,150820.0,52.9164,52.9164,52.6747,52.6989,150820.0
2016-02-02 14:00:00,65.41,65.54,65.3,65.34,183118.0,52.7069,52.8117,52.6183,52.6505,183118.0
2016-02-02 14:30:00,65.35,65.55,65.33,65.4,156575.0,52.6586,52.8198,52.6425,52.6989,156575.0
2016-02-02 15:00:00,65.41,65.41,65.17,65.34,232454.0,52.7069,52.7069,52.5136,52.6505,232454.0
2016-02-02 15:30:00,65.35,65.56,65.33,65.36,559191.0,52.6586,52.8278,52.6425,52.6667,559191.0
2016-02-03 09:30:00,65.84,65.91,65.43,65.59,461534.0,53.0534,53.1098,52.7231,52.852,461534.0
2016-02-03 10:00:00,65.6,65.63,65.06,65.1,354031.0,52.86,52.8842,52.4249,52.4571,354031.0
2016-02-03 10:30:00,65.09,65.38,65.0,65.3,246601.0,52.4491,52.6828,52.3766,52.6183,246601.0
2016-02-03 11:00:00,65.29,65.4,65.0,65.31,174665.0,52.6102,52.6989,52.3766,52.6264,174665.0
2016-02-03 11:30:00,65.31,65.67,65.25,65.47,169619.0,52.6264,52.9164,52.578,52.7553,169619.0
2016-02-03 12:00:00,65.48,65.57,65.18,65.31,142359.0,52.7633,52.8359,52.5216,52.6264,142359.0
2016-02-03 12:30:00,65.31,65.41,65.14,65.41,177468.0,52.6264,52.7069,52.4894,52.7069,177468.0
2016-02-03 13:00:00,65.4,65.53,65.34,65.4,105805.0,52.6989,52.8036,52.6505,52.6989,105805.0
2016-02-03 13:30:00,65.39,65.41,65.18,65.19,118779.0,52.6908,52.7069,52.5216,52.5297,118779.0
2016-02-03 14:00:00,65.19,65.99,65.19,65.93,169391.0,52.5297,53.1743,52.5297,53.126,169391.0
2016-02-03 14:30:00,65.92,66.26,65.83,66.1,268749.0,53.1179,53.3919,53.0454,53.2629,268749.0
2016-02-03 15:00:00,66.11,66.2,65.94,65.94,253609.0,53.271,53.3435,53.134,53.134,253609.0
2016-02-03 15:30:00,65.94,66.06,65.83,66.02,724560.0,53.134,53.2307,53.0454,53.1985,724560.0
2016-02-04 09:30:00,65.9,66.1,65.54,65.9,190288.0,53.1018,53.2629,52.8117,53.1018,190288.0
2016-02-04 10:00:00,65.9,65.98,65.66,65.68,208036.0,53.1018,53.1662,52.9084,52.9245,208036.0
2016-02-04 10:30:00,65.68,65.89,65.61,65.78,245614.0,52.9245,53.0937,52.8681,53.0051,245614.0
2016-02-04 11:00:00,65.77,65.83,65.55,65.63,220419.0,52.997,53.0454,52.8198,52.8842,220419.0
2016-02-04 11:30:00,65.63,65.69,65.5,65.53,139873.0,52.8842,52.9326,52.7795,52.8036,139873.0
2016-02-04 12:00:00,65.54,65.88,65.53,65.74,136899.0,52.8117,53.0857,52.8036,52.9729,136899.0
2016-02-04 12:30:00,65.72,66.02,65.72,65.98,91582.0,52.9567,53.1985,52.9567,53.1662,91582.0
2016-02-04 13:00:00,65.98,66.23,65.97,66.15,244372.0,53.1662,53.3677,53.1582,53.3032,244372.0
2016-02-04 13:30:00,66.15,66.19,65.91,65.95,80531.0,53.3032,53.3355,53.1098,53.1421,80531.0
2016-02-04 14:00:00,65.96,65.96,65.69,65.7,140452.0,53.1501,53.1501,52.9326,52.9406,140452.0
2016-02-04 14:30:00,65.7,65.83,65.65,65.83,116324.0,52.9406,53.0454,52.9003,53.0454,116324.0
2016-02-04 15:00:00,65.83,65.98,65.73,65.91,217208.0,53.0454,53.1662,52.9648,53.1098,217208.0
2016-02-04 15:30:00,65.91,66.06,65.81,65.98,484020.0,53.1098,53.2307,53.0293,53.1662,484020.0
2016-02-05 09:30:00,65.99,66.17,65.83,65.91,187884.0,53.1743,53.3193,53.0454,53.1098,187884.0
2016-02-05 10:00:00,65.92,66.11,65.73,65.75,237420.0,53.1179,53.271,52.9648,52.9809,237420.0
2016-02-05 10:30:00,65.76,65.98,65.71,65.74,273999.0,52.989,53.1662,52.9487,52.9729,273999.0
2016-02-05 11:00:00,65.75,65.84,65.45,65.54,174716.0,52.9809,53.0534,52.7392,52.8117,174716.0
2016-02-05 11:30:00,65.54,65.86,65.41,65.83,247490.0,52.8117,53.0695,52.7069,53.0454,247490.0
2016-02-05 12:00:00,65.83,65.91,65.69,65.9,144393.0,53.0454,53.1098,52.9326,53.1018,144393.0
2016-02-05 12:30:00,65.89,66.11,65.88,66.04,178990.0,53.0937,53.271,53.0857,53.2146,178990.0
2016-02-05 13:00:00,66.03,66.3,66.02,66.29,193003.0,53.2065,53.4241,53.1985,53.416,193003.0
2016-02-05 13:30:00,66.29,66.32,65.95,66.1,169625.0,53.416,53.4402,53.1421,53.2629,169625.0
2016-02-05 14:00:00,66.11,66.15,65.85,65.88,180708.0,53.271,53.3032,53.0615,53.0857,180708.0
2016-02-05 14:30:00,65.88,66.07,65.87,65.92,236567.0,53.0857,53.2388,53.0776,53.1179,236567.0
2016-02-05 15:00:00,65.92,66.1,65.78,66.04,325150.0,53.1179,53.2629,53.0051,53.2146,325150.0
2016-02-05 15:30:00,66.05,66.2,65.84,66.19,606340.0,53.2227,53.3435,53.0534,53.3355,606340.0
2016-02-08 09:30:00,65.65,65.95,65.45,65.47,413817.0,52.9003,53.1421,52.7392,52.7553,413817.0
2016-02-08 10:00:00,65.47,65.61,65.37,65.47,202744.0,52.7553,52.8681,52.6747,52.7553,202744.0
2016-02-08 10:30:00,65.47,65.62,65.34,65.39,257482.0,52.7553,52.8762,52.6505,52.6908,257482.0
2016-02-08 11:00:00,65.4,65.48,65.27,65.45,239737.0,52.6989,52.7633,52.5941,52.7392,239737.0
2016-02-08 11:30:00,65.45,65.47,65.23,65.43,137806.0,52.7392,52.7553,52.5619,52.7231,137806.0
2016-02-08 12:00:00,65.43,65.69,65.41,65.64,106347.0,52.7231,52.9326,52.7069,52.8923,106347.0
2016-02-08 12:30:00,65.64,65.76,65.62,65.69,130654.0,52.8923,52.989,52.8762,52.9326,130654.0
2016-02-08 13:00:00,65.7,65.86,65.62,65.71,252888.0,52.9406,53.0695,52.8762,52.9487,252888.0
2016-02-08 13:30:00,65.7,65.82,65.52,65.53,229925.0,52.9406,53.0373,52.7956,52.8036,229925.0
2016-02-08 14:00:00,65.52,65.67,65.46,65.65,249744.0,52.7956,52.9164,52.7472,52.9003,249744.0
2016-02-08 14:30:00,65.65,65.74,65.48,65.62,213107.0,52.9003,52.9729,52.7633,52.8762,213107.0
2016-02-08 15:00:00,65.62,65.91,65.57,65.86,283241.0,52.8762,53.1098,52.8359,53.0695,283241.0
2016-02-08 15:30:00,65.86,66.29,65.85,66.08,715223.0,53.0695,53.416,53.0615,53.2468,715223.0
2016-02-09 09:30:00,65.48,65.91,65.19,65.19,563663.0,52.7633,53.1098,52.5297,52.5297,563663.0
2016-02-09 10:00:00,65.2,65.42,64.98,65.02,270151.0,52.5377,52.715,52.3605,52.3927,270151.0
2016-02-09 10:30:00,65.02,65.21,64.93,65.05,263597.0,52.3927,52.5458,52.3202,52.4169,263597.0
2016-02-09 11:00:00,65.05,65.51,65.04,65.41,278993.0,52.4169,52.7875,52.4088,52.7069,278993.0
2016-02-09 11:30:00,65.41,65.83,65.4,65.59,280273.0,52.7069,53.0454,52.6989,52.852,280273.0
2016-02-09 12:00:00,65.6,65.82,65.58,65.75,171576.0,52.86,53.0373,52.8439,52.9809,171576.0
2016-02-09 12:30:00,65.75,65.91,65.74,65.87,116374.0,52.9809,53.1098,52.9729,53.0776,116374.0
2016-02-09 13:00:00,65.85,65.89,65.65,65.69,183786.0,53.0615,53.0937,52.9003,52.9326,183786.0
2016-02-09 13:30:00,65.7,66.03,65.69,65.95,210071.0,52.9406,53.2065,52.9326,53.1421,210071.0
2016-02-09 14:00:00,65.95,66.17,65.93,66.03,204571.0,53.1421,53.3193,53.126,53.2065,204571.0
2016-02-09 14:30:00,66.03,66.19,65.84,66.04,294092.0,53.2065,53.3355,53.0534,53.2146,294092.0
2016-02-09 15:00:00,66.04,66.31,65.96,66.03,392037.0,53.2146,53.4322,53.1501,53.2065,392037.0
2016-02-09 15:30:00,66.02,66.09,65.75,65.91,585564.0,53.1985,53.2549,52.9809,53.1098,585564.0
2016-02-10 09:30:00,66.39,66.83,66.18,66.62,322170.0,53.4966,53.8512,53.3274,53.682,322170.0
2016-02-10 10:00:00,66.61,66.74,66.47,66.58,156867.0,53.6739,53.7786,53.5611,53.6497,156867.0
2016-02-10 10:30:00,66.59,66.72,66.37,66.44,216110.0,53.6578,53.7625,53.4805,53.5369,216110.0
2016-02-10 11:00:00,66.45,66.52,66.15,66.16,199847.0,53.545,53.6014,53.3032,53.3113,199847.0
2016-02-10 11:30:00,66.16,66.41,66.15,66.34,202530.0,53.3113,53.5127,53.3032,53.4563,202530.0
2016-02-10 12:00:00,66.34,66.43,66.24,66.39,127965.0,53.4563,53.5289,53.3758,53.4966,127965.0
2016-02-10 12:30:00,66.4,66.52,66.33,66.48,104229.0,53.5047,53.6014,53.4483,53.5691,104229.0
2016-02-10 13:00:00,66.49,66.51,66.18,66.2,106146.0,53.5772,53.5933,53.3274,53.3435,106146.0
2016-02-10 13:30:00,66.2,66.28,66.12,66.17,111976.0,53.3435,53.408,53.2791,53.3193,111976.0
2016-02-10 14:00:00,66.17,66.3,66.15,66.25,148456.0,53.3193,53.4241,53.3032,53.3838,148456.0
2016-02-10 14:30:00,66.24,66.32,66.01,66.08,193409.0,53.3758,53.4402,53.1904,53.2468,193409.0
2016-02-10 15:00:00,66.08,66.24,65.84,65.88,251594.0,53.2468,53.3758,53.0534,53.0857,251594.0
2016-02-10 15:30:00,65.87,65.95,65.71,65.81,514951.0,53.0776,53.1421,52.9487,53.0293,514951.0
2016-02-11 09:30:00,64.71,65.3,64.68,64.93,317529.0,52.1429,52.6183,52.1187,52.3202,317529.0
2016-02-11 10:00:00,64.92,64.95,64.61,64.61,202933.0,52.3121,52.3363,52.0623,52.0623,202933.0
2016-02-11 10:30:00,64.6,64.73,64.41,64.44,184149.0,52.0542,52.159,51.9011,51.9253,184149.0
2016-02-11 11:00:00,64.44,64.54,64.16,64.16,192102.0,51.9253,52.0059,51.6997,51.6997,192102.0
2016-02-11 11:30:00,64.17,64.2,63.99,64.19,217821.0,51.7078,51.7319,51.5627,51.7239,217821.0
2016-02-11 12:00:00,64.19,64.41,64.12,64.35,248631.0,51.7239,51.9011,51.6675,51.8528,248631.0
2016-02-11 12:30:00,64.35,64.55,64.26,64.48,196430.0,51.8528,52.014,51.7803,51.9576,196430.0
2016-02-11 13:00:00,64.49,64.81,64.46,64.78,195668.0,51.9656,52.2235,51.9414,52.1993,195668.0
2016-02-11 13:30:00,64.77,64.77,64.51,64.61,191114.0,52.1912,52.1912,51.9817,52.0623,191114.0
2016-02-11 14:00:00,64.6,64.75,64.43,64.49,282499.0,52.0542,52.1751,51.9173,51.9656,282499.0
2016-02-11 14:30:00,64.48,64.96,64.45,64.72,321030.0,51.9576,52.3443,51.9334,52.1509,321030.0
2016-02-11 15:00:00,64.73,64.77,64.48,64.58,599311.0,52.159,52.1912,51.9576,52.0381,599311.0
2016-02-11 15:30:00,64.58,64.8,64.39,64.43,888119.0,52.0381,52.2154,51.885,51.9173,888119.0
2016-02-12 09:30:00,64.78,65.21,64.54,65.16,147294.0,52.1993,52.5458,52.0059,52.5055,147294.0
2016-02-12 10:00:00,65.16,65.49,65.03,65.37,141813.0,52.5055,52.7714,52.4007,52.6747,141813.0
2016-02-12 10:30:00,65.37,65.44,65.23,65.26,119920.0,52.6747,52.7311,52.5619,52.5861,119920.0
2016-02-12 11:00:00,65.26,65.38,65.19,65.29,141692.0,52.5861,52.6828,52.5297,52.6102,141692.0
2016-02-12 11:30:00,65.29,65.39,65.12,65.16,214058.0,52.6102,52.6908,52.4733,52.5055,214058.0
2016-02-12 12:00:00,65.15,65.25,65.09,65.17,152692.0,52.4974,52.578,52.4491,52.5136,152692.0
2016-02-12 12:30:00,65.18,65.3,65.17,65.27,62842.0,52.5216,52.6183,52.5136,52.5941,62842.0
2016-02-12 13:00:00,65.26,65.34,65.15,65.28,82572.0,52.5861,52.6505,52.4974,52.6022,82572.0
2016-02-12 13:30:00,65.27,65.36,65.25,65.32,138953.0,52.5941,52.6667,52.578,52.6344,138953.0
2016-02-12 14:00:00,65.32,65.49,65.24,65.44,109408.0,52.6344,52.7714,52.57,52.7311,109408.0
2016-02-12 14:30:00,65.45,65.59,65.42,65.49,90314.0,52.7392,52.852,52.715,52.7714,90314.0
2016-02-12 15:00:00,65.48,65.73,65.47,65.72,154699.0,52.7633,52.9648,52.7553,52.9567,154699.0
2016-02-12 15:30:00,65.72,65.75,65.52,65.7,400970.0,52.9567,52.9809,52.7956,52.9406,400970.0
2016-02-16 09:30:00,66.52,66.7,65.72,65.85,362692.0,53.6014,53.7464,52.9567,53.0615,362692.0
2016-02-16 10:00:00,65.85,65.89,65.55,65.71,212268.0,53.0615,53.0937,52.8198,52.9487,212268.0
2016-02-16 10:30:00,65.71,65.89,65.65,65.76,144581.0,52.9487,53.0937,52.9003,52.989,144581.0
2016-02-16 11:00:00,65.76,65.77,65.52,65.74,141602.0,52.989,52.997,52.7956,52.9729,141602.0
2016-02-16 11:30:00,65.73,65.82,65.67,65.79,102264.0,52.9648,53.0373,52.9164,53.0131,102264.0
2016-02-16 12:00:00,65.8,65.98,65.78,65.93,108422.0,53.0212,53.1662,53.0051,53.126,108422.0
2016-02-16 12:30:00,65.94,66.03,65.88,66.0,99090.0,53.134,53.2065,53.0857,53.1824,99090.0
2016-02-16 13:00:00,66.0,66.03,65.91,65.91,128783.0,53.1824,53.2065,53.1098,53.1098,128783.0
2016-02-16 13:30:00,65.91,65.92,65.66,65.7,162615.0,53.1098,53.1179,52.9084,52.9406,162615.0
2016-02-16 14:00:00,65.7,65.85,65.68,65.74,192447.0,52.9406,53.0615,52.9245,52.9729,192447.0
2016-02-16 14:30:00,65.75,65.8,65.66,65.72,167972.0,52.9809,53.0212,52.9084,52.9567,167972.0
2016-02-16 15:00:00,65.73,65.84,65.69,65.83,196389.0,52.9648,53.0534,52.9326,53.0454,196389.0
2016-02-16 15:30:00,65.81,65.85,65.59,65.81,537067.0,53.0293,53.0615,52.852,53.0293,537067.0
2016-02-17 09:30:00,66.12,66.45,65.96,66.31,210537.0,53.2791,53.545,53.1501,53.4322,210537.0
2016-02-17 10:00:00,66.29,66.54,66.25,66.54,233866.0,53.416,53.6175,53.3838,53.6175,233866.0
2016-02-17 10:30:00,66.55,66.67,66.38,66.66,172649.0,53.6255,53.7222,53.4886,53.7142,172649.0
2016-02-17 11:00:00,66.66,66.79,66.6,66.75,161890.0,53.7142,53.8189,53.6658,53.7867,161890.0
2016-02-17 11:30:00,66.73,66.92,66.67,66.92,176578.0,53.7706,53.9237,53.7222,53.9237,176578.0
2016-02-17 12:00:00,66.91,67.13,66.87,67.03,277613.0,53.9156,54.0929,53.8834,54.0123,277613.0
2016-02-17 12:30:00,67.02,67.07,66.97,67.03,136235.0,54.0043,54.0446,53.964,54.0123,136235.0
2016-02-17 13:00:00,67.03,67.2,67.03,67.17,141437.0,54.0123,54.1493,54.0123,54.1251,141437.0
2016-02-17 13:30:00,67.18,67.18,66.97,67.02,142853.0,54.1332,54.1332,53.964,54.0043,142853.0
2016-02-17 14:00:00,67.01,67.2,66.97,67.11,186683.0,53.9962,54.1493,53.964,54.0768,186683.0
2016-02-17 14:30:00,67.1,67.18,67.02,67.06,148854.0,54.0687,54.1332,54.0043,54.0365,148854.0
2016-02-17 15:00:00,67.06,67.16,67.03,67.13,195383.0,54.0365,54.1171,54.0123,54.0929,195383.0
2016-02-17 15:30:00,67.13,67.17,67.03,67.05,466095.0,54.0929,54.1251,54.0123,54.0284,466095.0
2016-02-18 09:30:00,66.9,67.08,66.66,66.74,201572.0,53.9076,54.0526,53.7142,53.7786,201572.0
2016-02-18 10:00:00,66.73,66.93,66.71,66.87,150134.0,53.7706,53.9317,53.7545,53.8834,150134.0
2016-02-18 10:30:00,66.87,66.95,66.79,66.81,99794.0,53.8834,53.9479,53.8189,53.8351,99794.0
2016-02-18 11:00:00,66.8,66.84,66.62,66.77,168625.0,53.827,53.8592,53.682,53.8028,168625.0
2016-02-18 11:30:00,66.78,67.07,66.75,67.06,124238.0,53.8109,54.0446,53.7867,54.0365,124238.0
2016-02-18 12:00:00,67.06,67.22,67.06,67.17,81669.0,54.0365,54.1654,54.0365,54.1251,81669.0
2016-02-18 12:30:00,67.16,67.25,67.06,67.19,71426.0,54.1171,54.1896,54.0365,54.1413,71426.0
2016-02-18 13:00:00,67.18,67.26,67.11,67.12,86418.0,54.1332,54.1977,54.0768,54.0848,86418.0
2016-02-18 13:30:00,67.12,67.2,67.08,67.17,204540.0,54.0848,54.1493,54.0526,54.1251,204540.0
2016-02-18 14:00:00,67.17,67.27,67.13,67.27,145053.0,54.1251,54.2057,54.0929,54.2057,145053.0
2016-02-18 14:30:00,67.28,67.34,67.26,67.32,148257.0,54.2138,54.2621,54.1977,54.246,148257.0
2016-02-18 15:00:00,67.31,67.32,67.15,67.22,166582.0,54.2379,54.246,54.109,54.1654,166582.0
2016-02-18 15:30:00,67.21,67.26,67.12,67.21,352864.0,54.1574,54.1977,54.0848,54.1574,352864.0
2016-02-19 09:30:00,67.2,67.26,66.36,66.81,440278.0,54.1493,54.1977,53.4724,53.8351,440278.0
2016-02-19 10:00:00,66.81,67.14,66.69,67.1,174177.0,53.8351,54.101,53.7384,54.0687,174177.0
2016-02-19 10:30:00,67.1,67.29,67.0,67.18,194680.0,54.0687,54.2218,53.9882,54.1332,194680.0
2016-02-19 11:00:00,67.17,67.27,67.06,67.25,245350.0,54.1251,54.2057,54.0365,54.1896,245350.0
2016-02-19 11:30:00,67.25,67.29,67.14,67.17,103016.0,54.1896,54.2218,54.101,54.1251,103016.0
2016-02-19 12:00:00,67.17,67.2,67.07,67.08,153608.0,54.1251,54.1493,54.0446,54.0526,153608.0
2016-02-19 12:30:00,67.08,67.19,67.06,67.08,80127.0,54.0526,54.1413,54.0365,54.0526,80127.0
2016-02-19 13:00:00,67.09,67.2,67.01,67.18,74359.0,54.0607,54.1493,53.9962,54.1332,74359.0
2016-02-19 13:30:00,67.18,67.35,67.18,67.34,151001.0,54.1332,54.2702,54.1332,54.2621,151001.0
2016-02-19 14:00:00,67.34,67.45,67.31,67.34,163461.0,54.2621,54.3508,54.2379,54.2621,163461.0
2016-02-19 14:30:00,67.35,67.36,67.19,67.28,137916.0,54.2702,54.2782,54.1413,54.2138,137916.0
2016-02-19 15:00:00,67.28,67.36,67.24,67.35,124348.0,54.2138,54.2782,54.1815,54.2702,124348.0
2016-02-19 15:30:00,67.34,67.48,67.28,67.45,456753.0,54.2621,54.3749,54.2138,54.3508,456753.0
2016-02-22 09:30:00,67.78,68.29,67.57,68.29,353652.0,54.6167,55.0276,54.4475,55.0276,353652.0
2016-02-22 10:00:00,68.27,68.39,68.21,68.31,212457.0,55.0115,55.1082,54.9632,55.0437,212457.0
2016-02-22 10:30:00,68.3,68.38,68.04,68.1,130466.0,55.0357,55.1001,54.8262,54.8745,130466.0
2016-02-22 11:00:00,68.11,68.29,68.03,68.13,226191.0,54.8826,55.0276,54.8181,54.8987,226191.0
2016-02-22 11:30:00,68.13,68.13,67.91,67.94,103272.0,54.8987,54.8987,54.7214,54.7456,103272.0
2016-02-22 12:00:00,67.94,67.97,67.78,67.82,97155.0,54.7456,54.7698,54.6167,54.6489,97155.0
2016-02-22 12:30:00,67.82,67.87,67.7,67.7,70763.0,54.6489,54.6892,54.5522,54.5522,70763.0
2016-02-22 13:00:00,67.71,67.75,67.66,67.7,54877.0,54.5603,54.5925,54.52,54.5522,54877.0
2016-02-22 13:30:00,67.7,67.85,67.69,67.82,87641.0,54.5522,54.6731,54.5442,54.6489,87641.0
2016-02-22 14:00:00,67.82,67.82,67.62,67.65,54318.0,54.6489,54.6489,54.4877,54.5119,54318.0
2016-02-22 14:30:00,67.65,67.66,67.42,67.45,92465.0,54.5119,54.52,54.3266,54.3508,92465.0
2016-02-22 15:00:00,67.46,67.53,67.39,67.48,148525.0,54.3588,54.4152,54.3024,54.3749,148525.0
2016-02-22 15:30:00,67.47,67.62,67.47,67.6,330099.0,54.3669,54.4877,54.3669,54.4716,330099.0
2016-02-23 09:30:00,67.39,67.71,67.34,67.36,212581.0,54.3024,54.5603,54.2621,54.2782,212581.0
2016-02-23 10:00:00,67.35,67.67,67.34,67.66,111006.0,54.2702,54.528,54.2621,54.52,111006.0
2016-02-23 10:30:00,67.66,67.67,67.22,67.23,156656.0,54.52,54.528,54.1654,54.1735,156656.0
2016-02-23 11:00:00,67.23,67.28,67.1,67.14,129638.0,54.1735,54.2138,54.0687,54.101,129638.0
2016-02-23 11:30:00,67.15,67.23,67.07,67.11,97926.0,54.109,54.1735,54.0446,54.0768,97926.0
2016-02-23 12:00:00,67.11,67.3,67.07,67.27,95836.0,54.0768,54.2299,54.0446,54.2057,95836.0
2016-02-23 12:30:00,67.26,67.26,67.15,67.2,69995.0,54.1977,54.1977,54.109,54.1493,69995.0
2016-02-23 13:00:00,67.2,67.23,67.14,67.21,87167.0,54.1493,54.1735,54.101,54.1574,87167.0
2016-02-23 13:30:00,67.21,67.21,67.08,67.15,75142.0,54.1574,54.1574,54.0526,54.109,75142.0
2016-02-23 14:00:00,67.15,67.32,67.14,67.21,67709.0,54.109,54.246,54.101,54.1574,67709.0
2016-02-23 14:30:00,67.22,67.23,67.15,67.15,89784.0,54.1654,54.1735,54.109,54.109,89784.0
2016-02-23 15:00:00,67.16,67.17,67.02,67.12,125423.0,54.1171,54.1251,54.0043,54.0848,125423.0
2016-02-23 15:30:00,67.13,67.37,67.12,67.17,316376.0,54.0929,54.2863,54.0848,54.1251,316376.0
2016-02-24 09:30:00,66.94,66.99,66.21,66.27,258265.0,53.9398,53.9801,53.3516,53.3999,258265.0
2016-02-24 10:00:00,66.26,66.32,66.15,66.21,205860.0,53.3919,53.4402,53.3032,53.3516,205860.0
2016-02-24 10:30:00,66.23,66.51,66.15,66.48,150793.0,53.3677,53.5933,53.3032,53.5691,150793.0
2016-02-24 11:00:00,66.49,66.53,66.24,66.26,175259.0,53.5772,53.6094,53.3758,53.3919,175259.0
2016-02-24 11:30:00,66.26,66.61,66.26,66.56,106020.0,53.3919,53.6739,53.3919,53.6336,106020.0
2016-02-24 12:00:00,66.56,66.57,66.1,66.1,254353.0,53.6336,53.6417,53.2629,53.2629,254353.0
2016-02-24 12:30:00,66.1,66.21,66.03,66.16,181505.0,53.2629,53.3516,53.2065,53.3113,181505.0
2016-02-24 13:00:00,66.17,66.22,66.06,66.13,261629.0,53.3193,53.3596,53.2307,53.2871,261629.0
2016-02-24 13:30:00,66.13,66.21,66.06,66.18,165885.0,53.2871,53.3516,53.2307,53.3274,165885.0
2016-02-24 14:00:00,66.18,66.42,66.18,66.28,464796.0,53.3274,53.5208,53.3274,53.408,464796.0
2016-02-24 14:30:00,66.29,66.35,66.23,66.24,365083.0,53.416,53.4644,53.3677,53.3758,365083.0
2016-02-24 15:00:00,66.25,66.54,66.24,66.48,761684.0,53.3838,53.6175,53.3758,53.5691,761684.0
2016-02-24 15:30:00,66.48,66.55,66.3,66.33,1067299.0,53.5691,53.6255,53.4241,53.4483,1067299.0
2016-02-25 09:30:00,66.61,66.97,66.33,66.84,227518.0,53.6739,53.964,53.4483,53.8592,227518.0
2016-02-25 10:00:00,66.85,66.86,66.65,66.81,166818.0,53.8673,53.8753,53.7061,53.8351,166818.0
2016-02-25 10:30:00,66.82,66.99,66.74,66.78,209040.0,53.8431,53.9801,53.7786,53.8109,209040.0
2016-02-25 11:00:00,66.79,66.9,66.71,66.74,157271.0,53.8189,53.9076,53.7545,53.7786,157271.0
2016-02-25 11:30:00,66.75,66.86,66.66,66.84,152502.0,53.7867,53.8753,53.7142,53.8592,152502.0
2016-02-25 12:00:00,66.85,66.97,66.85,66.89,103939.0,53.8673,53.964,53.8673,53.8995,103939.0
2016-02-25 12:30:00,66.9,67.0,66.84,66.89,147988.0,53.9076,53.9882,53.8592,53.8995,147988.0
2016-02-25 13:00:00,66.9,67.08,66.9,67.07,185947.0,53.9076,54.0526,53.9076,54.0446,185947.0
2016-02-25 13:30:00,67.07,67.16,67.02,67.06,133147.0,54.0446,54.1171,54.0043,54.0365,133147.0
2016-02-25 14:00:00,67.07,67.13,66.99,67.1,182164.0,54.0446,54.0929,53.9801,54.0687,182164.0
2016-02-25 14:30:00,67.11,67.19,67.11,67.17,150257.0,54.0768,54.1413,54.0768,54.1251,150257.0
2016-02-25 15:00:00,67.18,67.3,67.17,67.29,207497.0,54.1332,54.2299,54.1251,54.2218,207497.0
2016-02-25 15:30:00,67.28,67.45,67.18,67.43,500395.0,54.2138,54.3508,54.1332,54.3346,500395.0
2016-02-26 09:30:00,67.2,67.53,67.0,67.17,267968.0,54.1493,54.4152,53.9882,54.1251,267968.0
2016-02-26 10:00:00,67.18,67.19,66.86,66.93,183063.0,54.1332,54.1413,53.8753,53.9317,183063.0
2016-02-26 10:30:00,66.92,67.19,66.91,67.14,156849.0,53.9237,54.1413,53.9156,54.101,156849.0
2016-02-26 11:00:00,67.14,67.15,66.77,66.77,137047.0,54.101,54.109,53.8028,53.8028,137047.0
2016-02-26 11:30:00,66.77,66.78,66.56,66.57,127360.0,53.8028,53.8109,53.6336,53.6417,127360.0
2016-02-26 12:00:00,66.57,66.58,66.17,66.34,197832.0,53.6417,53.6497,53.3193,53.4563,197832.0
2016-02-26 12:30:00,66.34,66.63,66.31,66.62,91318.0,53.4563,53.69,53.4322,53.682,91318.0
2016-02-26 13:00:00,66.63,66.67,66.27,66.28,149734.0,53.69,53.7222,53.3999,53.408,149734.0
2016-02-26 13:30:00,66.29,66.32,66.07,66.15,189157.0,53.416,53.4402,53.2388,53.3032,189157.0
2016-02-26 14:00:00,66.15,66.33,66.09,66.32,214165.0,53.3032,53.4483,53.2549,53.4402,214165.0
2016-02-26 14:30:00,66.32,66.41,66.26,66.37,277092.0,53.4402,53.5127,53.3919,53.4805,277092.0
2016-02-26 15:00:00,66.37,66.55,66.35,66.44,193230.0,53.4805,53.6255,53.4644,53.5369,193230.0
2016-02-26 15:30:00,66.44,66.49,66.28,66.28,385990.0,53.5369,53.5772,53.408,53.408,385990.0
2016-02-29 09:30:00,66.44,66.6,66.17,66.43,205710.0,53.5369,53.6658,53.3193,53.5289,205710.0
2016-02-29 10:00:00,66.43,66.6,66.31,66.52,170697.0,53.5289,53.6658,53.4322,53.6014,170697.0
2016-02-29 10:30:00,66.52,66.6,66.3,66.56,133572.0,53.6014,53.6658,53.4241,53.6336,133572.0
2016-02-29 11:00:00,66.57,66.7,66.36,66.36,147648.0,53.6417,53.7464,53.4724,53.4724,147648.0
2016-02-29 11:30:00,66.35,66.57,66.33,66.48,136197.0,53.4644,53.6417,53.4483,53.5691,136197.0
2016-02-29 12:00:00,66.48,66.51,66.25,66.28,122692.0,53.5691,53.5933,53.3838,53.408,122692.0
2016-02-29 12:30:00,66.28,66.38,66.21,66.36,109568.0,53.408,53.4886,53.3516,53.4724,109568.0
2016-02-29 13:00:00,66.35,66.38,66.21,66.21,84666.0,53.4644,53.4886,53.3516,53.3516,84666.0
2016-02-29 13:30:00,66.2,66.29,66.17,66.28,86008.0,53.3435,53.416,53.3193,53.408,86008.0
2016-02-29 14:00:00,66.28,66.29,66.02,66.12,164382.0,53.408,53.416,53.1985,53.2791,164382.0
2016-02-29 14:30:00,66.12,66.13,65.85,65.87,211654.0,53.2791,53.2871,53.0615,53.0776,211654.0
2016-02-29 15:00:00,65.86,65.91,65.65,65.82,329393.0,53.0695,53.1098,52.9003,53.0373,329393.0
2016-02-29 15:30:00,65.81,65.89,65.61,65.63,668614.0,53.0293,53.0937,52.8681,52.8842,668614.0
2016-03-01 09:30:00,66.06,66.49,65.93,66.44,250423.0,53.2307,53.5772,53.126,53.5369,250423.0
2016-03-01 10:00:00,66.44,66.74,66.43,66.61,235977.0,53.5369,53.7786,53.5289,53.6739,235977.0
2016-03-01 10:30:00,66.61,66.81,66.59,66.68,124036.0,53.6739,53.8351,53.6578,53.7303,124036.0
2016-03-01 11:00:00,66.68,66.87,66.59,66.83,138179.0,53.7303,53.8834,53.6578,53.8512,138179.0
2016-03-01 11:30:00,66.83,66.94,66.79,66.86,158856.0,53.8512,53.9398,53.8189,53.8753,158856.0
2016-03-01 12:00:00,66.86,67.08,66.86,66.97,195575.0,53.8753,54.0526,53.8753,53.964,195575.0
2016-03-01 12:30:00,66.97,66.99,66.9,66.92,126336.0,53.964,53.9801,53.9076,53.9237,126336.0
2016-03-01 13:00:00,66.91,66.99,66.84,66.97,128419.0,53.9156,53.9801,53.8592,53.964,128419.0
2016-03-01 13:30:00,66.98,67.08,66.97,67.04,176363.0,53.972,54.0526,53.964,54.0204,176363.0
2016-03-01 14:00:00,67.04,67.07,66.85,66.95,213894.0,54.0204,54.0446,53.8673,53.9479,213894.0
2016-03-01 14:30:00,66.95,67.28,66.92,67.25,241504.0,53.9479,54.2138,53.9237,54.1896,241504.0
2016-03-01 15:00:00,67.25,67.39,67.25,67.36,315268.0,54.1896,54.3024,54.1896,54.2782,315268.0
2016-03-01 15:30:00,67.36,67.38,67.16,67.31,589078.0,54.2782,54.2944,54.1171,54.2379,589078.0
2016-03-02 09:30:00,67.06,67.42,66.39,66.59,278913.0,54.0365,54.3266,53.4966,53.6578,278913.0
2016-03-02 10:00:00,66.6,66.8,66.51,66.69,225040.0,53.6658,53.827,53.5933,53.7384,225040.0
2016-03-02 10:30:00,66.67,66.68,66.5,66.59,234264.0,53.7222,53.7303,53.5853,53.6578,234264.0
2016-03-02 11:00:00,66.58,66.84,66.54,66.83,109642.0,53.6497,53.8592,53.6175,53.8512,109642.0
2016-03-02 11:30:00,66.84,66.95,66.71,66.72,118272.0,53.8592,53.9479,53.7545,53.7625,118272.0
2016-03-02 12:00:00,66.71,66.77,66.66,66.71,64056.0,53.7545,53.8028,53.7142,53.7545,64056.0
2016-03-02 12:30:00,66.7,66.85,66.65,66.85,115081.0,53.7464,53.8673,53.7061,53.8673,115081.0
2016-03-02 13:00:00,66.87,66.9,66.76,66.9,70662.0,53.8834,53.9076,53.7948,53.9076,70662.0
2016-03-02 13:30:00,66.9,66.91,66.83,66.83,60256.0,53.9076,53.9156,53.8512,53.8512,60256.0
2016-03-02 14:00:00,66.83,66.84,66.68,66.8,144603.0,53.8512,53.8592,53.7303,53.827,144603.0
2016-03-02 14:30:00,66.8,66.98,66.79,66.93,126093.0,53.827,53.972,53.8189,53.9317,126093.0
2016-03-02 15:00:00,66.92,66.93,66.79,66.88,119084.0,53.9237,53.9317,53.8189,53.8915,119084.0
2016-03-02 15:30:00,66.88,67.11,66.84,67.07,308228.0,53.8915,54.0768,53.8592,54.0446,308228.0
2016-03-03 09:30:00,66.86,66.97,66.71,66.78,165675.0,53.8753,53.964,53.7545,53.8109,165675.0
2016-03-03 10:00:00,66.78,66.95,66.73,66.9,102651.0,53.8109,53.9479,53.7706,53.9076,102651.0
2016-03-03 10:30:00,66.92,67.0,66.81,66.89,110140.0,53.9237,53.9882,53.8351,53.8995,110140.0
2016-03-03 11:00:00,66.88,66.98,66.79,66.94,128958.0,53.8915,53.972,53.8189,53.9398,128958.0
2016-03-03 11:30:00,66.93,67.06,66.88,67.04,144539.0,53.9317,54.0365,53.8915,54.0204,144539.0
2016-03-03 12:00:00,67.06,67.3,67.04,67.07,109499.0,54.0365,54.2299,54.0204,54.0446,109499.0
2016-03-03 12:30:00,67.06,67.24,67.01,67.21,77211.0,54.0365,54.1815,53.9962,54.1574,77211.0
2016-03-03 13:00:00,67.2,67.32,67.2,67.25,73025.0,54.1493,54.246,54.1493,54.1896,73025.0
2016-03-03 13:30:00,67.25,67.46,67.25,67.4,71160.0,54.1896,54.3588,54.1896,54.3105,71160.0
2016-03-03 14:00:00,67.4,67.45,67.3,67.37,73103.0,54.3105,54.3508,54.2299,54.2863,73103.0
2016-03-03 14:30:00,67.37,67.54,67.35,67.5,104767.0,54.2863,54.4233,54.2702,54.3911,104767.0
2016-03-03 15:00:00,67.51,67.55,67.35,67.48,168985.0,54.3991,54.4313,54.2702,54.3749,168985.0
2016-03-03 15:30:00,67.48,67.6,67.43,67.59,317691.0,54.3749,54.4716,54.3346,54.4636,317691.0
2016-03-04 09:30:00,67.42,67.69,67.28,67.62,181751.0,54.3266,54.5442,54.2138,54.4877,181751.0
2016-03-04 10:00:00,67.63,67.76,67.54,67.68,167391.0,54.4958,54.6006,54.4233,54.5361,167391.0
2016-03-04 10:30:00,67.67,68.12,67.66,68.12,268433.0,54.528,54.8906,54.52,54.8906,268433.0
2016-03-04 11:00:00,68.11,68.32,68.04,68.06,188434.0,54.8826,55.0518,54.8262,54.8423,188434.0
2016-03-04 11:30:00,68.06,68.21,68.05,68.12,129813.0,54.8423,54.9632,54.8342,54.8906,129813.0
2016-03-04 12:00:00,68.13,68.15,67.96,68.03,104494.0,54.8987,54.9148,54.7617,54.8181,104494.0
2016-03-04 12:30:00,68.03,68.09,67.93,68.0,107193.0,54.8181,54.8665,54.7375,54.7939,107193.0
2016-03-04 13:00:00,68.01,68.18,67.97,68.18,72029.0,54.802,54.939,54.7698,54.939,72029.0
2016-03-04 13:30:00,68.17,68.3,68.1,68.28,126408.0,54.9309,55.0357,54.8745,55.0196,126408.0
2016-03-04 14:00:00,68.29,68.29,68.01,68.03,111653.0,55.0276,55.0276,54.802,54.8181,111653.0
2016-03-04 14:30:00,68.02,68.05,67.89,67.94,130878.0,54.8101,54.8342,54.7053,54.7456,130878.0
2016-03-04 15:00:00,67.95,68.16,67.86,68.14,177041.0,54.7537,54.9229,54.6811,54.9068,177041.0
2016-03-04 15:30:00,68.13,68.19,68.07,68.15,496163.0,54.8987,54.947,54.8504,54.9148,496163.0
2016-03-07 09:30:00,67.8,67.94,67.55,67.68,191301.0,54.6328,54.7456,54.4313,54.5361,191301.0
2016-03-07 10:00:00,67.68,67.72,67.58,67.63,138845.0,54.5361,54.5683,54.4555,54.4958,138845.0
2016-03-07 10:30:00,67.64,67.78,67.57,67.68,182936.0,54.5039,54.6167,54.4475,54.5361,182936.0
2016-03-07 11:00:00,67.68,67.79,67.62,67.76,154678.0,54.5361,54.6247,54.4877,54.6006,154678.0
2016-03-07 11:30:00,67.77,67.91,67.73,67.73,148775.0,54.6086,54.7214,54.5764,54.5764,148775.0
2016-03-07 12:00:00,67.74,67.76,67.57,67.57,95932.0,54.5844,54.6006,54.4475,54.4475,95932.0
2016-03-07 12:30:00,67.57,67.65,67.53,67.58,150388.0,54.4475,54.5119,54.4152,54.4555,150388.0
2016-03-07 13:00:00,67.59,67.77,67.58,67.58,160812.0,54.4636,54.6086,54.4555,54.4555,160812.0
2016-03-07 13:30:00,67.59,67.66,67.49,67.6,81121.0,54.4636,54.52,54.383,54.4716,81121.0
2016-03-07 14:00:00,67.61,67.65,67.43,67.48,123374.0,54.4797,54.5119,54.3346,54.3749,123374.0
2016-03-07 14:30:00,67.48,67.57,67.37,67.53,135258.0,54.3749,54.4475,54.2863,54.4152,135258.0
2016-03-07 15:00:00,67.53,67.56,67.39,67.51,167508.0,54.4152,54.4394,54.3024,54.3991,167508.0
2016-03-07 15:30:00,67.51,67.61,67.42,67.55,488215.0,54.3991,54.4797,54.3266,54.4313,488215.0
2016-03-08 09:30:00,67.21,67.39,66.86,67.37,190068.0,54.1574,54.3024,53.8753,54.2863,190068.0
2016-03-08 10:00:00,67.38,67.49,67.31,67.38,134474.0,54.2944,54.383,54.2379,54.2944,134474.0
2016-03-08 10:30:00,67.37,67.52,67.35,67.51,181192.0,54.2863,54.4072,54.2702,54.3991,181192.0
2016-03-08 11:00:00,67.52,67.73,67.46,67.69,139770.0,54.4072,54.5764,54.3588,54.5442,139770.0
2016-03-08 11:30:00,67.69,67.91,67.69,67.86,97900.0,54.5442,54.7214,54.5442,54.6811,97900.0
2016-03-08 12:00:00,67.85,67.93,67.82,67.87,68919.0,54.6731,54.7375,54.6489,54.6892,68919.0
2016-03-08 12:30:00,67.86,67.87,67.71,67.77,58760.0,54.6811,54.6892,54.5603,54.6086,58760.0
2016-03-08 13:00:00,67.78,67.79,67.62,67.73,68809.0,54.6167,54.6247,54.4877,54.5764,68809.0
2016-03-08 13:30:00,67.73,67.76,67.64,67.69,55730.0,54.5764,54.6006,54.5039,54.5442,55730.0
2016-03-08 14:00:00,67.7,67.82,67.63,67.65,74449.0,54.5522,54.6489,54.4958,54.5119,74449.0
2016-03-08 14:30:00,67.65,67.75,67.61,67.74,134995.0,54.5119,54.5925,54.4797,54.5844,134995.0
2016-03-08 15:00:00,67.73,67.73,67.5,67.5,144514.0,54.5764,54.5764,54.3911,54.3911,144514.0
2016-03-08 15:30:00,67.51,67.57,67.43,67.53,355569.0,54.3991,54.4475,54.3346,54.4152,355569.0
2016-03-09 09:30:00,67.88,68.4,67.3,68.3,170799.0,54.6973,55.1163,54.2299,55.0357,170799.0
2016-03-09 10:00:00,68.3,68.58,68.22,68.48,319177.0,55.0357,55.2613,54.9712,55.1807,319177.0
2016-03-09 10:30:00,68.5,68.56,68.27,68.29,295304.0,55.1968,55.2452,55.0115,55.0276,295304.0
2016-03-09 11:00:00,68.27,68.28,68.1,68.23,112859.0,55.0115,55.0196,54.8745,54.9793,112859.0
2016-03-09 11:30:00,68.24,68.38,68.18,68.36,149169.0,54.9873,55.1001,54.939,55.084,149169.0
2016-03-09 12:00:00,68.36,68.36,68.24,68.29,100890.0,55.084,55.084,54.9873,55.0276,100890.0
2016-03-09 12:30:00,68.29,68.31,68.23,68.28,139683.0,55.0276,55.0437,54.9793,55.0196,139683.0
2016-03-09 13:00:00,68.27,68.3,68.05,68.05,106437.0,55.0115,55.0357,54.8342,54.8342,106437.0
2016-03-09 13:30:00,68.05,68.1,67.98,68.03,110597.0,54.8342,54.8745,54.7778,54.8181,110597.0
2016-03-09 14:00:00,68.04,68.08,67.99,68.06,121082.0,54.8262,54.8584,54.7859,54.8423,121082.0
2016-03-09 14:30:00,68.06,68.09,67.98,68.01,130014.0,54.8423,54.8665,54.7778,54.802,130014.0
2016-03-09 15:00:00,68.01,68.05,67.8,67.93,171787.0,54.802,54.8342,54.6328,54.7375,171787.0
2016-03-09 15:30:00,67.92,68.04,67.86,68.0,303406.0,54.7295,54.8262,54.6811,54.7939,303406.0
2016-03-10 09:30:00,68.11,68.38,67.94,68.34,146991.0,54.8826,55.1001,54.7456,55.0679,146991.0
2016-03-10 10:00:00,68.36,68.45,68.27,68.3,93803.0,55.084,55.1566,55.0115,55.0357,93803.0
2016-03-10 10:30:00,68.3,68.33,68.04,68.05,116084.0,55.0357,55.0599,54.8262,54.8342,116084.0
2016-03-10 11:00:00,68.07,68.29,67.94,68.02,192234.0,54.8504,55.0276,54.7456,54.8101,192234.0
2016-03-10 11:30:00,68.02,68.03,67.85,67.95,156621.0,54.8101,54.8181,54.6731,54.7537,156621.0
2016-03-10 12:00:00,67.94,68.06,67.83,67.86,85737.0,54.7456,54.8423,54.657,54.6811,85737.0
2016-03-10 12:30:00,67.86,67.91,67.61,67.71,87753.0,54.6811,54.7214,54.4797,54.5603,87753.0
2016-03-10 13:00:00,67.71,67.73,67.53,67.7,125758.0,54.5603,54.5764,54.4152,54.5522,125758.0
2016-03-10 13:30:00,67.7,67.81,67.64,67.74,111666.0,54.5522,54.6408,54.5039,54.5844,111666.0
2016-03-10 14:00:00,67.77,67.95,67.68,67.94,120832.0,54.6086,54.7537,54.5361,54.7456,120832.0
2016-03-10 14:30:00,67.94,68.09,67.83,68.06,118375.0,54.7456,54.8665,54.657,54.8423,118375.0
2016-03-10 15:00:00,68.06,68.3,67.97,68.26,160176.0,54.8423,55.0357,54.7698,55.0035,160176.0
2016-03-10 15:30:00,68.26,68.27,68.07,68.24,398757.0,55.0035,55.0115,54.8504,54.9873,398757.0
2016-03-11 09:30:00,68.28,68.49,68.16,68.2,275082.0,55.0196,55.1888,54.9229,54.9551,275082.0
2016-03-11 10:00:00,68.2,68.26,67.95,68.02,211325.0,54.9551,55.0035,54.7537,54.8101,211325.0
2016-03-11 10:30:00,68.04,68.25,67.99,68.25,190795.0,54.8262,54.9954,54.7859,54.9954,190795.0
2016-03-11 11:00:00,68.25,68.34,68.19,68.27,173742.0,54.9954,55.0679,54.947,55.0115,173742.0
2016-03-11 11:30:00,68.27,68.42,68.23,68.23,166446.0,55.0115,55.1324,54.9793,54.9793,166446.0
2016-03-11 12:00:00,68.23,68.32,68.22,68.28,92110.0,54.9793,55.0518,54.9712,55.0196,92110.0
2016-03-11 12:30:00,68.28,68.3,68.13,68.15,102377.0,55.0196,55.0357,54.8987,54.9148,102377.0
2016-03-11 13:00:00,68.14,68.18,68.03,68.09,125922.0,54.9068,54.939,54.8181,54.8665,125922.0
2016-03-11 13:30:00,68.09,68.24,68.03,68.21,101648.0,54.8665,54.9873,54.8181,54.9632,101648.0
2016-03-11 14:00:00,68.22,68.26,67.99,68.08,142596.0,54.9712,55.0035,54.7859,54.8584,142596.0
2016-03-11 14:30:00,68.07,68.19,68.01,68.06,140208.0,54.8504,54.947,54.802,54.8423,140208.0
2016-03-11 15:00:00,68.06,68.26,68.05,68.2,232696.0,54.8423,55.0035,54.8342,54.9551,232696.0
2016-03-11 15:30:00,68.2,68.45,68.17,68.37,526373.0,54.9551,55.1566,54.9309,55.0921,526373.0
2016-03-14 09:30:00,68.34,68.35,67.83,68.28,154586.0,55.0679,55.076,54.657,55.0196,154586.0
2016-03-14 10:00:00,68.29,68.43,68.26,68.41,137007.0,55.0276,55.1404,55.0035,55.1243,137007.0
2016-03-14 10:30:00,68.4,68.4,68.17,68.33,147720.0,55.1163,55.1163,54.9309,55.0599,147720.0
2016-03-14 11:00:00,68.34,68.37,68.22,68.28,111991.0,55.0679,55.0921,54.9712,55.0196,111991.0
2016-03-14 11:30:00,68.28,68.41,68.23,68.38,92581.0,55.0196,55.1243,54.9793,55.1001,92581.0
2016-03-14 12:00:00,68.38,68.59,68.35,68.49,137590.0,55.1001,55.2694,55.076,55.1888,137590.0
2016-03-14 12:30:00,68.5,68.57,68.38,68.39,84611.0,55.1968,55.2532,55.1001,55.1082,84611.0
2016-03-14 13:00:00,68.39,68.41,68.26,68.26,77917.0,55.1082,55.1243,55.0035,55.0035,77917.0
2016-03-14 13:30:00,68.26,68.39,68.2,68.2,101580.0,55.0035,55.1082,54.9551,54.9551,101580.0
2016-03-14 14:00:00,68.21,68.31,68.16,68.3,111653.0,54.9632,55.0437,54.9229,55.0357,111653.0
2016-03-14 14:30:00,68.3,68.35,68.26,68.29,105984.0,55.0357,55.076,55.0035,55.0276,105984.0
2016-03-14 15:00:00,68.29,68.42,68.28,68.37,155512.0,55.0276,55.1324,55.0196,55.0921,155512.0
2016-03-14 15:30:00,68.37,68.38,68.22,68.23,342866.0,55.0921,55.1001,54.9712,54.9793,342866.0
2016-03-15 09:30:00,67.83,68.21,67.7,68.16,149870.0,54.657,54.9632,54.5522,54.9229,149870.0
2016-03-15 10:00:00,68.17,68.49,68.13,68.49,148463.0,54.9309,55.1888,54.8987,55.1888,148463.0
2016-03-15 10:30:00,68.48,68.74,68.48,68.63,176048.0,55.1807,55.3902,55.1807,55.3016,176048.0
2016-03-15 11:00:00,68.62,68.75,68.62,68.64,131028.0,55.2935,55.3983,55.2935,55.3097,131028.0
2016-03-15 11:30:00,68.64,68.66,68.47,68.56,111708.0,55.3097,55.3258,55.1727,55.2452,111708.0
2016-03-15 12:00:00,68.56,68.71,68.54,68.63,124758.0,55.2452,55.3661,55.2291,55.3016,124758.0
2016-03-15 12:30:00,68.63,68.64,68.46,68.51,68950.0,55.3016,55.3097,55.1646,55.2049,68950.0
2016-03-15 13:00:00,68.51,68.61,68.5,68.59,81738.0,55.2049,55.2855,55.1968,55.2694,81738.0
2016-03-15 13:30:00,68.59,68.65,68.51,68.51,103408.0,55.2694,55.3177,55.2049,55.2049,103408.0
2016-03-15 14:00:00,68.51,68.64,68.43,68.57,122170.0,55.2049,55.3097,55.1404,55.2532,122170.0
2016-03-15 14:30:00,68.56,68.65,68.55,68.56,127955.0,55.2452,55.3177,55.2371,55.2452,127955.0
2016-03-15 15:00:00,68.56,68.57,68.45,68.48,201252.0,55.2452,55.2532,55.1566,55.1807,201252.0
2016-03-15 15:30:00,68.48,68.6,68.43,68.59,349093.0,55.1807,55.2774,55.1404,55.2694,349093.0
2016-03-16 09:30:00,68.41,68.5,67.89,68.08,208828.0,55.1243,55.1968,54.7053,54.8584,208828.0
2016-03-16 10:00:00,68.06,68.13,67.94,67.97,74279.0,54.8423,54.8987,54.7456,54.7698,74279.0
2016-03-16 10:30:00,67.97,68.0,67.86,67.94,107437.0,54.7698,54.7939,54.6811,54.7456,107437.0
2016-03-16 11:00:00,67.95,68.12,67.89,68.08,104616.0,54.7537,54.8906,54.7053,54.8584,104616.0
2016-03-16 11:30:00,68.09,68.26,68.09,68.2,77662.0,54.8665,55.0035,54.8665,54.9551,77662.0
2016-03-16 12:00:00,68.2,68.29,68.13,68.13,73222.0,54.9551,55.0276,54.8987,54.8987,73222.0
2016-03-16 12:30:00,68.12,68.23,68.08,68.17,122319.0,54.8906,54.9793,54.8584,54.9309,122319.0
2016-03-16 13:00:00,68.16,68.18,68.0,68.03,96782.0,54.9229,54.939,54.7939,54.8181,96782.0
2016-03-16 13:30:00,68.02,68.23,67.99,68.18,79144.0,54.8101,54.9793,54.7859,54.939,79144.0
2016-03-16 14:00:00,68.16,68.82,68.16,68.78,213420.0,54.9229,55.4547,54.9229,55.4225,213420.0
2016-03-16 14:30:00,68.78,68.8,68.52,68.52,147600.0,55.4225,55.4386,55.213,55.213,147600.0
2016-03-16 15:00:00,68.54,68.74,68.51,68.66,195733.0,55.2291,55.3902,55.2049,55.3258,195733.0
2016-03-16 15:30:00,68.67,68.8,68.61,68.7,634176.0,55.3338,55.4386,55.2855,55.358,634176.0
2016-03-17 09:30:00,68.76,69.08,68.58,69.06,263250.0,55.4064,55.6642,55.2613,55.6481,263250.0
2016-03-17 10:00:00,69.06,69.29,68.99,69.26,186039.0,55.6481,55.8334,55.5917,55.8092,186039.0
2016-03-17 10:30:00,69.26,69.42,69.21,69.29,179031.0,55.8092,55.9382,55.769,55.8334,179031.0
2016-03-17 11:00:00,69.29,69.4,69.27,69.38,199138.0,55.8334,55.9221,55.8173,55.9059,199138.0
2016-03-17 11:30:00,69.39,69.72,69.3,69.71,292566.0,55.914,56.1799,55.8415,56.1719,292566.0
2016-03-17 12:00:00,69.7,69.72,69.58,69.72,114064.0,56.1638,56.1799,56.0671,56.1799,114064.0
2016-03-17 12:30:00,69.71,69.87,69.71,69.84,193593.0,56.1719,56.3008,56.1719,56.2766,193593.0
2016-03-17 13:00:00,69.84,69.85,69.68,69.75,195836.0,56.2766,56.2847,56.1477,56.2041,195836.0
2016-03-17 13:30:00,69.75,69.94,69.71,69.92,157073.0,56.2041,56.3572,56.1719,56.3411,157073.0
2016-03-17 14:00:00,69.92,69.99,69.77,69.98,360734.0,56.3411,56.3975,56.2202,56.3894,360734.0
2016-03-17 14:30:00,69.98,69.99,69.87,69.92,220329.0,56.3894,56.3975,56.3008,56.3411,220329.0
2016-03-17 15:00:00,69.92,69.98,69.87,69.94,242878.0,56.3411,56.3894,56.3008,56.3572,242878.0
2016-03-17 15:30:00,69.94,69.96,69.8,69.88,690339.0,56.3572,56.3733,56.2444,56.3088,690339.0
2016-03-18 09:30:00,69.98,70.28,69.66,70.16,1589777.0,56.3894,56.6312,56.1316,56.5345,1589777.0
2016-03-18 10:00:00,70.17,70.47,70.04,70.31,278130.0,56.5425,56.7843,56.4378,56.6553,278130.0
2016-03-18 10:30:00,70.31,70.4,70.21,70.39,353117.0,56.6553,56.7279,56.5748,56.7198,353117.0
2016-03-18 11:00:00,70.38,70.46,70.36,70.42,246979.0,56.7117,56.7762,56.6956,56.744,246979.0
2016-03-18 11:30:00,70.41,70.46,70.32,70.37,269521.0,56.7359,56.7762,56.6634,56.7037,269521.0
2016-03-18 12:00:00,70.37,70.42,70.22,70.4,158122.0,56.7037,56.744,56.5828,56.7279,158122.0
2016-03-18 12:30:00,70.39,70.4,70.14,70.16,210242.0,56.7198,56.7279,56.5183,56.5345,210242.0
2016-03-18 13:00:00,70.14,70.19,70.0,70.1,211031.0,56.5183,56.5586,56.4055,56.4861,211031.0
2016-03-18 13:30:00,70.11,70.27,70.04,70.21,155098.0,56.4942,56.6231,56.4378,56.5748,155098.0
2016-03-18 14:00:00,70.21,70.27,70.14,70.23,236125.0,56.5748,56.6231,56.5183,56.5909,236125.0
2016-03-18 14:30:00,70.23,70.31,70.15,70.28,199851.0,56.5909,56.6553,56.5264,56.6312,199851.0
2016-03-18 15:00:00,70.28,70.48,70.27,70.42,410375.0,56.6312,56.7923,56.6231,56.744,410375.0
2016-03-18 15:30:00,70.41,70.5,70.34,70.45,1092012.0,56.7359,56.8084,56.6795,56.7681,1092012.0
2016-03-21 09:30:00,70.07,70.32,69.8,69.99,317766.0,56.4619,56.6634,56.2444,56.3975,317766.0
2016-03-21 10:00:00,69.99,70.38,69.97,70.35,232573.0,56.3975,56.7117,56.3814,56.6876,232573.0
2016-03-21 10:30:00,70.36,70.44,70.25,70.28,197602.0,56.6956,56.7601,56.607,56.6312,197602.0
2016-03-21 11:00:00,70.27,70.54,70.26,70.5,304562.0,56.6231,56.8407,56.615,56.8084,304562.0
2016-03-21 11:30:00,70.5,70.62,70.47,70.6,181999.0,56.8084,56.9051,56.7843,56.889,181999.0
2016-03-21 12:00:00,70.59,70.63,70.49,70.63,468128.0,56.881,56.9132,56.8004,56.9132,468128.0
2016-03-21 12:30:00,70.63,70.87,70.62,70.66,540216.0,56.9132,57.1066,56.9051,56.9374,540216.0
2016-03-21 13:00:00,70.66,70.66,70.46,70.53,126440.0,56.9374,56.9374,56.7762,56.8326,126440.0
2016-03-21 13:30:00,70.52,70.72,70.46,70.68,117989.0,56.8245,56.9857,56.7762,56.9535,117989.0
2016-03-21 14:00:00,70.69,70.75,70.64,70.64,184762.0,56.9615,57.0099,56.9212,56.9212,184762.0
2016-03-21 14:30:00,70.63,70.78,70.6,70.76,148374.0,56.9132,57.0341,56.889,57.0179,148374.0
2016-03-21 15:00:00,70.76,70.76,70.6,70.63,138774.0,57.0179,57.0179,56.889,56.9132,138774.0
2016-03-21 15:30:00,70.64,70.66,70.43,70.43,450099.0,56.9212,56.9374,56.752,56.752,450099.0
2016-03-22 09:30:00,70.0,70.3,69.9,69.98,284345.0,56.4055,56.6473,56.325,56.3894,284345.0
2016-03-22 10:00:00,69.98,70.03,69.66,69.82,240561.0,56.3894,56.4297,56.1316,56.2605,240561.0
2016-03-22 10:30:00,69.82,69.9,69.7,69.77,159865.0,56.2605,56.325,56.1638,56.2202,159865.0
2016-03-22 11:00:00,69.77,69.94,69.72,69.82,306829.0,56.2202,56.3572,56.1799,56.2605,306829.0
2016-03-22 11:30:00,69.81,69.84,69.46,69.48,284356.0,56.2524,56.2766,55.9704,55.9865,284356.0
2016-03-22 12:00:00,69.48,69.64,69.39,69.62,105452.0,55.9865,56.1154,55.914,56.0993,105452.0
2016-03-22 12:30:00,69.62,69.76,69.59,69.76,134175.0,56.0993,56.2121,56.0752,56.2121,134175.0
2016-03-22 13:00:00,69.76,69.76,69.63,69.68,101844.0,56.2121,56.2121,56.1074,56.1477,101844.0
2016-03-22 13:30:00,69.69,69.71,69.54,69.69,105487.0,56.1557,56.1719,56.0349,56.1557,105487.0
2016-03-22 14:00:00,69.7,69.78,69.61,69.65,212362.0,56.1638,56.2283,56.0913,56.1235,212362.0
2016-03-22 14:30:00,69.64,69.74,69.54,69.55,168264.0,56.1154,56.196,56.0349,56.0429,168264.0
2016-03-22 15:00:00,69.56,69.58,69.28,69.46,228032.0,56.051,56.0671,55.8254,55.9704,228032.0
2016-03-22 15:30:00,69.46,69.59,69.42,69.56,462788.0,55.9704,56.0752,55.9382,56.051,462788.0
2016-03-23 09:30:00,69.6,69.98,69.54,69.81,130143.0,56.0832,56.3894,56.0349,56.2524,130143.0
2016-03-23 10:00:00,69.83,70.08,69.83,70.03,141457.0,56.2685,56.47,56.2685,56.4297,141457.0
2016-03-23 10:30:00,70.02,70.03,69.81,69.86,97168.0,56.4216,56.4297,56.2524,56.2927,97168.0
2016-03-23 11:00:00,69.85,70.0,69.77,69.77,126189.0,56.2847,56.4055,56.2202,56.2202,126189.0
2016-03-23 11:30:00,69.76,69.88,69.68,69.69,92396.0,56.2121,56.3088,56.1477,56.1557,92396.0
2016-03-23 12:00:00,69.7,69.88,69.68,69.87,119667.0,56.1638,56.3088,56.1477,56.3008,119667.0
2016-03-23 12:30:00,69.88,69.88,69.75,69.81,70342.0,56.3088,56.3088,56.2041,56.2524,70342.0
2016-03-23 13:00:00,69.81,69.99,69.81,69.9,71038.0,56.2524,56.3975,56.2524,56.325,71038.0
2016-03-23 13:30:00,69.9,69.95,69.85,69.95,83218.0,56.325,56.3652,56.2847,56.3652,83218.0
2016-03-23 14:00:00,69.95,70.0,69.9,69.92,108920.0,56.3652,56.4055,56.325,56.3411,108920.0
2016-03-23 14:30:00,69.91,69.96,69.78,69.79,117837.0,56.333,56.3733,56.2283,56.2363,117837.0
2016-03-23 15:00:00,69.79,69.82,69.69,69.74,150713.0,56.2363,56.2605,56.1557,56.196,150713.0
2016-03-23 15:30:00,69.75,69.93,69.73,69.79,366015.0,56.2041,56.3491,56.188,56.2363,366015.0
2016-03-24 09:30:00,69.54,69.9,69.51,69.81,216248.0,56.0349,56.325,56.0107,56.2524,216248.0
2016-03-24 10:00:00,69.81,69.81,69.59,69.7,157439.0,56.2524,56.2524,56.0752,56.1638,157439.0
2016-03-24 10:30:00,69.7,69.72,69.38,69.41,172839.0,56.1638,56.1799,55.9059,55.9301,172839.0
2016-03-24 11:00:00,69.42,69.6,69.42,69.53,190696.0,55.9382,56.0832,55.9382,56.0268,190696.0
2016-03-24 11:30:00,69.52,69.66,69.51,69.63,120836.0,56.0188,56.1316,56.0107,56.1074,120836.0
2016-03-24 12:00:00,69.63,69.67,69.44,69.45,146344.0,56.1074,56.1396,55.9543,55.9623,146344.0
2016-03-24 12:30:00,69.45,69.51,69.38,69.48,182700.0,55.9623,56.0107,55.9059,55.9865,182700.0
2016-03-24 13:00:00,69.48,69.59,69.46,69.55,111377.0,55.9865,56.0752,55.9704,56.0429,111377.0
2016-03-24 13:30:00,69.55,69.64,69.49,69.55,170347.0,56.0429,56.1154,55.9946,56.0429,170347.0
2016-03-24 14:00:00,69.55,69.68,69.55,69.63,276210.0,56.0429,56.1477,56.0429,56.1074,276210.0
2016-03-24 14:30:00,69.64,69.82,69.63,69.77,249271.0,56.1154,56.2605,56.1074,56.2202,249271.0
2016-03-24 15:00:00,69.77,69.86,69.67,69.83,333509.0,56.2202,56.2927,56.1396,56.2685,333509.0
2016-03-24 15:30:00,69.83,69.96,69.7,69.94,780459.0,56.2685,56.3733,56.1638,56.3572,780459.0
2016-03-28 09:30:00,69.98,70.39,69.94,70.0,117093.0,56.3894,56.7198,56.3572,56.4055,117093.0
2016-03-28 10:00:00,70.01,70.01,69.83,69.92,83400.0,56.4136,56.4136,56.2685,56.3411,83400.0
2016-03-28 10:30:00,69.92,69.93,69.74,69.74,77211.0,56.3411,56.3491,56.196,56.196,77211.0
2016-03-28 11:00:00,69.74,69.95,69.74,69.79,119445.0,56.196,56.3652,56.196,56.2363,119445.0
2016-03-28 11:30:00,69.79,69.97,69.79,69.96,78170.0,56.2363,56.3814,56.2363,56.3733,78170.0
2016-03-28 12:00:00,69.96,69.96,69.77,69.83,55879.0,56.3733,56.3733,56.2202,56.2685,55879.0
2016-03-28 12:30:00,69.84,69.98,69.83,69.95,57327.0,56.2766,56.3894,56.2685,56.3652,57327.0
2016-03-28 13:00:00,69.95,69.97,69.89,69.95,74461.0,56.3652,56.3814,56.3169,56.3652,74461.0
2016-03-28 13:30:00,69.95,70.04,69.91,69.96,223920.0,56.3652,56.4378,56.333,56.3733,223920.0
2016-03-28 14:00:00,69.96,70.12,69.95,70.06,110729.0,56.3733,56.5022,56.3652,56.4539,110729.0
2016-03-28 14:30:00,70.06,70.1,69.9,69.95,95556.0,56.4539,56.4861,56.325,56.3652,95556.0
2016-03-28 15:00:00,69.94,70.03,69.9,69.95,143119.0,56.3572,56.4297,56.325,56.3652,143119.0
2016-03-28 15:30:00,69.94,69.98,69.82,69.9,261480.0,56.3572,56.3894,56.2605,56.325,261480.0
2016-03-29 09:30:00,70.0,70.32,69.83,69.88,207457.0,56.4055,56.6634,56.2685,56.3088,207457.0
2016-03-29 10:00:00,69.89,70.04,69.66,69.76,193959.0,56.3169,56.4378,56.1316,56.2121,193959.0
2016-03-29 10:30:00,69.77,69.91,69.77,69.86,111424.0,56.2202,56.333,56.2202,56.2927,111424.0
2016-03-29 11:00:00,69.87,69.89,69.68,69.69,280557.0,56.3008,56.3169,56.1477,56.1557,280557.0
2016-03-29 11:30:00,69.68,69.82,69.55,69.74,262279.0,56.1477,56.2605,56.0429,56.196,262279.0
2016-03-29 12:00:00,69.74,70.36,69.63,70.31,297291.0,56.196,56.6956,56.1074,56.6553,297291.0
2016-03-29 12:30:00,70.34,70.5,70.3,70.39,100294.0,56.6795,56.8084,56.6473,56.7198,100294.0
2016-03-29 13:00:00,70.4,70.43,70.28,70.32,187227.0,56.7279,56.752,56.6312,56.6634,187227.0
2016-03-29 13:30:00,70.31,70.45,70.26,70.43,110316.0,56.6553,56.7681,56.615,56.752,110316.0
2016-03-29 14:00:00,70.42,70.64,70.42,70.62,198075.0,56.744,56.9212,56.744,56.9051,198075.0
2016-03-29 14:30:00,70.63,70.67,70.48,70.55,132162.0,56.9132,56.9454,56.7923,56.8487,132162.0
2016-03-29 15:00:00,70.55,70.61,70.5,70.57,179196.0,56.8487,56.8971,56.8084,56.8648,179196.0
2016-03-29 15:30:00,70.57,70.59,70.37,70.52,441009.0,56.8648,56.881,56.7037,56.8245,441009.0
2016-03-30 09:30:00,70.51,70.86,70.18,70.79,462192.0,56.8165,57.0985,56.5506,57.0421,462192.0
2016-03-30 10:00:00,70.78,70.99,70.71,70.88,265222.0,57.0341,57.2033,56.9776,57.1146,265222.0
2016-03-30 10:30:00,70.87,70.91,70.75,70.81,159004.0,57.1066,57.1388,57.0099,57.0582,159004.0
2016-03-30 11:00:00,70.82,71.25,70.82,71.23,356133.0,57.0663,57.4128,57.0663,57.3967,356133.0
2016-03-30 11:30:00,71.23,71.23,70.96,71.03,259141.0,57.3967,57.3967,57.1791,57.2355,259141.0
2016-03-30 12:00:00,71.03,71.08,70.73,70.78,189409.0,57.2355,57.2758,56.9938,57.0341,189409.0
2016-03-30 12:30:00,70.77,70.91,70.74,70.89,158702.0,57.026,57.1388,57.0018,57.1227,158702.0
2016-03-30 13:00:00,70.89,70.9,70.57,70.58,230947.0,57.1227,57.1307,56.8648,56.8729,230947.0
2016-03-30 13:30:00,70.58,70.89,70.57,70.85,199421.0,56.8729,57.1227,56.8648,57.0905,199421.0
2016-03-30 14:00:00,70.84,70.87,70.68,70.76,219250.0,57.0824,57.1066,56.9535,57.0179,219250.0
2016-03-30 14:30:00,70.77,70.86,70.61,70.7,185083.0,57.026,57.0985,56.8971,56.9696,185083.0
2016-03-30 15:00:00,70.69,70.8,70.69,70.77,221935.0,56.9615,57.0502,56.9615,57.026,221935.0
2016-03-30 15:30:00,70.77,70.79,70.68,70.71,506608.0,57.026,57.0421,56.9535,56.9776,506608.0
2016-03-31 09:30:00,70.72,71.0,70.68,70.7,212108.0,56.9857,57.2113,56.9535,56.9696,212108.0
2016-03-31 10:00:00,70.7,70.92,70.57,70.74,198222.0,56.9696,57.1469,56.8648,57.0018,198222.0
2016-03-31 10:30:00,70.73,70.89,70.69,70.69,83123.0,56.9938,57.1227,56.9615,56.9615,83123.0
2016-03-31 11:00:00,70.69,70.83,70.6,70.83,109874.0,56.9615,57.0743,56.889,57.0743,109874.0
2016-03-31 11:30:00,70.83,70.85,70.69,70.8,102685.0,57.0743,57.0905,56.9615,57.0502,102685.0
2016-03-31 12:00:00,70.8,70.85,70.7,70.72,119686.0,57.0502,57.0905,56.9696,56.9857,119686.0
2016-03-31 12:30:00,70.72,70.74,70.65,70.73,85208.0,56.9857,57.0018,56.9293,56.9938,85208.0
2016-03-31 13:00:00,70.73,70.78,70.7,70.73,85729.0,56.9938,57.0341,56.9696,56.9938,85729.0
2016-03-31 13:30:00,70.72,70.72,70.61,70.7,92007.0,56.9857,56.9857,56.8971,56.9696,92007.0
2016-03-31 14:00:00,70.7,70.74,70.64,70.66,120601.0,56.9696,57.0018,56.9212,56.9374,120601.0
2016-03-31 14:30:00,70.66,70.66,70.56,70.6,167839.0,56.9374,56.9374,56.8568,56.889,167839.0
2016-03-31 15:00:00,70.59,70.62,70.51,70.59,158650.0,56.881,56.9051,56.8165,56.881,158650.0
2016-03-31 15:30:00,70.59,70.74,70.58,70.66,468527.0,56.881,57.0018,56.8729,56.9374,468527.0
2016-04-01 09:30:00,70.21,70.38,70.09,70.18,278832.0,56.5748,56.7117,56.4781,56.5506,278832.0
2016-04-01 10:00:00,70.19,70.57,70.14,70.51,257903.0,56.5586,56.8648,56.5183,56.8165,257903.0
2016-04-01 10:30:00,70.5,70.62,70.43,70.62,162014.0,56.8084,56.9051,56.752,56.9051,162014.0
2016-04-01 11:00:00,70.62,70.78,70.55,70.71,159820.0,56.9051,57.0341,56.8487,56.9776,159820.0
2016-04-01 11:30:00,70.7,70.86,70.61,70.63,106796.0,56.9696,57.0985,56.8971,56.9132,106796.0
2016-04-01 12:00:00,70.62,70.66,70.47,70.54,140823.0,56.9051,56.9374,56.7843,56.8407,140823.0
2016-04-01 12:30:00,70.53,70.66,70.5,70.65,168470.0,56.8326,56.9374,56.8084,56.9293,168470.0
2016-04-01 13:00:00,70.65,70.79,70.65,70.73,124691.0,56.9293,57.0421,56.9293,56.9938,124691.0
2016-04-01 13:30:00,70.74,70.9,70.74,70.9,83549.0,57.0018,57.1307,57.0018,57.1307,83549.0
2016-04-01 14:00:00,70.9,70.92,70.78,70.81,137116.0,57.1307,57.1469,57.0341,57.0582,137116.0
2016-04-01 14:30:00,70.81,70.98,70.79,70.95,167486.0,57.0582,57.1952,57.0421,57.171,167486.0
2016-04-01 15:00:00,70.95,70.99,70.91,70.99,172672.0,57.171,57.2033,57.1388,57.2033,172672.0
2016-04-01 15:30:00,70.99,71.27,70.98,71.2,440642.0,57.2033,57.4289,57.1952,57.3725,440642.0
2016-04-04 09:30:00,70.87,71.27,70.59,71.08,248357.0,57.1066,57.4289,56.881,57.2758,248357.0
2016-04-04 10:00:00,71.1,71.17,70.89,71.06,200135.0,57.2919,57.3483,57.1227,57.2597,200135.0
2016-04-04 10:30:00,71.05,71.06,70.84,70.92,143766.0,57.2516,57.2597,57.0824,57.1469,143766.0
2016-04-04 11:00:00,70.92,71.18,70.9,71.11,148135.0,57.1469,57.3564,57.1307,57.3,148135.0
2016-04-04 11:30:00,71.11,71.23,71.08,71.15,145083.0,57.3,57.3967,57.2758,57.3322,145083.0
2016-04-04 12:00:00,71.15,71.21,71.12,71.15,111068.0,57.3322,57.3805,57.308,57.3322,111068.0
2016-04-04 12:30:00,71.16,71.16,70.98,71.0,60542.0,57.3403,57.3403,57.1952,57.2113,60542.0
2016-04-04 13:00:00,70.99,71.01,70.91,70.99,65129.0,57.2033,57.2194,57.1388,57.2033,65129.0
2016-04-04 13:30:00,70.99,71.01,70.89,70.92,64989.0,57.2033,57.2194,57.1227,57.1469,64989.0
2016-04-04 14:00:00,70.92,71.1,70.88,71.1,81826.0,57.1469,57.2919,57.1146,57.2919,81826.0
2016-04-04 14:30:00,71.09,71.13,71.04,71.09,108817.0,57.2838,57.3161,57.2436,57.2838,108817.0
2016-04-04 15:00:00,71.08,71.17,71.06,71.09,134843.0,57.2758,57.3483,57.2597,57.2838,134843.0
2016-04-04 15:30:00,71.09,71.2,71.04,71.17,344361.0,57.2838,57.3725,57.2436,57.3483,344361.0
2016-04-05 09:30:00,71.13,71.45,71.0,71.23,321818.0,57.3161,57.5739,57.2113,57.3967,321818.0
2016-04-05 10:00:00,71.23,71.47,71.15,71.23,263377.0,57.3967,57.5901,57.3322,57.3967,263377.0
2016-04-05 10:30:00,71.24,71.27,71.07,71.19,179115.0,57.4047,57.4289,57.2677,57.3644,179115.0
2016-04-05 11:00:00,71.2,71.33,71.16,71.25,136334.0,57.3725,57.4772,57.3403,57.4128,136334.0
2016-04-05 11:30:00,71.25,71.27,71.14,71.23,148531.0,57.4128,57.4289,57.3241,57.3967,148531.0
2016-04-05 12:00:00,71.23,71.33,71.16,71.27,159933.0,57.3967,57.4772,57.3403,57.4289,159933.0
2016-04-05 12:30:00,71.27,71.27,71.12,71.13,88795.0,57.4289,57.4289,57.308,57.3161,88795.0
2016-04-05 13:00:00,71.13,71.24,71.12,71.22,107418.0,57.3161,57.4047,57.308,57.3886,107418.0
2016-04-05 13:30:00,71.23,71.23,71.13,71.17,112974.0,57.3967,57.3967,57.3161,57.3483,112974.0
2016-04-05 14:00:00,71.17,71.26,71.1,71.24,146447.0,57.3483,57.4208,57.2919,57.4047,146447.0
2016-04-05 14:30:00,71.23,71.26,71.18,71.18,238454.0,57.3967,57.4208,57.3564,57.3564,238454.0
2016-04-05 15:00:00,71.19,71.2,71.03,71.05,201690.0,57.3644,57.3725,57.2355,57.2516,201690.0
2016-04-05 15:30:00,71.05,71.15,70.99,71.14,614980.0,57.2516,57.3322,57.2033,57.3241,614980.0
2016-04-06 09:30:00,71.11,71.22,70.93,70.96,195764.0,57.3,57.3886,57.1549,57.1791,195764.0
2016-04-06 10:00:00,70.97,71.02,70.87,71.0,181273.0,57.1872,57.2274,57.1066,57.2113,181273.0
2016-04-06 10:30:00,71.0,71.04,70.93,71.03,228867.0,57.2113,57.2436,57.1549,57.2355,228867.0
2016-04-06 11:00:00,71.03,71.1,70.98,71.06,241132.0,57.2355,57.2919,57.1952,57.2597,241132.0
2016-04-06 11:30:00,71.07,71.13,71.01,71.07,163945.0,57.2677,57.3161,57.2194,57.2677,163945.0
2016-04-06 12:00:00,71.07,71.09,70.98,71.09,154798.0,57.2677,57.2838,57.1952,57.2838,154798.0
2016-04-06 12:30:00,71.09,71.1,70.98,71.03,105496.0,57.2838,57.2919,57.1952,57.2355,105496.0
2016-04-06 13:00:00,71.03,71.18,71.02,71.09,114167.0,57.2355,57.3564,57.2274,57.2838,114167.0
2016-04-06 13:30:00,71.08,71.14,71.03,71.08,170059.0,57.2758,57.3241,57.2355,57.2758,170059.0
2016-04-06 14:00:00,71.08,71.1,70.91,71.06,160469.0,57.2758,57.2919,57.1388,57.2597,160469.0
2016-04-06 14:30:00,71.06,71.19,71.03,71.16,173019.0,57.2597,57.3644,57.2355,57.3403,173019.0
2016-04-06 15:00:00,71.16,71.34,71.14,71.23,330624.0,57.3403,57.4853,57.3241,57.3967,330624.0
2016-04-06 15:30:00,71.23,71.42,71.17,71.41,523325.0,57.3967,57.5498,57.3483,57.5417,523325.0
2016-04-07 09:30:00,70.9,70.92,70.51,70.86,356592.0,57.1307,57.1469,56.8165,57.0985,356592.0
2016-04-07 10:00:00,70.85,70.95,70.47,70.52,176473.0,57.0905,57.171,56.7843,56.8245,176473.0
2016-04-07 10:30:00,70.51,70.58,70.43,70.49,235924.0,56.8165,56.8729,56.752,56.8004,235924.0
2016-04-07 11:00:00,70.5,70.63,70.45,70.56,124872.0,56.8084,56.9132,56.7681,56.8568,124872.0
2016-04-07 11:30:00,70.56,70.59,70.46,70.47,118469.0,56.8568,56.881,56.7762,56.7843,118469.0
2016-04-07 12:00:00,70.47,70.47,70.31,70.37,193508.0,56.7843,56.7843,56.6553,56.7037,193508.0
2016-04-07 12:30:00,70.38,70.53,70.34,70.51,134645.0,56.7117,56.8326,56.6795,56.8165,134645.0
2016-04-07 13:00:00,70.5,70.61,70.49,70.53,146348.0,56.8084,56.8971,56.8004,56.8326,146348.0
2016-04-07 13:30:00,70.53,70.59,70.34,70.36,91891.0,56.8326,56.881,56.6795,56.6956,91891.0
2016-04-07 14:00:00,70.35,70.41,70.3,70.38,91263.0,56.6876,56.7359,56.6473,56.7117,91263.0
2016-04-07 14:30:00,70.39,70.5,70.28,70.33,146480.0,56.7198,56.8084,56.6312,56.6714,146480.0
2016-04-07 15:00:00,70.33,70.57,70.32,70.56,206599.0,56.6714,56.8648,56.6634,56.8568,206599.0
2016-04-07 15:30:00,70.56,70.65,70.51,70.63,349854.0,56.8568,56.9293,56.8165,56.9132,349854.0
2016-04-08 09:30:00,71.09,71.09,70.72,70.92,175870.0,57.2838,57.2838,56.9857,57.1469,175870.0
2016-04-08 10:00:00,70.92,71.15,70.89,70.91,205579.0,57.1469,57.3322,57.1227,57.1388,205579.0
2016-04-08 10:30:00,70.93,70.95,70.68,70.74,169490.0,57.1549,57.171,56.9535,57.0018,169490.0
2016-04-08 11:00:00,70.75,70.89,70.73,70.88,241088.0,57.0099,57.1227,56.9938,57.1146,241088.0
2016-04-08 11:30:00,70.88,70.89,70.5,70.62,310456.0,57.1146,57.1227,56.8084,56.9051,310456.0
2016-04-08 12:00:00,70.62,70.79,70.6,70.74,167812.0,56.9051,57.0421,56.889,57.0018,167812.0
2016-04-08 12:30:00,70.74,70.76,70.55,70.75,203563.0,57.0018,57.0179,56.8487,57.0099,203563.0
2016-04-08 13:00:00,70.75,70.8,70.65,70.74,90957.0,57.0099,57.0502,56.9293,57.0018,90957.0
2016-04-08 13:30:00,70.74,70.99,70.73,70.98,98640.0,57.0018,57.2033,56.9938,57.1952,98640.0
2016-04-08 14:00:00,70.98,71.04,70.88,71.03,92201.0,57.1952,57.2436,57.1146,57.2355,92201.0
2016-04-08 14:30:00,71.04,71.06,70.89,70.94,89534.0,57.2436,57.2597,57.1227,57.163,89534.0
2016-04-08 15:00:00,70.94,70.97,70.77,70.81,131107.0,57.163,57.1872,57.026,57.0582,131107.0
2016-04-08 15:30:00,70.8,71.07,70.74,71.07,345743.0,57.0502,57.2677,57.0018,57.2677,345743.0
2016-04-11 09:30:00,71.12,71.26,70.94,71.12,300864.0,57.308,57.4208,57.163,57.308,300864.0
2016-04-11 10:00:00,71.11,71.3,71.05,71.28,158980.0,57.3,57.4531,57.2516,57.4369,158980.0
2016-04-11 10:30:00,71.29,71.33,71.15,71.18,118386.0,57.445,57.4772,57.3322,57.3564,118386.0
2016-04-11 11:00:00,71.16,71.26,71.14,71.21,123158.0,57.3403,57.4208,57.3241,57.3805,123158.0
2016-04-11 11:30:00,71.22,71.32,71.13,71.31,147958.0,57.3886,57.4692,57.3161,57.4611,147958.0
2016-04-11 12:00:00,71.31,71.31,71.2,71.27,94497.0,57.4611,57.4611,57.3725,57.4289,94497.0
2016-04-11 12:30:00,71.27,71.31,71.12,71.3,108872.0,57.4289,57.4611,57.308,57.4531,108872.0
2016-04-11 13:00:00,71.3,71.4,71.27,71.32,102500.0,57.4531,57.5336,57.4289,57.4692,102500.0
2016-04-11 13:30:00,71.31,71.33,71.19,71.23,54831.0,57.4611,57.4772,57.3644,57.3967,54831.0
2016-04-11 14:00:00,71.23,71.29,71.17,71.2,107604.0,57.3967,57.445,57.3483,57.3725,107604.0
2016-04-11 14:30:00,71.2,71.32,71.16,71.24,86164.0,57.3725,57.4692,57.3403,57.4047,86164.0
2016-04-11 15:00:00,71.24,71.26,70.98,70.99,126970.0,57.4047,57.4208,57.1952,57.2033,126970.0
2016-04-11 15:30:00,70.99,71.01,70.8,70.93,503284.0,57.2033,57.2194,57.0502,57.1549,503284.0
2016-04-12 09:30:00,70.83,71.02,70.83,70.91,332150.0,57.0743,57.2274,57.0743,57.1388,332150.0
2016-04-12 10:00:00,70.91,70.96,70.77,70.83,190207.0,57.1388,57.1791,57.026,57.0743,190207.0
2016-04-12 10:30:00,70.82,71.02,70.81,70.95,287061.0,57.0663,57.2274,57.0582,57.171,287061.0
2016-04-12 11:00:00,70.96,71.13,70.94,71.08,173960.0,57.1791,57.3161,57.163,57.2758,173960.0
2016-04-12 11:30:00,71.08,71.24,71.08,71.16,133173.0,57.2758,57.4047,57.2758,57.3403,133173.0
2016-04-12 12:00:00,71.16,71.18,71.01,71.02,82541.0,57.3403,57.3564,57.2194,57.2274,82541.0
2016-04-12 12:30:00,71.03,71.19,71.03,71.15,85190.0,57.2355,57.3644,57.2355,57.3322,85190.0
2016-04-12 13:00:00,71.16,71.2,71.11,71.18,70680.0,57.3403,57.3725,57.3,57.3564,70680.0
2016-04-12 13:30:00,71.19,71.21,71.1,71.17,77422.0,57.3644,57.3805,57.2919,57.3483,77422.0
2016-04-12 14:00:00,71.17,71.28,71.13,71.21,107344.0,57.3483,57.4369,57.3161,57.3805,107344.0
2016-04-12 14:30:00,71.21,71.27,71.16,71.2,90908.0,57.3805,57.4289,57.3403,57.3725,90908.0
2016-04-12 15:00:00,71.21,71.33,71.2,71.27,149681.0,57.3805,57.4772,57.3725,57.4289,149681.0
2016-04-12 15:30:00,71.26,71.37,71.17,71.25,342258.0,57.4208,57.5095,57.3483,57.4128,342258.0
2016-04-13 09:30:00,71.33,71.5,71.2,71.21,362441.0,57.4772,57.6142,57.3725,57.3805,362441.0
2016-04-13 10:00:00,71.21,71.22,70.7,70.73,150401.0,57.3805,57.3886,56.9696,56.9938,150401.0
2016-04-13 10:30:00,70.73,70.8,70.58,70.78,144096.0,56.9938,57.0502,56.8729,57.0341,144096.0
2016-04-13 11:00:00,70.78,70.84,70.67,70.84,105514.0,57.0341,57.0824,56.9454,57.0824,105514.0
2016-04-13 11:30:00,70.84,70.94,70.78,70.8,118568.0,57.0824,57.163,57.0341,57.0502,118568.0
2016-04-13 12:00:00,70.8,70.86,70.68,70.73,81012.0,57.0502,57.0985,56.9535,56.9938,81012.0
2016-04-13 12:30:00,70.73,70.81,70.69,70.78,72835.0,56.9938,57.0582,56.9615,57.0341,72835.0
2016-04-13 13:00:00,70.78,70.83,70.73,70.82,72163.0,57.0341,57.0743,56.9938,57.0663,72163.0
2016-04-13 13:30:00,70.82,70.93,70.76,70.8,181489.0,57.0663,57.1549,57.0179,57.0502,181489.0
2016-04-13 14:00:00,70.8,70.81,70.63,70.66,145533.0,57.0502,57.0582,56.9132,56.9374,145533.0
2016-04-13 14:30:00,70.66,70.77,70.64,70.73,171506.0,56.9374,57.026,56.9212,56.9938,171506.0
2016-04-13 15:00:00,70.73,70.83,70.73,70.79,198116.0,56.9938,57.0743,56.9938,57.0421,198116.0
2016-04-13 15:30:00,70.79,70.86,70.72,70.82,384126.0,57.0421,57.0985,56.9857,57.0663,384126.0
2016-04-14 09:30:00,70.81,71.12,70.71,70.89,224284.0,57.0582,57.308,56.9776,57.1227,224284.0
2016-04-14 10:00:00,70.9,71.16,70.88,71.12,127850.0,57.1307,57.3403,57.1146,57.308,127850.0
2016-04-14 10:30:00,71.11,71.19,71.01,71.09,158307.0,57.3,57.3644,57.2194,57.2838,158307.0
2016-04-14 11:00:00,71.08,71.18,70.97,71.01,204011.0,57.2758,57.3564,57.1872,57.2194,204011.0
2016-04-14 11:30:00,71.01,71.03,70.89,70.93,108525.0,57.2194,57.2355,57.1227,57.1549,108525.0
2016-04-14 12:00:00,70.93,71.02,70.89,70.96,77556.0,57.1549,57.2274,57.1227,57.1791,77556.0
2016-04-14 12:30:00,70.96,71.15,70.93,71.09,96179.0,57.1791,57.3322,57.1549,57.2838,96179.0
2016-04-14 13:00:00,71.09,71.14,70.99,71.02,157300.0,57.2838,57.3241,57.2033,57.2274,157300.0
2016-04-14 13:30:00,71.03,71.11,71.01,71.08,113783.0,57.2355,57.3,57.2194,57.2758,113783.0
2016-04-14 14:00:00,71.07,71.13,71.05,71.05,141979.0,57.2677,57.3161,57.2516,57.2516,141979.0
2016-04-14 14:30:00,71.05,71.08,70.99,70.99,136089.0,57.2516,57.2758,57.2033,57.2033,136089.0
2016-04-14 15:00:00,70.99,71.05,70.96,70.98,146896.0,57.2033,57.2516,57.1791,57.1952,146896.0
2016-04-14 15:30:00,70.98,71.02,70.74,70.79,558733.0,57.1952,57.2274,57.0018,57.0421,558733.0
2016-04-15 09:30:00,70.83,71.23,70.72,71.14,484654.0,57.0743,57.3967,56.9857,57.3241,484654.0
2016-04-15 10:00:00,71.15,71.46,71.09,71.38,205459.0,57.3322,57.582,57.2838,57.5175,205459.0
2016-04-15 10:30:00,71.38,71.44,71.12,71.13,192015.0,57.5175,57.5659,57.308,57.3161,192015.0
2016-04-15 11:00:00,71.13,71.18,70.96,71.06,214565.0,57.3161,57.3564,57.1791,57.2597,214565.0
2016-04-15 11:30:00,71.07,71.08,70.93,71.03,162155.0,57.2677,57.2758,57.1549,57.2355,162155.0
2016-04-15 12:00:00,71.03,71.07,70.99,71.04,93807.0,57.2355,57.2677,57.2033,57.2436,93807.0
2016-04-15 12:30:00,71.04,71.09,70.96,71.02,69814.0,57.2436,57.2838,57.1791,57.2274,69814.0
2016-04-15 13:00:00,71.02,71.12,71.02,71.11,82066.0,57.2274,57.308,57.2274,57.3,82066.0
2016-04-15 13:30:00,71.11,71.14,71.01,71.05,81351.0,57.3,57.3241,57.2194,57.2516,81351.0
2016-04-15 14:00:00,71.04,71.19,71.01,71.19,142445.0,57.2436,57.3644,57.2194,57.3644,142445.0
2016-04-15 14:30:00,71.19,71.23,71.11,71.18,92642.0,57.3644,57.3967,57.3,57.3564,92642.0
2016-04-15 15:00:00,71.18,71.24,71.14,71.22,128630.0,57.3564,57.4047,57.3241,57.3886,128630.0
2016-04-15 15:30:00,71.22,71.29,71.16,71.27,365265.0,57.3886,57.445,57.3403,57.4289,365265.0
2016-04-18 09:30:00,70.9,71.09,70.78,70.85,162355.0,57.1307,57.2838,57.0341,57.0905,162355.0
2016-04-18 10:00:00,70.84,71.13,70.83,71.09,111578.0,57.0824,57.3161,57.0743,57.2838,111578.0
2016-04-18 10:30:00,71.09,71.42,71.09,71.4,163237.0,57.2838,57.5498,57.2838,57.5336,163237.0
2016-04-18 11:00:00,71.4,71.43,71.16,71.27,173520.0,57.5336,57.5578,57.3403,57.4289,173520.0
2016-04-18 11:30:00,71.27,71.28,71.08,71.17,82895.0,57.4289,57.4369,57.2758,57.3483,82895.0
2016-04-18 12:00:00,71.17,71.36,71.17,71.34,82746.0,57.3483,57.5014,57.3483,57.4853,82746.0
2016-04-18 12:30:00,71.34,71.47,71.29,71.37,105631.0,57.4853,57.5901,57.445,57.5095,105631.0
2016-04-18 13:00:00,71.37,71.37,71.23,71.23,79398.0,57.5095,57.5095,57.3967,57.3967,79398.0
2016-04-18 13:30:00,71.24,71.28,71.2,71.26,106143.0,57.4047,57.4369,57.3725,57.4208,106143.0
2016-04-18 14:00:00,71.25,71.31,71.2,71.27,112070.0,57.4128,57.4611,57.3725,57.4289,112070.0
2016-04-18 14:30:00,71.27,71.36,71.26,71.32,113758.0,57.4289,57.5014,57.4208,57.4692,113758.0
2016-04-18 15:00:00,71.33,71.35,71.28,71.31,138972.0,57.4772,57.4934,57.4369,57.4611,138972.0
2016-04-18 15:30:00,71.31,71.36,71.27,71.32,265262.0,57.4611,57.5014,57.4289,57.4692,265262.0
2016-04-19 09:30:00,71.47,71.69,71.05,71.3,502339.0,57.5901,57.7673,57.2516,57.4531,502339.0
2016-04-19 10:00:00,71.3,71.52,71.3,71.45,143383.0,57.4531,57.6303,57.4531,57.5739,143383.0
2016-04-19 10:30:00,71.47,71.56,71.36,71.47,213357.0,57.5901,57.6626,57.5014,57.5901,213357.0
2016-04-19 11:00:00,71.46,71.74,71.46,71.69,230811.0,57.582,57.8076,57.582,57.7673,230811.0
2016-04-19 11:30:00,71.69,71.79,71.54,71.68,169702.0,57.7673,57.8479,57.6465,57.7593,169702.0
2016-04-19 12:00:00,71.68,71.7,71.6,71.63,132829.0,57.7593,57.7754,57.6948,57.719,132829.0
2016-04-19 12:30:00,71.63,71.67,71.56,71.66,121140.0,57.719,57.7512,57.6626,57.7432,121140.0
2016-04-19 13:00:00,71.66,71.7,71.58,71.62,99429.0,57.7432,57.7754,57.6787,57.7109,99429.0
2016-04-19 13:30:00,71.61,71.67,71.56,71.63,82542.0,57.7029,57.7512,57.6626,57.719,82542.0
2016-04-19 14:00:00,71.63,71.64,71.55,71.58,107603.0,57.719,57.727,57.6545,57.6787,107603.0
2016-04-19 14:30:00,71.58,71.66,71.56,71.62,513225.0,57.6787,57.7432,57.6626,57.7109,513225.0
2016-04-19 15:00:00,71.61,71.72,71.58,71.66,156443.0,57.7029,57.7915,57.6787,57.7432,156443.0
2016-04-19 15:30:00,71.67,71.7,71.58,71.65,391179.0,57.7512,57.7754,57.6787,57.7351,391179.0
2016-04-20 09:30:00,71.34,71.53,70.86,70.9,481204.0,57.8042,57.9581,57.4152,57.4476,481204.0
2016-04-20 10:00:00,70.93,70.93,70.54,70.56,237696.0,57.472,57.472,57.1559,57.1722,237696.0
2016-04-20 10:30:00,70.56,70.72,70.55,70.65,192749.0,57.1722,57.3018,57.1641,57.2451,192749.0
2016-04-20 11:00:00,70.66,70.69,70.59,70.67,200559.0,57.2532,57.2775,57.1965,57.2613,200559.0
2016-04-20 11:30:00,70.68,70.71,70.6,70.65,159729.0,57.2694,57.2937,57.2046,57.2451,159729.0
2016-04-20 12:00:00,70.65,70.68,70.59,70.66,115326.0,57.2451,57.2694,57.1965,57.2532,115326.0
2016-04-20 12:30:00,70.67,70.76,70.64,70.73,89027.0,57.2613,57.3342,57.237,57.3099,89027.0
2016-04-20 13:00:00,70.73,70.75,70.63,70.7,108648.0,57.3099,57.3261,57.2289,57.2856,108648.0
2016-04-20 13:30:00,70.69,70.69,70.61,70.62,126638.0,57.2775,57.2775,57.2127,57.2208,126638.0
2016-04-20 14:00:00,70.62,70.68,70.59,70.59,158033.0,57.2208,57.2694,57.1965,57.1965,158033.0
2016-04-20 14:30:00,70.58,70.63,70.53,70.59,198512.0,57.1884,57.2289,57.1478,57.1965,198512.0
2016-04-20 15:00:00,70.59,70.62,70.46,70.48,170813.0,57.1965,57.2208,57.0911,57.1073,170813.0
2016-04-20 15:30:00,70.49,70.51,70.3,70.32,545513.0,57.1154,57.1316,56.9615,56.9777,545513.0
2016-04-21 09:30:00,70.2,70.32,69.28,69.29,469879.0,56.8805,56.9777,56.135,56.1431,469879.0
2016-04-21 10:00:00,69.3,69.35,68.95,68.98,571560.0,56.1512,56.1917,55.8676,55.8919,571560.0
2016-04-21 10:30:00,68.98,69.3,68.97,69.28,356973.0,55.8919,56.1512,55.8838,56.135,356973.0
2016-04-21 11:00:00,69.28,69.3,68.92,68.96,311301.0,56.135,56.1512,55.8433,55.8757,311301.0
2016-04-21 11:30:00,68.96,68.99,68.82,68.99,318651.0,55.8757,55.9,55.7623,55.9,318651.0
2016-04-21 12:00:00,68.99,69.03,68.88,68.95,128354.0,55.9,55.9325,55.8109,55.8676,128354.0
2016-04-21 12:30:00,68.94,69.04,68.88,68.94,90501.0,55.8595,55.9406,55.8109,55.8595,90501.0
2016-04-21 13:00:00,68.96,69.07,68.9,68.93,127936.0,55.8757,55.9649,55.8271,55.8514,127936.0
2016-04-21 13:30:00,68.94,69.15,68.91,68.96,167727.0,55.8595,56.0297,55.8352,55.8757,167727.0
2016-04-21 14:00:00,68.97,69.06,68.93,68.94,179481.0,55.8838,55.9568,55.8514,55.8595,179481.0
2016-04-21 14:30:00,68.94,68.95,68.81,68.91,172837.0,55.8595,55.8676,55.7542,55.8352,172837.0
2016-04-21 15:00:00,68.9,69.09,68.9,68.94,207140.0,55.8271,55.9811,55.8271,55.8595,207140.0
2016-04-21 15:30:00,68.94,69.1,68.94,68.98,408950.0,55.8595,55.9892,55.8595,55.8919,408950.0
2016-04-22 09:30:00,68.76,68.83,68.24,68.42,462778.0,55.7137,55.7704,55.2923,55.4382,462778.0
2016-04-22 10:00:00,68.44,68.93,68.44,68.72,286833.0,55.4544,55.8514,55.4544,55.6813,286833.0
2016-04-22 10:30:00,68.72,68.79,68.47,68.53,180327.0,55.6813,55.738,55.4787,55.5273,180327.0
2016-04-22 11:00:00,68.53,68.72,68.44,68.67,132132.0,55.5273,55.6813,55.4544,55.6408,132132.0
2016-04-22 11:30:00,68.68,68.85,68.65,68.76,160932.0,55.6489,55.7866,55.6246,55.7137,160932.0
2016-04-22 12:00:00,68.76,68.86,68.67,68.67,111588.0,55.7137,55.7947,55.6408,55.6408,111588.0
2016-04-22 12:30:00,68.68,68.75,68.6,68.7,155007.0,55.6489,55.7056,55.584,55.6651,155007.0
2016-04-22 13:00:00,68.71,68.79,68.6,68.64,95827.0,55.6732,55.738,55.584,55.6165,95827.0
2016-04-22 13:30:00,68.65,68.96,68.62,68.9,110294.0,55.6246,55.8757,55.6002,55.8271,110294.0
2016-04-22 14:00:00,68.88,69.05,68.87,69.04,125194.0,55.8109,55.9487,55.8028,55.9406,125194.0
2016-04-22 14:30:00,69.04,69.04,68.9,68.98,143517.0,55.9406,55.9406,55.8271,55.8919,143517.0
2016-04-22 15:00:00,68.98,69.05,68.88,69.01,199434.0,55.8919,55.9487,55.8109,55.9162,199434.0
2016-04-22 15:30:00,69.0,69.09,68.92,69.06,404532.0,55.9081,55.9811,55.8433,55.9568,404532.0
2016-04-25 09:30:00,68.87,69.0,68.58,68.9,190270.0,55.8028,55.9081,55.5678,55.8271,190270.0
2016-04-25 10:00:00,68.91,69.17,68.84,69.01,278195.0,55.8352,56.0459,55.7785,55.9162,278195.0
2016-04-25 10:30:00,69.01,69.14,68.92,69.04,190902.0,55.9162,56.0216,55.8433,55.9406,190902.0
2016-04-25 11:00:00,69.04,69.18,68.96,69.08,152959.0,55.9406,56.054,55.8757,55.973,152959.0
2016-04-25 11:30:00,69.08,69.08,68.9,68.94,211122.0,55.973,55.973,55.8271,55.8595,211122.0
2016-04-25 12:00:00,68.94,69.09,68.92,69.05,118738.0,55.8595,55.9811,55.8433,55.9487,118738.0
2016-04-25 12:30:00,69.05,69.23,68.98,69.2,224442.0,55.9487,56.0945,55.8919,56.0702,224442.0
2016-04-25 13:00:00,69.19,69.52,69.19,69.46,153867.0,56.0621,56.3295,56.0621,56.2809,153867.0
2016-04-25 13:30:00,69.46,69.47,69.3,69.35,107288.0,56.2809,56.289,56.1512,56.1917,107288.0
2016-04-25 14:00:00,69.35,69.37,69.11,69.25,200381.0,56.1917,56.2079,55.9973,56.1107,200381.0
2016-04-25 14:30:00,69.25,69.36,69.22,69.33,121521.0,56.1107,56.1998,56.0864,56.1755,121521.0
2016-04-25 15:00:00,69.33,69.33,69.13,69.24,167418.0,56.1755,56.1755,56.0135,56.1026,167418.0
2016-04-25 15:30:00,69.24,69.43,69.21,69.42,377983.0,56.1026,56.2566,56.0783,56.2485,377983.0
2016-04-26 09:30:00,69.74,69.75,69.26,69.54,217633.0,56.5077,56.5158,56.1188,56.3457,217633.0
2016-04-26 10:00:00,69.54,69.67,69.35,69.47,154028.0,56.3457,56.451,56.1917,56.289,154028.0
2016-04-26 10:30:00,69.46,69.54,69.31,69.36,158681.0,56.2809,56.3457,56.1593,56.1998,158681.0
2016-04-26 11:00:00,69.37,69.46,69.22,69.43,135804.0,56.2079,56.2809,56.0864,56.2566,135804.0
2016-04-26 11:30:00,69.44,69.44,69.2,69.33,135667.0,56.2647,56.2647,56.0702,56.1755,135667.0
2016-04-26 12:00:00,69.34,69.41,69.2,69.2,57293.0,56.1836,56.2404,56.0702,56.0702,57293.0
2016-04-26 12:30:00,69.2,69.29,69.1,69.1,80971.0,56.0702,56.1431,55.9892,55.9892,80971.0
2016-04-26 13:00:00,69.1,69.12,68.85,68.85,130829.0,55.9892,56.0054,55.7866,55.7866,130829.0
2016-04-26 13:30:00,68.85,68.9,68.78,68.84,164493.0,55.7866,55.8271,55.7299,55.7785,164493.0
2016-04-26 14:00:00,68.84,69.0,68.8,68.94,210411.0,55.7785,55.9081,55.7461,55.8595,210411.0
2016-04-26 14:30:00,68.93,69.04,68.91,68.97,198479.0,55.8514,55.9406,55.8352,55.8838,198479.0
2016-04-26 15:00:00,68.96,69.01,68.82,68.86,305397.0,55.8757,55.9162,55.7623,55.7947,305397.0
2016-04-26 15:30:00,68.87,69.01,68.86,68.95,499909.0,55.8028,55.9162,55.7947,55.8676,499909.0
2016-04-27 09:30:00,69.11,69.68,68.93,69.67,319574.0,55.9973,56.4591,55.8514,56.451,319574.0
2016-04-27 10:00:00,69.68,69.74,69.26,69.35,254912.0,56.4591,56.5077,56.1188,56.1917,254912.0
2016-04-27 10:30:00,69.34,69.44,69.19,69.29,230123.0,56.1836,56.2647,56.0621,56.1431,230123.0
2016-04-27 11:00:00,69.3,69.39,69.19,69.25,210722.0,56.1512,56.2241,56.0621,56.1107,210722.0
2016-04-27 11:30:00,69.26,69.36,69.2,69.31,168377.0,56.1188,56.1998,56.0702,56.1593,168377.0
2016-04-27 12:00:00,69.31,69.48,69.29,69.45,135098.0,56.1593,56.2971,56.1431,56.2728,135098.0
2016-04-27 12:30:00,69.44,69.45,69.14,69.22,223418.0,56.2647,56.2728,56.0216,56.0864,223418.0
2016-04-27 13:00:00,69.22,69.23,68.96,68.99,207520.0,56.0864,56.0945,55.8757,55.9,207520.0
2016-04-27 13:30:00,68.98,69.12,68.93,68.96,181017.0,55.8919,56.0054,55.8514,55.8757,181017.0
2016-04-27 14:00:00,68.97,69.45,68.88,69.45,426996.0,55.8838,56.2728,55.8109,56.2728,426996.0
2016-04-27 14:30:00,69.45,69.46,69.12,69.12,376532.0,56.2728,56.2809,56.0054,56.0054,376532.0
2016-04-27 15:00:00,69.12,69.46,69.09,69.45,426583.0,56.0054,56.2809,55.9811,56.2728,426583.0
2016-04-27 15:30:00,69.45,69.55,69.22,69.29,721285.0,56.2728,56.3538,56.0864,56.1431,721285.0
2016-04-28 09:30:00,69.4,70.44,69.39,70.05,935273.0,56.2322,57.0749,56.2241,56.7589,935273.0
2016-04-28 10:00:00,70.05,70.28,69.98,70.25,575318.0,56.7589,56.9453,56.7022,56.921,575318.0
2016-04-28 10:30:00,70.24,70.39,70.07,70.09,270905.0,56.9129,57.0344,56.7751,56.7913,270905.0
2016-04-28 11:00:00,70.09,70.76,70.09,70.73,274625.0,56.7913,57.3342,56.7913,57.3099,274625.0
2016-04-28 11:30:00,70.73,71.53,70.63,71.25,677133.0,57.3099,57.9581,57.2289,57.7312,677133.0
2016-04-28 12:00:00,71.23,71.49,71.11,71.42,314952.0,57.715,57.9257,57.6178,57.869,314952.0
2016-04-28 12:30:00,71.43,71.59,71.35,71.5,207220.0,57.8771,58.0067,57.8123,57.9338,207220.0
2016-04-28 13:00:00,71.49,71.51,71.09,71.32,191641.0,57.9257,57.9419,57.6016,57.788,191641.0
2016-04-28 13:30:00,71.32,71.33,71.16,71.32,153232.0,57.788,57.7961,57.6583,57.788,153232.0
2016-04-28 14:00:00,71.33,71.33,70.98,71.24,202754.0,57.7961,57.7961,57.5125,57.7231,202754.0
2016-04-28 14:30:00,71.23,71.26,71.11,71.19,275693.0,57.715,57.7393,57.6178,57.6826,275693.0
2016-04-28 15:00:00,71.19,71.19,70.85,70.89,295173.0,57.6826,57.6826,57.4071,57.4395,295173.0
2016-04-28 15:30:00,70.89,71.18,70.89,71.16,1005540.0,57.4395,57.6745,57.4395,57.6583,1005540.0
2016-04-29 09:30:00,71.03,71.59,70.67,71.34,359859.0,57.553,58.0067,57.2613,57.8042,359859.0
2016-04-29 10:00:00,71.34,71.36,71.06,71.22,340009.0,57.8042,57.8204,57.5773,57.7069,340009.0
2016-04-29 10:30:00,71.23,71.28,70.93,70.98,460182.0,57.715,57.7555,57.472,57.5125,460182.0
2016-04-29 11:00:00,70.98,71.22,70.96,71.12,248622.0,57.5125,57.7069,57.4963,57.6259,248622.0
2016-04-29 11:30:00,71.11,71.14,70.74,70.8,210066.0,57.6178,57.6421,57.318,57.3666,210066.0
2016-04-29 12:00:00,70.79,70.95,70.75,70.9,101080.0,57.3585,57.4882,57.3261,57.4476,101080.0
2016-04-29 12:30:00,70.9,70.96,70.72,70.74,133967.0,57.4476,57.4963,57.3018,57.318,133967.0
2016-04-29 13:00:00,70.74,70.9,70.72,70.81,90644.0,57.318,57.4476,57.3018,57.3747,90644.0
2016-04-29 13:30:00,70.8,70.81,70.49,70.5,145337.0,57.3666,57.3747,57.1154,57.1235,145337.0
2016-04-29 14:00:00,70.5,70.64,70.44,70.51,180255.0,57.1235,57.237,57.0749,57.1316,180255.0
2016-04-29 14:30:00,70.5,70.63,70.43,70.53,264600.0,57.1235,57.2289,57.0668,57.1478,264600.0
2016-04-29 15:00:00,70.53,70.63,70.49,70.59,359184.0,57.1478,57.2289,57.1154,57.1965,359184.0
2016-04-29 15:30:00,70.6,71.09,70.57,70.94,800921.0,57.2046,57.6016,57.1803,57.4801,800921.0
2016-05-02 09:30:00,71.42,71.94,71.42,71.73,444373.0,57.869,58.2903,57.869,58.1202,444373.0
2016-05-02 10:00:00,71.72,72.19,71.61,72.18,452757.0,58.1121,58.4929,58.0229,58.4848,452757.0
2016-05-02 10:30:00,72.19,72.32,72.09,72.23,401908.0,58.4929,58.5982,58.4119,58.5253,401908.0
2016-05-02 11:00:00,72.23,72.36,72.17,72.22,317476.0,58.5253,58.6306,58.4767,58.5172,317476.0
2016-05-02 11:30:00,72.22,72.3,72.18,72.25,272669.0,58.5172,58.582,58.4848,58.5415,272669.0
2016-05-02 12:00:00,72.25,72.36,72.22,72.28,238148.0,58.5415,58.6306,58.5172,58.5658,238148.0
2016-05-02 12:30:00,72.29,72.31,72.17,72.3,170944.0,58.5739,58.5901,58.4767,58.582,170944.0
2016-05-02 13:00:00,72.3,72.39,72.24,72.31,184168.0,58.582,58.6549,58.5334,58.5901,184168.0
2016-05-02 13:30:00,72.32,72.35,72.29,72.31,143852.0,58.5982,58.6225,58.5739,58.5901,143852.0
2016-05-02 14:00:00,72.32,72.35,72.24,72.31,209877.0,58.5982,58.6225,58.5334,58.5901,209877.0
2016-05-02 14:30:00,72.32,72.35,72.28,72.32,175929.0,58.5982,58.6225,58.5658,58.5982,175929.0
2016-05-02 15:00:00,72.32,72.39,72.29,72.36,303982.0,58.5982,58.6549,58.5739,58.6306,303982.0
2016-05-02 15:30:00,72.37,72.39,72.28,72.36,564350.0,58.6387,58.6549,58.5658,58.6306,564350.0
2016-05-03 09:30:00,72.0,72.45,71.91,72.05,371466.0,58.3389,58.7036,58.266,58.3794,371466.0
2016-05-03 10:00:00,72.05,72.4,71.98,72.33,271767.0,58.3794,58.663,58.3227,58.6063,271767.0
2016-05-03 10:30:00,72.32,72.33,71.92,72.0,255974.0,58.5982,58.6063,58.2741,58.3389,255974.0
2016-05-03 11:00:00,72.0,72.13,71.8,72.05,300183.0,58.3389,58.4443,58.1769,58.3794,300183.0
2016-05-03 11:30:00,72.05,72.11,71.82,71.83,173918.0,58.3794,58.4281,58.1931,58.2012,173918.0
2016-05-03 12:00:00,71.84,71.96,71.81,71.83,141544.0,58.2093,58.3065,58.185,58.2012,141544.0
2016-05-03 12:30:00,71.84,71.99,71.84,71.89,138993.0,58.2093,58.3308,58.2093,58.2498,138993.0
2016-05-03 13:00:00,71.89,72.0,71.83,71.94,131419.0,58.2498,58.3389,58.2012,58.2903,131419.0
2016-05-03 13:30:00,71.94,72.02,71.85,71.85,174173.0,58.2903,58.3551,58.2174,58.2174,174173.0
2016-05-03 14:00:00,71.85,71.92,71.74,71.89,162873.0,58.2174,58.2741,58.1283,58.2498,162873.0
2016-05-03 14:30:00,71.89,71.91,71.69,71.77,219989.0,58.2498,58.266,58.0878,58.1526,219989.0
2016-05-03 15:00:00,71.76,71.86,71.61,71.79,275708.0,58.1445,58.2255,58.0229,58.1688,275708.0
2016-05-03 15:30:00,71.78,71.93,71.67,71.84,471046.0,58.1607,58.2822,58.0715,58.2093,471046.0
2016-05-04 09:30:00,71.55,71.65,71.11,71.23,332002.0,57.9743,58.0553,57.6178,57.715,332002.0
2016-05-04 10:00:00,71.27,71.77,71.25,71.56,234529.0,57.7474,58.1526,57.7312,57.9824,234529.0
2016-05-04 10:30:00,71.57,71.61,71.25,71.35,343926.0,57.9905,58.0229,57.7312,57.8123,343926.0
2016-05-04 11:00:00,71.34,71.72,71.28,71.67,186155.0,57.8042,58.1121,57.7555,58.0715,186155.0
2016-05-04 11:30:00,71.69,71.78,71.51,71.76,181249.0,58.0878,58.1607,57.9419,58.1445,181249.0
2016-05-04 12:00:00,71.77,71.96,71.73,71.92,124900.0,58.1526,58.3065,58.1202,58.2741,124900.0
2016-05-04 12:30:00,71.92,71.98,71.8,71.8,117413.0,58.2741,58.3227,58.1769,58.1769,117413.0
2016-05-04 13:00:00,71.79,71.88,71.64,71.85,123218.0,58.1688,58.2417,58.0472,58.2174,123218.0
2016-05-04 13:30:00,71.85,71.86,71.71,71.72,128254.0,58.2174,58.2255,58.104,58.1121,128254.0
2016-05-04 14:00:00,71.71,71.85,71.69,71.85,181444.0,58.104,58.2174,58.0878,58.2174,181444.0
2016-05-04 14:30:00,71.85,71.92,71.82,71.88,132805.0,58.2174,58.2741,58.1931,58.2417,132805.0
2016-05-04 15:00:00,71.88,71.92,71.78,71.83,144853.0,58.2417,58.2741,58.1607,58.2012,144853.0
2016-05-04 15:30:00,71.83,72.0,71.82,71.89,353287.0,58.2012,58.3389,58.1931,58.2498,353287.0
2016-05-05 09:30:00,71.66,72.31,71.46,72.1,383811.0,58.0634,58.5901,57.9014,58.42,383811.0
2016-05-05 10:00:00,72.1,72.11,71.9,71.97,272917.0,58.42,58.4281,58.2579,58.3146,272917.0
2016-05-05 10:30:00,71.97,72.06,71.79,71.88,165391.0,58.3146,58.3875,58.1688,58.2417,165391.0
2016-05-05 11:00:00,71.88,71.91,71.64,71.72,138110.0,58.2417,58.266,58.0472,58.1121,138110.0
2016-05-05 11:30:00,71.73,71.91,71.65,71.84,124404.0,58.1202,58.266,58.0553,58.2093,124404.0
2016-05-05 12:00:00,71.82,71.89,71.7,71.71,94074.0,58.1931,58.2498,58.0959,58.104,94074.0
2016-05-05 12:30:00,71.7,71.7,71.53,71.66,83966.0,58.0959,58.0959,57.9581,58.0634,83966.0
2016-05-05 13:00:00,71.65,71.7,71.4,71.43,104319.0,58.0553,58.0959,57.8528,57.8771,104319.0
2016-05-05 13:30:00,71.43,71.51,71.39,71.44,107019.0,57.8771,57.9419,57.8447,57.8852,107019.0
2016-05-05 14:00:00,71.44,71.55,71.38,71.49,162459.0,57.8852,57.9743,57.8366,57.9257,162459.0
2016-05-05 14:30:00,71.48,71.48,71.28,71.29,148299.0,57.9176,57.9176,57.7555,57.7636,148299.0
2016-05-05 15:00:00,71.29,71.43,71.18,71.41,219253.0,57.7636,57.8771,57.6745,57.8609,219253.0
2016-05-05 15:30:00,71.42,71.49,71.34,71.48,458388.0,57.869,57.9257,57.8042,57.9176,458388.0
2016-05-06 09:30:00,71.49,71.64,71.26,71.42,159099.0,57.9257,58.0472,57.7393,57.869,159099.0
2016-05-06 10:00:00,71.45,71.45,71.18,71.19,173395.0,57.8933,57.8933,57.6745,57.6826,173395.0
2016-05-06 10:30:00,71.2,71.39,71.19,71.37,177503.0,57.6907,57.8447,57.6826,57.8285,177503.0
2016-05-06 11:00:00,71.37,71.62,71.36,71.57,147486.0,57.8285,58.031,57.8204,57.9905,147486.0
2016-05-06 11:30:00,71.58,71.7,71.54,71.64,88875.0,57.9986,58.0959,57.9662,58.0472,88875.0
2016-05-06 12:00:00,71.63,71.65,71.5,71.5,64343.0,58.0391,58.0553,57.9338,57.9338,64343.0
2016-05-06 12:30:00,71.51,71.57,71.47,71.56,67978.0,57.9419,57.9905,57.9095,57.9824,67978.0
2016-05-06 13:00:00,71.57,71.79,71.55,71.67,90454.0,57.9905,58.1688,57.9743,58.0715,90454.0
2016-05-06 13:30:00,71.68,71.74,71.56,71.73,102206.0,58.0796,58.1283,57.9824,58.1202,102206.0
2016-05-06 14:00:00,71.73,71.83,71.69,71.73,223878.0,58.1202,58.2012,58.0878,58.1202,223878.0
2016-05-06 14:30:00,71.74,71.85,71.71,71.73,172881.0,58.1283,58.2174,58.104,58.1202,172881.0
2016-05-06 15:00:00,71.72,71.78,71.7,71.77,168714.0,58.1121,58.1607,58.0959,58.1526,168714.0
2016-05-06 15:30:00,71.77,71.82,71.7,71.82,388540.0,58.1526,58.1931,58.0959,58.1931,388540.0
2016-05-09 09:30:00,71.98,72.25,71.85,72.18,250986.0,58.3227,58.5415,58.2174,58.4848,250986.0
2016-05-09 10:00:00,72.18,72.24,71.96,71.98,140785.0,58.4848,58.5334,58.3065,58.3227,140785.0
2016-05-09 10:30:00,71.98,72.13,71.97,72.03,121282.0,58.3227,58.4443,58.3146,58.3632,121282.0
2016-05-09 11:00:00,72.03,72.14,71.77,71.81,180403.0,58.3632,58.4524,58.1526,58.185,180403.0
2016-05-09 11:30:00,71.8,71.95,71.78,71.87,101221.0,58.1769,58.2984,58.1607,58.2336,101221.0
2016-05-09 12:00:00,71.86,71.88,71.76,71.83,84790.0,58.2255,58.2417,58.1445,58.2012,84790.0
2016-05-09 12:30:00,71.83,71.86,71.75,71.75,69796.0,58.2012,58.2255,58.1364,58.1364,69796.0
2016-05-09 13:00:00,71.75,71.86,71.73,71.75,87138.0,58.1364,58.2255,58.1202,58.1364,87138.0
2016-05-09 13:30:00,71.75,71.77,71.64,71.66,93398.0,58.1364,58.1526,58.0472,58.0634,93398.0
2016-05-09 14:00:00,71.66,71.7,71.57,71.62,129473.0,58.0634,58.0959,57.9905,58.031,129473.0
2016-05-09 14:30:00,71.63,71.77,71.62,71.74,89921.0,58.0391,58.1526,58.031,58.1283,89921.0
2016-05-09 15:00:00,71.73,71.81,71.7,71.78,139077.0,58.1202,58.185,58.0959,58.1607,139077.0
2016-05-09 15:30:00,71.79,71.82,71.68,71.75,309379.0,58.1688,58.1931,58.0796,58.1364,309379.0
2016-05-10 09:30:00,71.86,72.24,71.76,72.09,265714.0,58.2255,58.5334,58.1445,58.4119,265714.0
2016-05-10 10:00:00,72.09,72.17,71.96,71.99,162934.0,58.4119,58.4767,58.3065,58.3308,162934.0
2016-05-10 10:30:00,71.98,72.17,71.95,72.11,197193.0,58.3227,58.4767,58.2984,58.4281,197193.0
2016-05-10 11:00:00,72.11,72.25,71.97,71.99,154854.0,58.4281,58.5415,58.3146,58.3308,154854.0
2016-05-10 11:30:00,71.99,72.15,71.98,72.1,144143.0,58.3308,58.4605,58.3227,58.42,144143.0
2016-05-10 12:00:00,72.09,72.14,72.03,72.07,106105.0,58.4119,58.4524,58.3632,58.3957,106105.0
2016-05-10 12:30:00,72.07,72.11,71.91,71.96,90014.0,58.3957,58.4281,58.266,58.3065,90014.0
2016-05-10 13:00:00,71.97,72.04,71.94,72.01,77195.0,58.3146,58.3713,58.2903,58.347,77195.0
2016-05-10 13:30:00,72.01,72.02,71.95,71.95,140666.0,58.347,58.3551,58.2984,58.2984,140666.0
2016-05-10 14:00:00,71.95,72.04,71.92,71.99,158564.0,58.2984,58.3713,58.2741,58.3308,158564.0
2016-05-10 14:30:00,71.99,72.09,71.98,72.03,172863.0,58.3308,58.4119,58.3227,58.3632,172863.0
2016-05-10 15:00:00,72.03,72.1,72.01,72.09,223788.0,58.3632,58.42,58.347,58.4119,223788.0
2016-05-10 15:30:00,72.09,72.22,72.0,72.2,391993.0,58.4119,58.5172,58.3389,58.501,391993.0
2016-05-11 09:30:00,72.25,72.39,72.0,72.14,251668.0,58.5415,58.6549,58.3389,58.4524,251668.0
2016-05-11 10:00:00,72.14,72.32,72.12,72.23,245298.0,58.4524,58.5982,58.4362,58.5253,245298.0
2016-05-11 10:30:00,72.24,72.36,72.17,72.27,206133.0,58.5334,58.6306,58.4767,58.5577,206133.0
2016-05-11 11:00:00,72.25,72.25,71.97,71.98,124503.0,58.5415,58.5415,58.3146,58.3227,124503.0
2016-05-11 11:30:00,71.98,71.98,71.81,71.94,103600.0,58.3227,58.3227,58.185,58.2903,103600.0
2016-05-11 12:00:00,71.94,71.98,71.86,71.93,114658.0,58.2903,58.3227,58.2255,58.2822,114658.0
2016-05-11 12:30:00,71.92,71.99,71.86,71.89,105955.0,58.2741,58.3308,58.2255,58.2498,105955.0
2016-05-11 13:00:00,71.88,71.97,71.82,71.88,65682.0,58.2417,58.3146,58.1931,58.2417,65682.0
2016-05-11 13:30:00,71.88,71.95,71.82,71.87,72449.0,58.2417,58.2984,58.1931,58.2336,72449.0
2016-05-11 14:00:00,71.86,71.98,71.86,71.97,109923.0,58.2255,58.3227,58.2255,58.3146,109923.0
2016-05-11 14:30:00,71.98,71.98,71.84,71.95,111838.0,58.3227,58.3227,58.2093,58.2984,111838.0
2016-05-11 15:00:00,71.95,72.08,71.93,72.04,169506.0,58.2984,58.4038,58.2822,58.3713,169506.0
2016-05-11 15:30:00,72.05,72.12,71.98,72.0,542889.0,58.3794,58.4362,58.3227,58.3389,542889.0
2016-05-12 09:30:00,72.29,72.7,71.92,72.53,217778.0,58.5739,58.9061,58.2741,58.7684,217778.0
2016-05-12 10:00:00,72.54,72.67,72.44,72.45,120158.0,58.7765,58.8818,58.6954,58.7036,120158.0
2016-05-12 10:30:00,72.45,72.55,72.41,72.53,191311.0,58.7036,58.7846,58.6711,58.7684,191311.0
2016-05-12 11:00:00,72.53,72.55,72.27,72.28,131217.0,58.7684,58.7846,58.5577,58.5658,131217.0
2016-05-12 11:30:00,72.29,72.34,72.26,72.3,103009.0,58.5739,58.6144,58.5496,58.582,103009.0
2016-05-12 12:00:00,72.3,72.3,72.18,72.26,110599.0,58.582,58.582,58.4848,58.5496,110599.0
2016-05-12 12:30:00,72.27,72.41,72.18,72.41,74642.0,58.5577,58.6711,58.4848,58.6711,74642.0
2016-05-12 13:00:00,72.41,72.45,72.36,72.43,80064.0,58.6711,58.7036,58.6306,58.6873,80064.0
2016-05-12 13:30:00,72.44,72.58,72.35,72.57,106873.0,58.6954,58.8089,58.6225,58.8008,106873.0
2016-05-12 14:00:00,72.57,72.72,72.57,72.7,122645.0,58.8008,58.9223,58.8008,58.9061,122645.0
2016-05-12 14:30:00,72.69,72.7,72.61,72.63,107166.0,58.898,58.9061,58.8332,58.8494,107166.0
2016-05-12 15:00:00,72.63,72.72,72.61,72.63,179473.0,58.8494,58.9223,58.8332,58.8494,179473.0
2016-05-12 15:30:00,72.63,72.66,72.55,72.64,424462.0,58.8494,58.8737,58.7846,58.8575,424462.0
2016-05-13 09:30:00,72.58,72.58,72.25,72.38,154702.0,58.8089,58.8089,58.5415,58.6468,154702.0
2016-05-13 10:00:00,72.37,72.42,72.12,72.21,147868.0,58.6387,58.6792,58.4362,58.5091,147868.0
2016-05-13 10:30:00,72.22,72.39,72.0,72.07,179108.0,58.5172,58.6549,58.3389,58.3957,179108.0
2016-05-13 11:00:00,72.08,72.29,72.07,72.26,102238.0,58.4038,58.5739,58.3957,58.5496,102238.0
2016-05-13 11:30:00,72.25,72.31,72.0,72.01,103868.0,58.5415,58.5901,58.3389,58.347,103868.0
2016-05-13 12:00:00,72.01,72.08,71.91,72.06,73238.0,58.347,58.4038,58.266,58.3875,73238.0
2016-05-13 12:30:00,72.05,72.1,71.98,72.05,66130.0,58.3794,58.42,58.3227,58.3794,66130.0
2016-05-13 13:00:00,72.04,72.04,71.85,71.86,64206.0,58.3713,58.3713,58.2174,58.2255,64206.0
2016-05-13 13:30:00,71.88,72.02,71.8,71.91,132494.0,58.2417,58.3551,58.1769,58.266,132494.0
2016-05-13 14:00:00,71.9,71.9,71.56,71.6,152085.0,58.2579,58.2579,57.9824,58.0148,152085.0
2016-05-13 14:30:00,71.59,71.69,71.53,71.67,135127.0,58.0067,58.0878,57.9581,58.0715,135127.0
2016-05-13 15:00:00,71.67,71.71,71.56,71.59,142044.0,58.0715,58.104,57.9824,58.0067,142044.0
2016-05-13 15:30:00,71.59,71.71,71.55,71.66,383999.0,58.0067,58.104,57.9743,58.0634,383999.0
2016-05-16 09:30:00,71.59,71.97,71.47,71.93,185734.0,58.0067,58.3146,57.9095,58.2822,185734.0
2016-05-16 10:00:00,71.94,71.96,71.74,71.77,168189.0,58.2903,58.3065,58.1283,58.1526,168189.0
2016-05-16 10:30:00,71.76,71.88,71.74,71.86,72434.0,58.1445,58.2417,58.1283,58.2255,72434.0
2016-05-16 11:00:00,71.87,71.99,71.84,71.92,68216.0,58.2336,58.3308,58.2093,58.2741,68216.0
2016-05-16 11:30:00,71.92,72.0,71.9,71.99,58689.0,58.2741,58.3389,58.2579,58.3308,58689.0
2016-05-16 12:00:00,71.99,72.08,71.95,72.02,107766.0,58.3308,58.4038,58.2984,58.3551,107766.0
2016-05-16 12:30:00,72.02,72.06,71.98,72.05,48342.0,58.3551,58.3875,58.3227,58.3794,48342.0
2016-05-16 13:00:00,72.06,72.13,72.01,72.07,67943.0,58.3875,58.4443,58.347,58.3957,67943.0
2016-05-16 13:30:00,72.07,72.09,71.98,72.05,63193.0,58.3957,58.4119,58.3227,58.3794,63193.0
2016-05-16 14:00:00,72.05,72.22,72.04,72.15,72217.0,58.3794,58.5172,58.3713,58.4605,72217.0
2016-05-16 14:30:00,72.14,72.15,72.05,72.09,96036.0,58.4524,58.4605,58.3794,58.4119,96036.0
2016-05-16 15:00:00,72.09,72.16,72.08,72.1,117098.0,58.4119,58.4686,58.4038,58.42,117098.0
2016-05-16 15:30:00,72.09,72.13,71.91,72.05,382400.0,58.4119,58.4443,58.266,58.3794,382400.0
2016-05-17 09:30:00,71.96,71.97,71.1,71.2,357250.0,58.3065,58.3146,57.6097,57.6907,357250.0
2016-05-17 10:00:00,71.2,71.24,70.94,70.95,392223.0,57.6907,57.7231,57.4801,57.4882,392223.0
2016-05-17 10:30:00,70.96,71.05,70.86,71.0,199333.0,57.4963,57.5692,57.4152,57.5287,199333.0
2016-05-17 11:00:00,71.01,71.08,70.87,70.9,148993.0,57.5368,57.5935,57.4233,57.4476,148993.0
2016-05-17 11:30:00,70.9,71.12,70.87,71.11,117179.0,57.4476,57.6259,57.4233,57.6178,117179.0
2016-05-17 12:00:00,71.11,71.12,70.8,70.82,102790.0,57.6178,57.6259,57.3666,57.3828,102790.0
2016-05-17 12:30:00,70.82,70.88,70.74,70.75,125476.0,57.3828,57.4314,57.318,57.3261,125476.0
2016-05-17 13:00:00,70.76,70.93,70.73,70.92,102593.0,57.3342,57.472,57.3099,57.4638,102593.0
2016-05-17 13:30:00,70.92,70.97,70.67,70.68,98442.0,57.4638,57.5044,57.2613,57.2694,98442.0
2016-05-17 14:00:00,70.68,70.71,70.46,70.59,129346.0,57.2694,57.2937,57.0911,57.1965,129346.0
2016-05-17 14:30:00,70.59,70.84,70.55,70.83,153133.0,57.1965,57.399,57.1641,57.3909,153133.0
2016-05-17 15:00:00,70.82,70.89,70.55,70.65,215419.0,57.3828,57.4395,57.1641,57.2451,215419.0
2016-05-17 15:30:00,70.65,70.87,70.62,70.84,466118.0,57.2451,57.4233,57.2208,57.399,466118.0
2016-05-18 09:30:00,70.61,70.69,69.73,69.92,464642.0,57.2127,57.2775,56.4996,56.6536,464642.0
2016-05-18 10:00:00,69.91,70.15,69.84,70.05,187261.0,56.6455,56.8399,56.5888,56.7589,187261.0
2016-05-18 10:30:00,70.05,70.26,70.05,70.23,125974.0,56.7589,56.9291,56.7589,56.9048,125974.0
2016-05-18 11:00:00,70.23,70.49,70.12,70.49,155907.0,56.9048,57.1154,56.8156,57.1154,155907.0
2016-05-18 11:30:00,70.48,70.55,70.3,70.32,220355.0,57.1073,57.1641,56.9615,56.9777,220355.0
2016-05-18 12:00:00,70.32,70.43,70.26,70.41,94970.0,56.9777,57.0668,56.9291,57.0506,94970.0
2016-05-18 12:30:00,70.41,70.46,70.3,70.44,86226.0,57.0506,57.0911,56.9615,57.0749,86226.0
2016-05-18 13:00:00,70.45,70.69,70.44,70.65,120366.0,57.083,57.2775,57.0749,57.2451,120366.0
2016-05-18 13:30:00,70.64,70.65,70.44,70.44,78164.0,57.237,57.2451,57.0749,57.0749,78164.0
2016-05-18 14:00:00,70.43,70.43,69.77,69.81,223654.0,57.0668,57.0668,56.532,56.5645,223654.0
2016-05-18 14:30:00,69.8,70.05,69.74,69.95,298080.0,56.5564,56.7589,56.5077,56.6779,298080.0
2016-05-18 15:00:00,69.95,70.09,69.81,69.83,207290.0,56.6779,56.7913,56.5645,56.5807,207290.0
2016-05-18 15:30:00,69.84,70.13,69.83,70.13,519549.0,56.5888,56.8237,56.5807,56.8237,519549.0
2016-05-19 09:30:00,69.96,70.23,69.62,69.62,247930.0,56.686,56.9048,56.4105,56.4105,247930.0
2016-05-19 10:00:00,69.62,70.12,69.53,70.1,174473.0,56.4105,56.8156,56.3376,56.7994,174473.0
2016-05-19 10:30:00,70.11,70.22,69.96,70.06,230494.0,56.8075,56.8967,56.686,56.767,230494.0
2016-05-19 11:00:00,70.07,70.07,69.83,69.91,190865.0,56.7751,56.7751,56.5807,56.6455,190865.0
2016-05-19 11:30:00,69.92,70.14,69.89,70.13,112261.0,56.6536,56.8318,56.6293,56.8237,112261.0
2016-05-19 12:00:00,70.13,70.2,70.07,70.1,76142.0,56.8237,56.8805,56.7751,56.7994,76142.0
2016-05-19 12:30:00,70.09,70.12,70.0,70.01,119920.0,56.7913,56.8156,56.7184,56.7265,119920.0
2016-05-19 13:00:00,70.0,70.17,69.99,70.1,94432.0,56.7184,56.8562,56.7103,56.7994,94432.0
2016-05-19 13:30:00,70.1,70.25,70.09,70.1,76854.0,56.7994,56.921,56.7913,56.7994,76854.0
2016-05-19 14:00:00,70.11,70.19,70.09,70.14,221180.0,56.8075,56.8724,56.7913,56.8318,221180.0
2016-05-19 14:30:00,70.14,70.2,70.0,70.16,133879.0,56.8318,56.8805,56.7184,56.848,133879.0
2016-05-19 15:00:00,70.17,70.42,70.15,70.32,156115.0,56.8562,57.0587,56.8399,56.9777,156115.0
2016-05-19 15:30:00,70.32,70.45,70.21,70.43,486139.0,56.9777,57.083,56.8886,57.0668,486139.0
2016-05-20 09:30:00,70.79,70.79,70.37,70.61,419998.0,57.3585,57.3585,57.0182,57.2127,419998.0
2016-05-20 10:00:00,70.61,70.65,70.34,70.35,154790.0,57.2127,57.2451,56.9939,57.002,154790.0
2016-05-20 10:30:00,70.36,70.54,70.35,70.37,129485.0,57.0101,57.1559,57.002,57.0182,129485.0
2016-05-20 11:00:00,70.36,70.44,70.23,70.39,116653.0,57.0101,57.0749,56.9048,57.0344,116653.0
2016-05-20 11:30:00,70.4,70.44,70.25,70.25,81611.0,57.0425,57.0749,56.921,56.921,81611.0
2016-05-20 12:00:00,70.26,70.31,70.19,70.22,94509.0,56.9291,56.9696,56.8724,56.8967,94509.0
2016-05-20 12:30:00,70.22,70.34,70.17,70.25,92762.0,56.8967,56.9939,56.8562,56.921,92762.0
2016-05-20 13:00:00,70.25,70.33,70.22,70.25,96454.0,56.921,56.9858,56.8967,56.921,96454.0
2016-05-20 13:30:00,70.25,70.25,70.08,70.09,120086.0,56.921,56.921,56.7832,56.7913,120086.0
2016-05-20 14:00:00,70.1,70.27,70.06,70.27,133420.0,56.7994,56.9372,56.767,56.9372,133420.0
2016-05-20 14:30:00,70.26,70.28,69.99,70.02,142805.0,56.9291,56.9453,56.7103,56.7346,142805.0
2016-05-20 15:00:00,70.03,70.07,69.92,69.97,209458.0,56.7427,56.7751,56.6536,56.6941,209458.0
2016-05-20 15:30:00,69.97,70.08,69.94,70.03,463627.0,56.6941,56.7832,56.6698,56.7427,463627.0
2016-05-23 09:30:00,70.05,70.12,69.83,70.05,161136.0,56.7589,56.8156,56.5807,56.7589,161136.0
2016-05-23 10:00:00,70.06,70.21,70.02,70.09,132683.0,56.767,56.8886,56.7346,56.7913,132683.0
2016-05-23 10:30:00,70.09,70.17,69.83,69.91,141631.0,56.7913,56.8562,56.5807,56.6455,141631.0
2016-05-23 11:00:00,69.91,70.07,69.87,70.05,105263.0,56.6455,56.7751,56.6131,56.7589,105263.0
2016-05-23 11:30:00,70.06,70.12,69.96,70.09,87745.0,56.767,56.8156,56.686,56.7913,87745.0
2016-05-23 12:00:00,70.08,70.21,70.04,70.15,83306.0,56.7832,56.8886,56.7508,56.8399,83306.0
2016-05-23 12:30:00,70.16,70.17,70.02,70.08,55329.0,56.848,56.8562,56.7346,56.7832,55329.0
2016-05-23 13:00:00,70.09,70.12,70.0,70.08,64375.0,56.7913,56.8156,56.7184,56.7832,64375.0
2016-05-23 13:30:00,70.07,70.09,70.0,70.07,56698.0,56.7751,56.7913,56.7184,56.7751,56698.0
2016-05-23 14:00:00,70.08,70.22,70.08,70.21,87522.0,56.7832,56.8967,56.7832,56.8886,87522.0
2016-05-23 14:30:00,70.2,70.24,70.12,70.17,119947.0,56.8805,56.9129,56.8156,56.8562,119947.0
2016-05-23 15:00:00,70.17,70.19,70.06,70.06,100813.0,56.8562,56.8724,56.767,56.767,100813.0
2016-05-23 15:30:00,70.05,70.14,70.04,70.1,380761.0,56.7589,56.8318,56.7508,56.7994,380761.0
2016-05-24 09:30:00,70.43,71.08,70.33,70.87,224725.0,57.0668,57.5935,56.9858,57.4233,224725.0
2016-05-24 10:00:00,70.89,70.92,70.71,70.81,162903.0,57.4395,57.4638,57.2937,57.3747,162903.0
2016-05-24 10:30:00,70.81,70.96,70.79,70.9,136678.0,57.3747,57.4963,57.3585,57.4476,136678.0
2016-05-24 11:00:00,70.91,71.0,70.84,70.84,94496.0,57.4557,57.5287,57.399,57.399,94496.0
2016-05-24 11:30:00,70.84,71.03,70.81,70.94,124488.0,57.399,57.553,57.3747,57.4801,124488.0
2016-05-24 12:00:00,70.95,71.03,70.89,70.97,81721.0,57.4882,57.553,57.4395,57.5044,81721.0
2016-05-24 12:30:00,70.97,71.03,70.92,71.02,109015.0,57.5044,57.553,57.4638,57.5449,109015.0
2016-05-24 13:00:00,71.03,71.07,70.89,70.92,88011.0,57.553,57.5854,57.4395,57.4638,88011.0
2016-05-24 13:30:00,70.92,70.95,70.82,70.89,130163.0,57.4638,57.4882,57.3828,57.4395,130163.0
2016-05-24 14:00:00,70.89,70.93,70.81,70.82,156967.0,57.4395,57.472,57.3747,57.3828,156967.0
2016-05-24 14:30:00,70.82,70.96,70.8,70.91,113480.0,57.3828,57.4963,57.3666,57.4557,113480.0
2016-05-24 15:00:00,70.91,71.05,70.91,70.99,188325.0,57.4557,57.5692,57.4557,57.5206,188325.0
2016-05-24 15:30:00,71.0,71.01,70.85,70.87,331388.0,57.5287,57.5368,57.4071,57.4233,331388.0
2016-05-25 09:30:00,70.96,71.15,70.92,70.98,202633.0,57.4963,57.6502,57.4638,57.5125,202633.0
2016-05-25 10:00:00,70.98,71.05,70.87,70.98,120362.0,57.5125,57.5692,57.4233,57.5125,120362.0
2016-05-25 10:30:00,70.99,71.02,70.79,70.92,118171.0,57.5206,57.5449,57.3585,57.4638,118171.0
2016-05-25 11:00:00,70.92,70.95,70.78,70.88,143146.0,57.4638,57.4882,57.3504,57.4314,143146.0
2016-05-25 11:30:00,70.88,71.0,70.79,70.86,100846.0,57.4314,57.5287,57.3585,57.4152,100846.0
2016-05-25 12:00:00,70.87,70.88,70.67,70.69,93347.0,57.4233,57.4314,57.2613,57.2775,93347.0
2016-05-25 12:30:00,70.69,70.78,70.65,70.66,80355.0,57.2775,57.3504,57.2451,57.2532,80355.0
2016-05-25 13:00:00,70.66,70.8,70.66,70.71,80865.0,57.2532,57.3666,57.2532,57.2937,80865.0
2016-05-25 13:30:00,70.71,70.8,70.65,70.74,83508.0,57.2937,57.3666,57.2451,57.318,83508.0
2016-05-25 14:00:00,70.73,70.84,70.68,70.84,89658.0,57.3099,57.399,57.2694,57.399,89658.0
2016-05-25 14:30:00,70.83,70.89,70.71,70.73,112656.0,57.3909,57.4395,57.2937,57.3099,112656.0
2016-05-25 15:00:00,70.74,70.94,70.71,70.94,147916.0,57.318,57.4801,57.2937,57.4801,147916.0
2016-05-25 15:30:00,70.95,70.95,70.64,70.64,361254.0,57.4882,57.4882,57.237,57.237,361254.0
2016-05-26 09:30:00,70.68,70.95,70.49,70.86,169620.0,57.2694,57.4882,57.1154,57.4152,169620.0
2016-05-26 10:00:00,70.86,70.9,70.66,70.7,149439.0,57.4152,57.4476,57.2532,57.2856,149439.0
2016-05-26 10:30:00,70.7,70.78,70.57,70.66,201063.0,57.2856,57.3504,57.1803,57.2532,201063.0
2016-05-26 11:00:00,70.65,70.7,70.59,70.62,104332.0,57.2451,57.2856,57.1965,57.2208,104332.0
2016-05-26 11:30:00,70.61,70.71,70.6,70.67,170208.0,57.2127,57.2937,57.2046,57.2613,170208.0
2016-05-26 12:00:00,70.67,70.69,70.57,70.61,107096.0,57.2613,57.2775,57.1803,57.2127,107096.0
2016-05-26 12:30:00,70.6,70.6,70.52,70.56,76099.0,57.2046,57.2046,57.1397,57.1722,76099.0
2016-05-26 13:00:00,70.56,70.61,70.52,70.53,73921.0,57.1722,57.2127,57.1397,57.1478,73921.0
2016-05-26 13:30:00,70.54,70.55,70.49,70.52,80904.0,57.1559,57.1641,57.1154,57.1397,80904.0
2016-05-26 14:00:00,70.52,70.56,70.35,70.47,1826491.0,57.1397,57.1722,57.002,57.0992,1826491.0
2016-05-26 14:30:00,70.48,70.54,70.46,70.52,177552.0,57.1073,57.1559,57.0911,57.1397,177552.0
2016-05-26 15:00:00,70.52,70.56,70.48,70.48,209621.0,57.1397,57.1722,57.1073,57.1073,209621.0
2016-05-26 15:30:00,70.49,70.55,70.48,70.51,460619.0,57.1154,57.1641,57.1073,57.1316,460619.0
2016-05-27 09:30:00,70.54,70.7,70.31,70.61,260807.0,57.1559,57.2856,56.9696,57.2127,260807.0
2016-05-27 10:00:00,70.62,70.69,70.41,70.62,185122.0,57.2208,57.2775,57.0506,57.2208,185122.0
2016-05-27 10:30:00,70.63,70.79,70.58,70.77,135421.0,57.2289,57.3585,57.1884,57.3423,135421.0
2016-05-27 11:00:00,70.77,70.81,70.69,70.79,154924.0,57.3423,57.3747,57.2775,57.3585,154924.0
2016-05-27 11:30:00,70.8,70.81,70.63,70.64,175209.0,57.3666,57.3747,57.2289,57.237,175209.0
2016-05-27 12:00:00,70.65,70.75,70.63,70.63,76550.0,57.2451,57.3261,57.2289,57.2289,76550.0
2016-05-27 12:30:00,70.64,70.72,70.6,70.64,72385.0,57.237,57.3018,57.2046,57.237,72385.0
2016-05-27 13:00:00,70.65,70.68,70.55,70.58,100897.0,57.2451,57.2694,57.1641,57.1884,100897.0
2016-05-27 13:30:00,70.59,70.63,70.44,70.51,88629.0,57.1965,57.2289,57.0749,57.1316,88629.0
2016-05-27 14:00:00,70.5,70.5,70.38,70.44,136548.0,57.1235,57.1235,57.0263,57.0749,136548.0
2016-05-27 14:30:00,70.44,70.49,70.36,70.48,110214.0,57.0749,57.1154,57.0101,57.1073,110214.0
2016-05-27 15:00:00,70.49,70.56,70.48,70.53,136128.0,57.1154,57.1722,57.1073,57.1478,136128.0
2016-05-27 15:30:00,70.54,70.63,70.52,70.58,263601.0,57.1559,57.2289,57.1397,57.1884,263601.0
2016-05-31 09:30:00,70.63,70.96,70.34,70.67,201516.0,57.2289,57.4963,56.9939,57.2613,201516.0
2016-05-31 10:00:00,70.67,70.77,70.63,70.71,137592.0,57.2613,57.3423,57.2289,57.2937,137592.0
2016-05-31 10:30:00,70.71,70.74,70.44,70.49,114764.0,57.2937,57.318,57.0749,57.1154,114764.0
2016-05-31 11:00:00,70.49,70.49,70.23,70.36,127806.0,57.1154,57.1154,56.9048,57.0101,127806.0
2016-05-31 11:30:00,70.35,70.47,70.29,70.32,99357.0,57.002,57.0992,56.9534,56.9777,99357.0
2016-05-31 12:00:00,70.32,70.41,70.31,70.38,75897.0,56.9777,57.0506,56.9696,57.0263,75897.0
2016-05-31 12:30:00,70.37,70.38,70.3,70.33,80942.0,57.0182,57.0263,56.9615,56.9858,80942.0
2016-05-31 13:00:00,70.32,70.42,70.31,70.34,93151.0,56.9777,57.0587,56.9696,56.9939,93151.0
2016-05-31 13:30:00,70.35,70.36,70.2,70.26,146278.0,57.002,57.0101,56.8805,56.9291,146278.0
2016-05-31 14:00:00,70.25,70.29,70.1,70.25,143072.0,56.921,56.9534,56.7994,56.921,143072.0
2016-05-31 14:30:00,70.26,70.31,70.17,70.31,161591.0,56.9291,56.9696,56.8562,56.9696,161591.0
2016-05-31 15:00:00,70.3,70.39,70.19,70.38,269769.0,56.9615,57.0344,56.8724,57.0263,269769.0
2016-05-31 15:30:00,70.39,70.5,70.36,70.41,575281.0,57.0344,57.1235,57.0101,57.0506,575281.0
2016-06-01 09:30:00,70.4,70.98,70.17,70.88,265767.0,57.0425,57.5125,56.8562,57.4314,265767.0
2016-06-01 10:00:00,70.89,70.98,70.77,70.84,332705.0,57.4395,57.5125,57.3423,57.399,332705.0
2016-06-01 10:30:00,70.84,71.01,70.8,71.0,173225.0,57.399,57.5368,57.3666,57.5287,173225.0
2016-06-01 11:00:00,71.0,71.05,70.77,70.81,158358.0,57.5287,57.5692,57.3423,57.3747,158358.0
2016-06-01 11:30:00,70.81,70.92,70.72,70.89,140365.0,57.3747,57.4638,57.3018,57.4395,140365.0
2016-06-01 12:00:00,70.9,71.0,70.88,70.95,125637.0,57.4476,57.5287,57.4314,57.4882,125637.0
2016-06-01 12:30:00,70.94,70.94,70.8,70.93,114727.0,57.4801,57.4801,57.3666,57.472,114727.0
2016-06-01 13:00:00,70.94,70.96,70.87,70.95,97238.0,57.4801,57.4963,57.4233,57.4882,97238.0
2016-06-01 13:30:00,70.94,71.02,70.86,71.01,99678.0,57.4801,57.5449,57.4152,57.5368,99678.0
2016-06-01 14:00:00,71.02,71.14,70.93,71.1,135661.0,57.5449,57.6421,57.472,57.6097,135661.0
2016-06-01 14:30:00,71.11,71.12,70.99,71.11,141810.0,57.6178,57.6259,57.5206,57.6178,141810.0
2016-06-01 15:00:00,71.1,71.15,71.02,71.13,208699.0,57.6097,57.6502,57.5449,57.634,208699.0
2016-06-01 15:30:00,71.13,71.22,71.09,71.18,479573.0,57.634,57.7069,57.6016,57.6745,479573.0
2016-06-02 09:30:00,71.02,71.08,70.87,70.96,143268.0,57.5449,57.5935,57.4233,57.4963,143268.0
2016-06-02 10:00:00,70.95,71.11,70.91,70.94,135273.0,57.4882,57.6178,57.4557,57.4801,135273.0
2016-06-02 10:30:00,70.95,71.13,70.92,71.01,136901.0,57.4882,57.634,57.4638,57.5368,136901.0
2016-06-02 11:00:00,71.02,71.09,70.92,71.03,106829.0,57.5449,57.6016,57.4638,57.553,106829.0
2016-06-02 11:30:00,71.03,71.13,71.02,71.11,106690.0,57.553,57.634,57.5449,57.6178,106690.0
2016-06-02 12:00:00,71.12,71.12,71.0,71.09,59983.0,57.6259,57.6259,57.5287,57.6016,59983.0
2016-06-02 12:30:00,71.09,71.17,71.03,71.15,59416.0,57.6016,57.6664,57.553,57.6502,59416.0
2016-06-02 13:00:00,71.16,71.27,71.16,71.26,118093.0,57.6583,57.7474,57.6583,57.7393,118093.0
2016-06-02 13:30:00,71.27,71.3,71.18,71.25,112615.0,57.7474,57.7717,57.6745,57.7312,112615.0
2016-06-02 14:00:00,71.25,71.35,71.25,71.33,109494.0,57.7312,57.8123,57.7312,57.7961,109494.0
2016-06-02 14:30:00,71.32,71.32,71.23,71.26,101902.0,57.788,57.788,57.715,57.7393,101902.0
2016-06-02 15:00:00,71.25,71.3,71.19,71.3,136978.0,57.7312,57.7717,57.6826,57.7717,136978.0
2016-06-02 15:30:00,71.3,71.4,71.28,71.4,325186.0,57.7717,57.8528,57.7555,57.8528,325186.0
2016-06-03 09:30:00,71.42,71.71,71.25,71.71,215411.0,57.869,58.104,57.7312,58.104,215411.0
2016-06-03 10:00:00,71.7,71.74,71.58,71.67,214901.0,58.0959,58.1283,57.9986,58.0715,214901.0
2016-06-03 10:30:00,71.65,71.79,71.62,71.69,165949.0,58.0553,58.1688,58.031,58.0878,165949.0
2016-06-03 11:00:00,71.69,71.7,71.44,71.5,122200.0,58.0878,58.0959,57.8852,57.9338,122200.0
2016-06-03 11:30:00,71.51,71.71,71.51,71.66,66907.0,57.9419,58.104,57.9419,58.0634,66907.0
2016-06-03 12:00:00,71.65,71.65,71.52,71.53,58451.0,58.0553,58.0553,57.95,57.9581,58451.0
2016-06-03 12:30:00,71.53,71.6,71.46,71.48,76015.0,57.9581,58.0148,57.9014,57.9176,76015.0
2016-06-03 13:00:00,71.48,71.53,71.43,71.47,77184.0,57.9176,57.9581,57.8771,57.9095,77184.0
2016-06-03 13:30:00,71.46,71.59,71.44,71.59,72379.0,57.9014,58.0067,57.8852,58.0067,72379.0
2016-06-03 14:00:00,71.59,71.6,71.49,71.53,92267.0,58.0067,58.0148,57.9257,57.9581,92267.0
2016-06-03 14:30:00,71.53,71.64,71.53,71.55,132053.0,57.9581,58.0472,57.9581,57.9743,132053.0
2016-06-03 15:00:00,71.55,71.63,71.52,71.57,139251.0,57.9743,58.0391,57.95,57.9905,139251.0
2016-06-03 15:30:00,71.57,71.63,71.53,71.6,342012.0,57.9905,58.0391,57.9581,58.0148,342012.0
2016-06-06 09:30:00,71.6,71.99,71.55,71.99,187933.0,58.0148,58.3308,57.9743,58.3308,187933.0
2016-06-06 10:00:00,72.0,72.07,71.85,71.9,169261.0,58.3389,58.3957,58.2174,58.2579,169261.0
2016-06-06 10:30:00,71.89,71.93,71.74,71.81,106024.0,58.2498,58.2822,58.1283,58.185,106024.0
2016-06-06 11:00:00,71.8,71.86,71.65,71.67,118165.0,58.1769,58.2255,58.0553,58.0715,118165.0
2016-06-06 11:30:00,71.66,71.75,71.59,71.59,80042.0,58.0634,58.1364,58.0067,58.0067,80042.0
2016-06-06 12:00:00,71.59,71.63,71.5,71.56,85642.0,58.0067,58.0391,57.9338,57.9824,85642.0
2016-06-06 12:30:00,71.56,71.64,71.41,71.53,114453.0,57.9824,58.0472,57.8609,57.9581,114453.0
2016-06-06 13:00:00,71.54,71.66,71.51,71.59,86167.0,57.9662,58.0634,57.9419,58.0067,86167.0
2016-06-06 13:30:00,71.59,71.71,71.56,71.66,107950.0,58.0067,58.104,57.9824,58.0634,107950.0
2016-06-06 14:00:00,71.64,71.81,71.64,71.81,107264.0,58.0472,58.185,58.0472,58.185,107264.0
2016-06-06 14:30:00,71.81,71.83,71.73,71.78,105044.0,58.185,58.2012,58.1202,58.1607,105044.0
2016-06-06 15:00:00,71.77,71.8,71.69,71.71,147593.0,58.1526,58.1769,58.0878,58.104,147593.0
2016-06-06 15:30:00,71.71,71.84,71.71,71.83,448304.0,58.104,58.2093,58.104,58.2012,448304.0
2016-06-07 09:30:00,71.9,72.01,71.62,71.98,133212.0,58.2579,58.347,58.031,58.3227,133212.0
2016-06-07 10:00:00,71.99,72.02,71.79,71.88,123876.0,58.3308,58.3551,58.1688,58.2417,123876.0
2016-06-07 10:30:00,71.88,71.96,71.84,71.91,63559.0,58.2417,58.3065,58.2093,58.266,63559.0
2016-06-07 11:00:00,71.92,72.03,71.92,71.99,95757.0,58.2741,58.3632,58.2741,58.3308,95757.0
2016-06-07 11:30:00,72.0,72.0,71.83,71.84,73371.0,58.3389,58.3389,58.2012,58.2093,73371.0
2016-06-07 12:00:00,71.84,71.91,71.8,71.9,70801.0,58.2093,58.266,58.1769,58.2579,70801.0
2016-06-07 12:30:00,71.9,71.91,71.76,71.81,146548.0,58.2579,58.266,58.1445,58.185,146548.0
2016-06-07 13:00:00,71.82,71.97,71.82,71.93,63497.0,58.1931,58.3146,58.1931,58.2822,63497.0
2016-06-07 13:30:00,71.93,71.96,71.86,71.87,86830.0,58.2822,58.3065,58.2255,58.2336,86830.0
2016-06-07 14:00:00,71.87,71.94,71.85,71.89,106473.0,58.2336,58.2903,58.2174,58.2498,106473.0
2016-06-07 14:30:00,71.89,71.89,71.79,71.79,102755.0,58.2498,58.2498,58.1688,58.1688,102755.0
2016-06-07 15:00:00,71.79,71.83,71.65,71.65,116758.0,58.1688,58.2012,58.0553,58.0553,116758.0
2016-06-07 15:30:00,71.66,71.74,71.47,71.62,338190.0,58.0634,58.1283,57.9095,58.031,338190.0
2016-06-08 09:30:00,71.52,71.75,71.35,71.71,123470.0,57.95,58.1364,57.8123,58.104,123470.0
2016-06-08 10:00:00,71.72,71.79,71.62,71.66,147586.0,58.1121,58.1688,58.031,58.0634,147586.0
2016-06-08 10:30:00,71.65,71.79,71.65,71.77,144324.0,58.0553,58.1688,58.0553,58.1526,144324.0
2016-06-08 11:00:00,71.77,71.98,71.73,71.93,129019.0,58.1526,58.3227,58.1202,58.2822,129019.0
2016-06-08 11:30:00,71.94,71.98,71.88,71.98,99049.0,58.2903,58.3227,58.2417,58.3227,99049.0
2016-06-08 12:00:00,71.97,72.04,71.96,72.01,79843.0,58.3146,58.3713,58.3065,58.347,79843.0
2016-06-08 12:30:00,72.01,72.01,71.91,71.93,85273.0,58.347,58.347,58.266,58.2822,85273.0
2016-06-08 13:00:00,71.93,71.96,71.87,71.91,74986.0,58.2822,58.3065,58.2336,58.266,74986.0
2016-06-08 13:30:00,71.92,72.01,71.9,71.99,63802.0,58.2741,58.347,58.2579,58.3308,63802.0
2016-06-08 14:00:00,71.98,72.06,71.97,72.06,73597.0,58.3227,58.3875,58.3146,58.3875,73597.0
2016-06-08 14:30:00,72.06,72.1,72.03,72.08,81813.0,58.3875,58.42,58.3632,58.4038,81813.0
2016-06-08 15:00:00,72.08,72.09,71.97,72.04,137464.0,58.4038,58.4119,58.3146,58.3713,137464.0
2016-06-08 15:30:00,72.05,72.07,71.98,72.01,225548.0,58.3794,58.3957,58.3227,58.347,225548.0
2016-06-09 09:30:00,71.85,72.18,71.74,72.03,187534.0,58.2174,58.4848,58.1283,58.3632,187534.0
2016-06-09 10:00:00,72.03,72.06,71.92,72.01,113266.0,58.3632,58.3875,58.2741,58.347,113266.0
2016-06-09 10:30:00,72.01,72.04,71.96,72.0,125293.0,58.347,58.3713,58.3065,58.3389,125293.0
2016-06-09 11:00:00,72.0,72.06,71.89,71.93,89738.0,58.3389,58.3875,58.2498,58.2822,89738.0
2016-06-09 11:30:00,71.92,71.98,71.89,71.93,148966.0,58.2741,58.3227,58.2498,58.2822,148966.0
2016-06-09 12:00:00,71.94,72.06,71.91,72.06,62432.0,58.2903,58.3875,58.266,58.3875,62432.0
2016-06-09 12:30:00,72.05,72.09,72.01,72.06,51611.0,58.3794,58.4119,58.347,58.3875,51611.0
2016-06-09 13:00:00,72.06,72.13,72.04,72.13,51869.0,58.3875,58.4443,58.3713,58.4443,51869.0
2016-06-09 13:30:00,72.12,72.18,72.11,72.17,77438.0,58.4362,58.4848,58.4281,58.4767,77438.0
2016-06-09 14:00:00,72.17,72.24,72.15,72.18,102984.0,58.4767,58.5334,58.4605,58.4848,102984.0
2016-06-09 14:30:00,72.19,72.33,72.17,72.27,108903.0,58.4929,58.6063,58.4767,58.5577,108903.0
2016-06-09 15:00:00,72.27,72.33,72.24,72.31,124326.0,58.5577,58.6063,58.5334,58.5901,124326.0
2016-06-09 15:30:00,72.3,72.41,72.3,72.35,302304.0,58.582,58.6711,58.582,58.6225,302304.0
2016-06-10 09:30:00,72.0,72.23,71.74,71.87,233087.0,58.3389,58.5253,58.1283,58.2336,233087.0
2016-06-10 10:00:00,71.87,72.04,71.76,71.96,177223.0,58.2336,58.3713,58.1445,58.3065,177223.0
2016-06-10 10:30:00,71.97,72.13,71.93,72.1,109459.0,58.3146,58.4443,58.2822,58.42,109459.0
2016-06-10 11:00:00,72.1,72.15,71.98,72.0,102971.0,58.42,58.4605,58.3227,58.3389,102971.0
2016-06-10 11:30:00,72.01,72.06,71.92,72.06,76641.0,58.347,58.3875,58.2741,58.3875,76641.0
2016-06-10 12:00:00,72.07,72.07,71.87,71.87,48233.0,58.3957,58.3957,58.2336,58.2336,48233.0
2016-06-10 12:30:00,71.86,71.98,71.79,71.96,54646.0,58.2255,58.3227,58.1688,58.3065,54646.0
2016-06-10 13:00:00,71.95,72.0,71.88,71.97,72434.0,58.2984,58.3389,58.2417,58.3146,72434.0
2016-06-10 13:30:00,71.98,71.98,71.75,71.84,127124.0,58.3227,58.3227,58.1364,58.2093,127124.0
2016-06-10 14:00:00,71.84,71.93,71.81,71.91,152251.0,58.2093,58.2822,58.185,58.266,152251.0
2016-06-10 14:30:00,71.9,71.95,71.86,71.95,97194.0,58.2579,58.2984,58.2255,58.2984,97194.0
2016-06-10 15:00:00,71.95,72.02,71.9,72.02,108051.0,58.2984,58.3551,58.2579,58.3551,108051.0
2016-06-10 15:30:00,72.02,72.19,71.99,72.1,367510.0,58.3551,58.4929,58.3308,58.42,367510.0
2016-06-13 09:30:00,72.15,72.45,72.04,72.14,221055.0,58.4605,58.7036,58.3713,58.4524,221055.0
2016-06-13 10:00:00,72.13,72.17,71.96,72.1,180268.0,58.4443,58.4767,58.3065,58.42,180268.0
2016-06-13 10:30:00,72.09,72.16,71.85,71.94,159945.0,58.4119,58.4686,58.2174,58.2903,159945.0
2016-06-13 11:00:00,71.94,71.96,71.84,71.96,115954.0,58.2903,58.3065,58.2093,58.3065,115954.0
2016-06-13 11:30:00,71.94,71.97,71.8,71.86,155619.0,58.2903,58.3146,58.1769,58.2255,155619.0
2016-06-13 12:00:00,71.87,71.99,71.82,71.94,102307.0,58.2336,58.3308,58.1931,58.2903,102307.0
2016-06-13 12:30:00,71.93,72.0,71.87,71.95,124029.0,58.2822,58.3389,58.2336,58.2984,124029.0
2016-06-13 13:00:00,71.96,71.99,71.81,71.91,93099.0,58.3065,58.3308,58.185,58.266,93099.0
2016-06-13 13:30:00,71.9,71.94,71.75,71.81,116672.0,58.2579,58.2903,58.1364,58.185,116672.0
2016-06-13 14:00:00,71.82,71.9,71.77,71.82,129313.0,58.1931,58.2579,58.1526,58.1931,129313.0
2016-06-13 14:30:00,71.81,71.95,71.8,71.84,132561.0,58.185,58.2984,58.1769,58.2093,132561.0
2016-06-13 15:00:00,71.84,71.86,71.75,71.85,170582.0,58.2093,58.2255,58.1364,58.2174,170582.0
2016-06-13 15:30:00,71.86,71.86,71.66,71.68,414830.0,58.2255,58.2255,58.0634,58.0796,414830.0
2016-06-14 09:30:00,71.47,71.73,71.22,71.61,235755.0,57.9095,58.1202,57.7069,58.0229,235755.0
2016-06-14 10:00:00,71.61,71.7,71.39,71.46,168243.0,58.0229,58.0959,57.8447,57.9014,168243.0
2016-06-14 10:30:00,71.47,71.64,71.29,71.36,375933.0,57.9095,58.0472,57.7636,57.8204,375933.0
2016-06-14 11:00:00,71.37,71.58,71.3,71.47,165360.0,57.8285,57.9986,57.7717,57.9095,165360.0
2016-06-14 11:30:00,71.47,71.8,71.45,71.75,121161.0,57.9095,58.1769,57.8933,58.1364,121161.0
2016-06-14 12:00:00,71.74,71.98,71.7,71.96,126496.0,58.1283,58.3227,58.0959,58.3065,126496.0
2016-06-14 12:30:00,71.96,71.96,71.84,71.9,91616.0,58.3065,58.3065,58.2093,58.2579,91616.0
2016-06-14 13:00:00,71.89,71.93,71.83,71.87,74918.0,58.2498,58.2822,58.2012,58.2336,74918.0
2016-06-14 13:30:00,71.87,71.91,71.83,71.87,68226.0,58.2336,58.266,58.2012,58.2336,68226.0
2016-06-14 14:00:00,71.85,72.08,71.85,72.07,134197.0,58.2174,58.4038,58.2174,58.3957,134197.0
2016-06-14 14:30:00,72.06,72.09,71.87,71.9,93518.0,58.3875,58.4119,58.2336,58.2579,93518.0
2016-06-14 15:00:00,71.89,72.13,71.81,72.12,110636.0,58.2498,58.4443,58.185,58.4362,110636.0
2016-06-14 15:30:00,72.11,72.17,71.99,72.1,274574.0,58.4281,58.4767,58.3308,58.42,274574.0
2016-06-15 09:30:00,72.19,72.29,71.99,72.04,201570.0,58.4929,58.5739,58.3308,58.3713,201570.0
2016-06-15 10:00:00,72.04,72.09,71.97,72.03,168764.0,58.3713,58.4119,58.3146,58.3632,168764.0
2016-06-15 10:30:00,72.04,72.05,71.85,71.85,81675.0,58.3713,58.3794,58.2174,58.2174,81675.0
2016-06-15 11:00:00,71.86,71.95,71.83,71.9,72365.0,58.2255,58.2984,58.2012,58.2579,72365.0
2016-06-15 11:30:00,71.89,71.97,71.82,71.82,65634.0,58.2498,58.3146,58.1931,58.1931,65634.0
2016-06-15 12:00:00,71.83,71.91,71.77,71.88,73010.0,58.2012,58.266,58.1526,58.2417,73010.0
2016-06-15 12:30:00,71.87,71.93,71.85,71.85,36089.0,58.2336,58.2822,58.2174,58.2174,36089.0
2016-06-15 13:00:00,71.84,71.87,71.76,71.85,61838.0,58.2093,58.2336,58.1445,58.2174,61838.0
2016-06-15 13:30:00,71.85,72.0,71.85,71.96,66395.0,58.2174,58.3389,58.2174,58.3065,66395.0
2016-06-15 14:00:00,71.97,72.12,71.96,71.97,292032.0,58.3146,58.4362,58.3065,58.3146,292032.0
2016-06-15 14:30:00,71.96,72.03,71.89,72.01,181060.0,58.3065,58.3632,58.2498,58.347,181060.0
2016-06-15 15:00:00,72.0,72.05,71.92,72.02,94360.0,58.3389,58.3794,58.2741,58.3551,94360.0
2016-06-15 15:30:00,72.02,72.05,71.62,71.72,306541.0,58.3551,58.3794,58.031,58.1121,306541.0
2016-06-16 09:30:00,71.56,71.78,71.36,71.42,151340.0,57.9824,58.1607,57.8204,57.869,151340.0
2016-06-16 10:00:00,71.41,71.61,71.4,71.58,179604.0,57.8609,58.0229,57.8528,57.9986,179604.0
2016-06-16 10:30:00,71.56,71.67,71.53,71.62,93126.0,57.9824,58.0715,57.9581,58.031,93126.0
2016-06-16 11:00:00,71.61,71.81,71.58,71.79,86011.0,58.0229,58.185,57.9986,58.1688,86011.0
2016-06-16 11:30:00,71.79,71.83,71.6,71.6,99984.0,58.1688,58.2012,58.0148,58.0148,99984.0
2016-06-16 12:00:00,71.6,72.0,71.6,71.93,85002.0,58.0148,58.3389,58.0148,58.2822,85002.0
2016-06-16 12:30:00,71.92,71.97,71.79,71.8,232538.0,58.2741,58.3146,58.1688,58.1769,232538.0
2016-06-16 13:00:00,71.8,71.92,71.74,71.86,80244.0,58.1769,58.2741,58.1283,58.2255,80244.0
2016-06-16 13:30:00,71.87,71.92,71.78,71.78,53039.0,58.2336,58.2741,58.1607,58.1607,53039.0
2016-06-16 14:00:00,71.8,72.05,71.78,72.0,71784.0,58.1769,58.3794,58.1607,58.3389,71784.0
2016-06-16 14:30:00,72.0,72.08,71.93,72.0,109325.0,58.3389,58.4038,58.2822,58.3389,109325.0
2016-06-16 15:00:00,72.01,72.04,71.93,71.97,120268.0,58.347,58.3713,58.2822,58.3146,120268.0
2016-06-16 15:30:00,71.97,72.05,71.92,71.99,366572.0,58.3146,58.3794,58.2741,58.3308,366572.0
2016-06-17 09:30:00,71.87,72.08,71.33,71.46,796279.0,58.2336,58.4038,57.7961,57.9014,796279.0
2016-06-17 10:00:00,71.45,71.54,71.22,71.26,214148.0,57.8933,57.9662,57.7069,57.7393,214148.0
2016-06-17 10:30:00,71.25,71.29,71.1,71.1,193928.0,57.7312,57.7636,57.6097,57.6097,193928.0
2016-06-17 11:00:00,71.1,71.1,70.99,70.99,179964.0,57.6097,57.6097,57.5206,57.5206,179964.0
2016-06-17 11:30:00,70.97,71.15,70.97,71.15,164180.0,57.5044,57.6502,57.5044,57.6502,164180.0
2016-06-17 12:00:00,71.15,71.38,71.14,71.3,116462.0,57.6502,57.8366,57.6421,57.7717,116462.0
2016-06-17 12:30:00,71.31,71.38,71.21,71.37,93122.0,57.7799,57.8366,57.6988,57.8285,93122.0
2016-06-17 13:00:00,71.37,71.52,71.29,71.48,70099.0,57.8285,57.95,57.7636,57.9176,70099.0
2016-06-17 13:30:00,71.48,71.58,71.42,71.49,68272.0,57.9176,57.9986,57.869,57.9257,68272.0
2016-06-17 14:00:00,71.48,71.55,71.43,71.55,112441.0,57.9176,57.9743,57.8771,57.9743,112441.0
2016-06-17 14:30:00,71.55,71.64,71.53,71.6,140056.0,57.9743,58.0472,57.9581,58.0148,140056.0
2016-06-17 15:00:00,71.6,71.65,71.51,71.53,125701.0,58.0148,58.0553,57.9419,57.9581,125701.0
2016-06-17 15:30:00,71.52,71.52,71.31,71.41,553700.0,57.95,57.95,57.7799,57.8609,553700.0
2016-06-20 09:30:00,71.9,72.4,71.9,72.06,280439.0,58.2579,58.663,58.2579,58.3875,280439.0
2016-06-20 10:00:00,72.08,72.2,71.94,71.96,139371.0,58.4038,58.501,58.2903,58.3065,139371.0
2016-06-20 10:30:00,71.95,72.05,71.86,71.99,149300.0,58.2984,58.3794,58.2255,58.3308,149300.0
2016-06-20 11:00:00,71.99,72.24,71.99,72.06,198587.0,58.3308,58.5334,58.3308,58.3875,198587.0
2016-06-20 11:30:00,72.06,72.19,71.95,71.97,127625.0,58.3875,58.4929,58.2984,58.3146,127625.0
2016-06-20 12:00:00,71.96,72.01,71.84,71.86,111894.0,58.3065,58.347,58.2093,58.2255,111894.0
2016-06-20 12:30:00,71.86,72.08,71.85,72.07,73189.0,58.2255,58.4038,58.2174,58.3957,73189.0
2016-06-20 13:00:00,72.08,72.13,71.84,71.86,123086.0,58.4038,58.4443,58.2093,58.2255,123086.0
2016-06-20 13:30:00,71.87,72.0,71.85,71.98,83250.0,58.2336,58.3389,58.2174,58.3227,83250.0
2016-06-20 14:00:00,71.97,71.97,71.79,71.84,128096.0,58.3146,58.3146,58.1688,58.2093,128096.0
2016-06-20 14:30:00,71.83,71.94,71.78,71.8,136934.0,58.2012,58.2903,58.1607,58.1769,136934.0
2016-06-20 15:00:00,71.8,71.85,71.72,71.77,128583.0,58.1769,58.2174,58.1121,58.1526,128583.0
2016-06-20 15:30:00,71.77,71.86,71.6,71.63,364926.0,58.1526,58.2255,58.0148,58.0391,364926.0
2016-06-21 09:30:00,72.03,72.1,71.77,71.89,242722.0,58.3632,58.42,58.1526,58.2498,242722.0
2016-06-21 10:00:00,71.88,72.14,71.87,71.93,133968.0,58.2417,58.4524,58.2336,58.2822,133968.0
2016-06-21 10:30:00,71.93,72.09,71.87,71.93,162771.0,58.2822,58.4119,58.2336,58.2822,162771.0
2016-06-21 11:00:00,71.93,72.09,71.88,71.92,160982.0,58.2822,58.4119,58.2417,58.2741,160982.0
2016-06-21 11:30:00,71.91,72.05,71.89,72.02,83437.0,58.266,58.3794,58.2498,58.3551,83437.0
2016-06-21 12:00:00,72.02,72.05,71.89,71.93,151404.0,58.3551,58.3794,58.2498,58.2822,151404.0
2016-06-21 12:30:00,71.93,72.0,71.91,71.97,281995.0,58.2822,58.3389,58.266,58.3146,281995.0
2016-06-21 13:00:00,71.97,72.0,71.91,71.94,76277.0,58.3146,58.3389,58.266,58.2903,76277.0
2016-06-21 13:30:00,71.94,71.95,71.84,71.85,160192.0,58.2903,58.2984,58.2093,58.2174,160192.0
2016-06-21 14:00:00,71.84,72.0,71.81,71.94,217043.0,58.2093,58.3389,58.185,58.2903,217043.0
2016-06-21 14:30:00,71.95,71.97,71.85,71.85,253445.0,58.2984,58.3146,58.2174,58.2174,253445.0
2016-06-21 15:00:00,71.86,71.92,71.79,71.88,214507.0,58.2255,58.2741,58.1688,58.2417,214507.0
2016-06-21 15:30:00,71.88,71.93,71.73,71.8,358219.0,58.2417,58.2822,58.1202,58.1769,358219.0
2016-06-22 09:30:00,71.98,72.2,71.88,72.19,249732.0,58.3227,58.501,58.2417,58.4929,249732.0
2016-06-22 10:00:00,72.18,72.45,72.14,72.45,996341.0,58.4848,58.7036,58.4524,58.7036,996341.0
2016-06-22 10:30:00,72.43,72.45,72.27,72.29,223561.0,58.6873,58.7036,58.5577,58.5739,223561.0
2016-06-22 11:00:00,72.28,72.5,72.19,72.49,154194.0,58.5658,58.7441,58.4929,58.736,154194.0
2016-06-22 11:30:00,72.49,72.5,72.2,72.28,186888.0,58.736,58.7441,58.501,58.5658,186888.0
2016-06-22 12:00:00,72.27,72.3,72.11,72.12,111668.0,58.5577,58.582,58.4281,58.4362,111668.0
2016-06-22 12:30:00,72.12,72.26,72.11,72.18,87624.0,58.4362,58.5496,58.4281,58.4848,87624.0
2016-06-22 13:00:00,72.17,72.24,72.09,72.24,86041.0,58.4767,58.5334,58.4119,58.5334,86041.0
2016-06-22 13:30:00,72.23,72.33,72.21,72.3,75045.0,58.5253,58.6063,58.5091,58.582,75045.0
2016-06-22 14:00:00,72.31,72.32,72.24,72.31,87845.0,58.5901,58.5982,58.5334,58.5901,87845.0
2016-06-22 14:30:00,72.32,72.33,72.21,72.28,89590.0,58.5982,58.6063,58.5091,58.5658,89590.0
2016-06-22 15:00:00,72.28,72.34,72.16,72.19,173231.0,58.5658,58.6144,58.4686,58.4929,173231.0
2016-06-22 15:30:00,72.19,72.28,72.15,72.23,401350.0,58.4929,58.5658,58.4605,58.5253,401350.0
2016-06-23 09:30:00,72.64,72.73,72.43,72.47,245035.0,58.8575,58.9304,58.6873,58.7198,245035.0
2016-06-23 10:00:00,72.47,72.54,72.36,72.45,137186.0,58.7198,58.7765,58.6306,58.7036,137186.0
2016-06-23 10:30:00,72.47,72.48,72.34,72.38,84913.0,58.7198,58.7279,58.6144,58.6468,84913.0
2016-06-23 11:00:00,72.38,72.52,72.37,72.52,112194.0,58.6468,58.7603,58.6387,58.7603,112194.0
2016-06-23 11:30:00,72.52,72.59,72.48,72.48,92769.0,58.7603,58.817,58.7279,58.7279,92769.0
2016-06-23 12:00:00,72.49,72.52,72.44,72.5,82133.0,58.736,58.7603,58.6954,58.7441,82133.0
2016-06-23 12:30:00,72.5,72.53,72.45,72.45,48196.0,58.7441,58.7684,58.7036,58.7036,48196.0
2016-06-23 13:00:00,72.46,72.5,72.45,72.47,46931.0,58.7117,58.7441,58.7036,58.7198,46931.0
2016-06-23 13:30:00,72.47,72.49,72.39,72.39,64218.0,58.7198,58.736,58.6549,58.6549,64218.0
2016-06-23 14:00:00,72.4,72.44,72.35,72.41,74132.0,58.663,58.6954,58.6225,58.6711,74132.0
2016-06-23 14:30:00,72.41,72.48,72.36,72.48,84733.0,58.6711,58.7279,58.6306,58.7279,84733.0
2016-06-23 15:00:00,72.48,72.5,72.46,72.49,99953.0,58.7279,58.7441,58.7117,58.736,99953.0
2016-06-23 15:30:00,72.48,72.65,72.45,72.65,427643.0,58.7279,58.8656,58.7036,58.8656,427643.0
2016-06-24 09:30:00,71.11,71.55,71.0,71.46,505542.0,57.6178,57.9743,57.5287,57.9014,505542.0
2016-06-24 10:00:00,71.47,71.8,71.37,71.52,238334.0,57.9095,58.1769,57.8285,57.95,238334.0
2016-06-24 10:30:00,71.51,71.65,71.38,71.42,160989.0,57.9419,58.0553,57.8366,57.869,160989.0
2016-06-24 11:00:00,71.41,71.48,71.12,71.25,158816.0,57.8609,57.9176,57.6259,57.7312,158816.0
2016-06-24 11:30:00,71.26,71.45,71.17,71.33,141389.0,57.7393,57.8933,57.6664,57.7961,141389.0
2016-06-24 12:00:00,71.33,71.42,71.07,71.27,128334.0,57.7961,57.869,57.5854,57.7474,128334.0
2016-06-24 12:30:00,71.27,71.3,70.94,71.02,129824.0,57.7474,57.7717,57.4801,57.5449,129824.0
2016-06-24 13:00:00,71.01,71.09,70.89,70.93,188615.0,57.5368,57.6016,57.4395,57.472,188615.0
2016-06-24 13:30:00,70.93,71.11,70.92,71.03,134106.0,57.472,57.6178,57.4638,57.553,134106.0
2016-06-24 14:00:00,71.03,71.15,70.86,70.91,172977.0,57.553,57.6502,57.4152,57.4557,172977.0
2016-06-24 14:30:00,70.89,70.92,70.66,70.83,166898.0,57.4395,57.4638,57.2532,57.3909,166898.0
2016-06-24 15:00:00,70.82,70.89,70.15,70.34,283277.0,57.3828,57.4395,56.8399,56.9939,283277.0
2016-06-24 15:30:00,70.33,70.82,70.31,70.56,1372352.0,56.9858,57.3828,56.9696,57.1722,1372352.0
2016-06-27 09:30:00,70.14,70.23,69.71,69.85,370201.0,56.8318,56.9048,56.4834,56.5969,370201.0
2016-06-27 10:00:00,69.83,70.03,69.75,69.78,237951.0,56.5807,56.7427,56.5158,56.5401,237951.0
2016-06-27 10:30:00,69.78,70.04,69.73,69.95,246762.0,56.5401,56.7508,56.4996,56.6779,246762.0
2016-06-27 11:00:00,69.95,70.02,69.76,70.01,191712.0,56.6779,56.7346,56.5239,56.7265,191712.0
2016-06-27 11:30:00,70.0,70.2,69.96,70.15,189907.0,56.7184,56.8805,56.686,56.8399,189907.0
2016-06-27 12:00:00,70.15,70.23,70.07,70.2,155692.0,56.8399,56.9048,56.7751,56.8805,155692.0
2016-06-27 12:30:00,70.2,70.22,69.85,69.96,127416.0,56.8805,56.8967,56.5969,56.686,127416.0
2016-06-27 13:00:00,69.95,70.09,69.92,70.01,157702.0,56.6779,56.7913,56.6536,56.7265,157702.0
2016-06-27 13:30:00,70.01,70.03,69.85,69.99,117858.0,56.7265,56.7427,56.5969,56.7103,117858.0
2016-06-27 14:00:00,70.0,70.05,69.83,69.97,167203.0,56.7184,56.7589,56.5807,56.6941,167203.0
2016-06-27 14:30:00,69.97,70.04,69.78,69.83,177007.0,56.6941,56.7508,56.5401,56.5807,177007.0
2016-06-27 15:00:00,69.84,69.96,69.73,69.89,214851.0,56.5888,56.686,56.4996,56.6293,214851.0
2016-06-27 15:30:00,69.88,70.13,69.84,69.98,448498.0,56.6212,56.8237,56.5888,56.7022,448498.0
2016-06-28 09:30:00,70.37,70.49,70.03,70.4,219889.0,57.0182,57.1154,56.7427,57.0425,219889.0
2016-06-28 10:00:00,70.41,70.7,70.41,70.59,281666.0,57.0506,57.2856,57.0506,57.1965,281666.0
2016-06-28 10:30:00,70.59,70.79,70.51,70.59,148569.0,57.1965,57.3585,57.1316,57.1965,148569.0
2016-06-28 11:00:00,70.59,70.6,70.4,70.43,127994.0,57.1965,57.2046,57.0425,57.0668,127994.0
2016-06-28 11:30:00,70.45,70.84,70.44,70.81,166369.0,57.083,57.399,57.0749,57.3747,166369.0
2016-06-28 12:00:00,70.81,70.81,70.68,70.69,92673.0,57.3747,57.3747,57.2694,57.2775,92673.0
2016-06-28 12:30:00,70.69,70.88,70.68,70.86,111536.0,57.2775,57.4314,57.2694,57.4152,111536.0
2016-06-28 13:00:00,70.85,70.92,70.68,70.72,130544.0,57.4071,57.4638,57.2694,57.3018,130544.0
2016-06-28 13:30:00,70.71,70.75,70.61,70.64,106342.0,57.2937,57.3261,57.2127,57.237,106342.0
2016-06-28 14:00:00,70.64,70.67,70.56,70.66,111729.0,57.237,57.2613,57.1722,57.2532,111729.0
2016-06-28 14:30:00,70.66,70.99,70.66,70.93,136141.0,57.2532,57.5206,57.2532,57.472,136141.0
2016-06-28 15:00:00,70.93,70.98,70.81,70.86,161804.0,57.472,57.5125,57.3747,57.4152,161804.0
2016-06-28 15:30:00,70.87,71.15,70.86,71.14,429464.0,57.4233,57.6502,57.4152,57.6421,429464.0
2016-06-29 09:30:00,71.36,71.78,71.32,71.67,229694.0,57.8204,58.1607,57.788,58.0715,229694.0
2016-06-29 10:00:00,71.66,71.91,71.63,71.9,140619.0,58.0634,58.266,58.0391,58.2579,140619.0
2016-06-29 10:30:00,71.9,71.9,71.59,71.66,113650.0,58.2579,58.2579,58.0067,58.0634,113650.0
2016-06-29 11:00:00,71.66,71.71,71.56,71.6,108624.0,58.0634,58.104,57.9824,58.0148,108624.0
2016-06-29 11:30:00,71.61,71.79,71.6,71.77,104520.0,58.0229,58.1688,58.0148,58.1526,104520.0
2016-06-29 12:00:00,71.76,71.85,71.76,71.83,81847.0,58.1445,58.2174,58.1445,58.2012,81847.0
2016-06-29 12:30:00,71.82,71.84,71.68,71.72,70192.0,58.1931,58.2093,58.0796,58.1121,70192.0
2016-06-29 13:00:00,71.73,71.75,71.62,71.64,76615.0,58.1202,58.1364,58.031,58.0472,76615.0
2016-06-29 13:30:00,71.64,71.67,71.6,71.63,82702.0,58.0472,58.0715,58.0148,58.0391,82702.0
2016-06-29 14:00:00,71.64,71.74,71.62,71.68,105667.0,58.0472,58.1283,58.031,58.0796,105667.0
2016-06-29 14:30:00,71.69,71.81,71.69,71.8,103905.0,58.0878,58.185,58.0878,58.1769,103905.0
2016-06-29 15:00:00,71.8,71.91,71.74,71.91,121780.0,58.1769,58.266,58.1283,58.266,121780.0
2016-06-29 15:30:00,71.91,71.93,71.78,71.84,270795.0,58.266,58.2822,58.1607,58.2093,270795.0
2016-06-30 09:30:00,71.9,72.1,71.86,71.94,206182.0,58.2579,58.42,58.2255,58.2903,206182.0
2016-06-30 10:00:00,71.94,72.04,71.94,71.96,136260.0,58.2903,58.3713,58.2903,58.3065,136260.0
2016-06-30 10:30:00,71.96,72.48,71.96,72.37,199084.0,58.3065,58.7279,58.3065,58.6387,199084.0
2016-06-30 11:00:00,72.36,72.39,72.22,72.34,160851.0,58.6306,58.6549,58.5172,58.6144,160851.0
2016-06-30 11:30:00,72.36,72.45,72.32,72.45,131815.0,58.6306,58.7036,58.5982,58.7036,131815.0
2016-06-30 12:00:00,72.45,72.79,72.45,72.77,224004.0,58.7036,58.979,58.7036,58.9628,224004.0
2016-06-30 12:30:00,72.77,72.9,72.71,72.89,125923.0,58.9628,59.0682,58.9142,59.0601,125923.0
2016-06-30 13:00:00,72.89,72.9,72.81,72.86,80754.0,59.0601,59.0682,58.9952,59.0358,80754.0
2016-06-30 13:30:00,72.88,72.88,72.77,72.88,86119.0,59.052,59.052,58.9628,59.052,86119.0
2016-06-30 14:00:00,72.87,73.09,72.87,72.91,231096.0,59.0439,59.2221,59.0439,59.0763,231096.0
2016-06-30 14:30:00,72.92,73.12,72.85,73.09,158631.0,59.0844,59.2464,59.0277,59.2221,158631.0
2016-06-30 15:00:00,73.1,73.12,73.0,73.1,259646.0,59.2302,59.2464,59.1492,59.2302,259646.0
2016-06-30 15:30:00,73.1,73.19,72.94,73.19,662218.0,59.2302,59.3031,59.1006,59.3031,662218.0
2016-07-01 09:30:00,73.15,73.42,73.05,73.36,264613.0,59.2707,59.4895,59.1897,59.4409,264613.0
2016-07-01 10:00:00,73.36,73.4,73.13,73.16,157272.0,59.4409,59.4733,59.2545,59.2788,157272.0
2016-07-01 10:30:00,73.16,73.18,72.91,72.91,185629.0,59.2788,59.295,59.0763,59.0763,185629.0
2016-07-01 11:00:00,72.9,73.19,72.88,73.17,179949.0,59.0682,59.3031,59.052,59.2869,179949.0
2016-07-01 11:30:00,73.17,73.18,73.08,73.15,101992.0,59.2869,59.295,59.214,59.2707,101992.0
2016-07-01 12:00:00,73.15,73.17,73.01,73.07,98114.0,59.2707,59.2869,59.1573,59.2059,98114.0
2016-07-01 12:30:00,73.07,73.12,73.0,73.06,112381.0,59.2059,59.2464,59.1492,59.1978,112381.0
2016-07-01 13:00:00,73.06,73.12,73.03,73.04,85382.0,59.1978,59.2464,59.1735,59.1816,85382.0
2016-07-01 13:30:00,73.04,73.1,72.96,72.96,93081.0,59.1816,59.2302,59.1168,59.1168,93081.0
2016-07-01 14:00:00,72.96,72.99,72.93,72.97,127915.0,59.1168,59.1411,59.0925,59.1249,127915.0
2016-07-01 14:30:00,72.97,72.98,72.86,72.98,108099.0,59.1249,59.133,59.0358,59.133,108099.0
2016-07-01 15:00:00,72.97,73.03,72.93,72.98,154290.0,59.1249,59.1735,59.0925,59.133,154290.0
2016-07-01 15:30:00,72.97,73.01,72.86,72.91,369913.0,59.1249,59.1573,59.0358,59.0763,369913.0
2016-07-05 09:30:00,72.69,73.19,72.63,73.05,280657.0,58.898,59.3031,58.8494,59.1897,280657.0
2016-07-05 10:00:00,73.04,73.64,72.97,73.61,292425.0,59.1816,59.6678,59.1249,59.6435,292425.0
2016-07-05 10:30:00,73.62,73.65,73.52,73.62,233069.0,59.6516,59.6759,59.5705,59.6516,233069.0
2016-07-05 11:00:00,73.62,73.69,73.49,73.58,234433.0,59.6516,59.7083,59.5462,59.6191,234433.0
2016-07-05 11:30:00,73.57,73.61,73.44,73.49,198635.0,59.611,59.6435,59.5057,59.5462,198635.0
2016-07-05 12:00:00,73.5,73.5,73.37,73.46,151952.0,59.5543,59.5543,59.449,59.5219,151952.0
2016-07-05 12:30:00,73.46,73.59,73.44,73.57,162109.0,59.5219,59.6273,59.5057,59.611,162109.0
2016-07-05 13:00:00,73.58,73.59,73.44,73.46,99328.0,59.6191,59.6273,59.5057,59.5219,99328.0
2016-07-05 13:30:00,73.45,73.49,73.36,73.49,126042.0,59.5138,59.5462,59.4409,59.5462,126042.0
2016-07-05 14:00:00,73.48,73.53,73.36,73.38,97795.0,59.5381,59.5786,59.4409,59.4571,97795.0
2016-07-05 14:30:00,73.39,73.41,73.23,73.31,95807.0,59.4652,59.4814,59.3356,59.4004,95807.0
2016-07-05 15:00:00,73.31,73.38,73.27,73.34,124665.0,59.4004,59.4571,59.368,59.4247,124665.0
2016-07-05 15:30:00,73.34,73.44,73.24,73.27,370560.0,59.4247,59.5057,59.3437,59.368,370560.0
2016-07-06 09:30:00,73.32,73.45,72.89,73.01,284387.0,59.4085,59.5138,59.0601,59.1573,284387.0
2016-07-06 10:00:00,73.03,73.16,72.8,72.84,205737.0,59.1735,59.2788,58.9871,59.0196,205737.0
2016-07-06 10:30:00,72.84,73.07,72.78,73.07,161253.0,59.0196,59.2059,58.9709,59.2059,161253.0
2016-07-06 11:00:00,73.08,73.14,72.97,73.11,188849.0,59.214,59.2626,59.1249,59.2383,188849.0
2016-07-06 11:30:00,73.11,73.34,73.11,73.27,143063.0,59.2383,59.4247,59.2383,59.368,143063.0
2016-07-06 12:00:00,73.27,73.33,73.17,73.2,69409.0,59.368,59.4166,59.2869,59.3112,69409.0
2016-07-06 12:30:00,73.21,73.36,73.18,73.35,47794.0,59.3194,59.4409,59.295,59.4328,47794.0
2016-07-06 13:00:00,73.36,73.37,73.17,73.21,71755.0,59.4409,59.449,59.2869,59.3194,71755.0
2016-07-06 13:30:00,73.22,73.26,73.15,73.21,76500.0,59.3275,59.3599,59.2707,59.3194,76500.0
2016-07-06 14:00:00,73.22,73.32,73.16,73.23,89804.0,59.3275,59.4085,59.2788,59.3356,89804.0
2016-07-06 14:30:00,73.23,73.37,73.22,73.34,70497.0,59.3356,59.449,59.3275,59.4247,70497.0
2016-07-06 15:00:00,73.35,73.38,73.22,73.24,104106.0,59.4328,59.4571,59.3275,59.3437,104106.0
2016-07-06 15:30:00,73.23,73.33,73.18,73.27,303048.0,59.3356,59.4166,59.295,59.368,303048.0
2016-07-07 09:30:00,73.28,73.71,73.22,73.57,327289.0,59.3761,59.7245,59.3275,59.611,327289.0
2016-07-07 10:00:00,73.57,73.7,73.43,73.65,289286.0,59.611,59.7164,59.4976,59.6759,289286.0
2016-07-07 10:30:00,73.65,73.66,73.41,73.5,181260.0,59.6759,59.684,59.4814,59.5543,181260.0
2016-07-07 11:00:00,73.49,73.58,73.25,73.34,187739.0,59.5462,59.6191,59.3518,59.4247,187739.0
2016-07-07 11:30:00,73.34,73.48,73.31,73.35,99445.0,59.4247,59.5381,59.4004,59.4328,99445.0
2016-07-07 12:00:00,73.35,73.42,73.25,73.36,93209.0,59.4328,59.4895,59.3518,59.4409,93209.0
2016-07-07 12:30:00,73.36,73.37,73.14,73.15,81689.0,59.4409,59.449,59.2626,59.2707,81689.0
2016-07-07 13:00:00,73.15,73.26,73.14,73.22,111066.0,59.2707,59.3599,59.2626,59.3275,111066.0
2016-07-07 13:30:00,73.22,73.38,73.22,73.28,114811.0,59.3275,59.4571,59.3275,59.3761,114811.0
2016-07-07 14:00:00,73.28,73.32,73.14,73.2,116847.0,59.3761,59.4085,59.2626,59.3112,116847.0
2016-07-07 14:30:00,73.19,73.21,73.08,73.13,90808.0,59.3031,59.3194,59.214,59.2545,90808.0
2016-07-07 15:00:00,73.13,73.24,73.09,73.24,133705.0,59.2545,59.3437,59.2221,59.3437,133705.0
2016-07-07 15:30:00,73.25,73.41,73.23,73.39,342777.0,59.3518,59.4814,59.3356,59.4652,342777.0
2016-07-08 09:30:00,73.77,73.96,73.41,73.51,231859.0,59.7731,59.927,59.4814,59.5624,231859.0
2016-07-08 10:00:00,73.5,74.0,73.5,73.91,142015.0,59.5543,59.9595,59.5543,59.8865,142015.0
2016-07-08 10:30:00,73.92,74.06,73.88,74.01,184845.0,59.8946,60.0081,59.8622,59.9676,184845.0
2016-07-08 11:00:00,74.01,74.12,73.91,73.98,181615.0,59.9676,60.0567,59.8865,59.9433,181615.0
2016-07-08 11:30:00,73.99,74.09,73.9,74.08,178317.0,59.9514,60.0324,59.8784,60.0243,178317.0
2016-07-08 12:00:00,74.08,74.11,73.94,73.95,121317.0,60.0243,60.0486,59.9108,59.9189,121317.0
2016-07-08 12:30:00,73.96,74.03,73.9,73.97,144356.0,59.927,59.9838,59.8784,59.9352,144356.0
2016-07-08 13:00:00,73.98,74.06,73.97,74.05,72655.0,59.9433,60.0081,59.9352,60.0,72655.0
2016-07-08 13:30:00,74.05,74.08,73.98,74.07,84524.0,60.0,60.0243,59.9433,60.0162,84524.0
2016-07-08 14:00:00,74.07,74.21,74.02,74.19,101463.0,60.0162,60.1296,59.9757,60.1134,101463.0
2016-07-08 14:30:00,74.19,74.27,74.17,74.19,121224.0,60.1134,60.1782,60.0972,60.1134,121224.0
2016-07-08 15:00:00,74.19,74.2,74.13,74.14,196967.0,60.1134,60.1215,60.0648,60.0729,196967.0
2016-07-08 15:30:00,74.14,74.27,74.06,74.23,517459.0,60.0729,60.1782,60.0081,60.1458,517459.0
2016-07-11 09:30:00,74.05,74.1,73.72,73.86,292196.0,60.0,60.0405,59.7326,59.846,292196.0
2016-07-11 10:00:00,73.87,74.04,73.78,74.01,273663.0,59.8541,59.9919,59.7812,59.9676,273663.0
2016-07-11 10:30:00,74.02,74.11,73.95,74.06,130273.0,59.9757,60.0486,59.9189,60.0081,130273.0
2016-07-11 11:00:00,74.05,74.2,73.98,74.19,153242.0,60.0,60.1215,59.9433,60.1134,153242.0
2016-07-11 11:30:00,74.19,74.45,74.18,74.44,149261.0,60.1134,60.3241,60.1053,60.316,149261.0
2016-07-11 12:00:00,74.45,74.5,74.4,74.48,82643.0,60.3241,60.3646,60.2836,60.3484,82643.0
2016-07-11 12:30:00,74.47,74.53,74.45,74.52,77509.0,60.3403,60.3889,60.3241,60.3808,77509.0
2016-07-11 13:00:00,74.52,74.54,74.38,74.39,67538.0,60.3808,60.397,60.2674,60.2755,67538.0
2016-07-11 13:30:00,74.38,74.53,74.37,74.49,150967.0,60.2674,60.3889,60.2593,60.3565,150967.0
2016-07-11 14:00:00,74.49,74.52,74.46,74.5,254981.0,60.3565,60.3808,60.3322,60.3646,254981.0
2016-07-11 14:30:00,74.5,74.54,74.42,74.42,161414.0,60.3646,60.397,60.2998,60.2998,161414.0
2016-07-11 15:00:00,74.42,74.58,74.41,74.53,196643.0,60.2998,60.4294,60.2917,60.3889,196643.0
2016-07-11 15:30:00,74.52,74.56,74.47,74.48,533748.0,60.3808,60.4132,60.3403,60.3484,533748.0
2016-07-12 09:30:00,74.26,74.4,73.73,73.76,408064.0,60.1701,60.2836,59.7407,59.765,408064.0
2016-07-12 10:00:00,73.76,73.96,73.72,73.78,419774.0,59.765,59.927,59.7326,59.7812,419774.0
2016-07-12 10:30:00,73.77,73.96,73.75,73.85,343110.0,59.7731,59.927,59.7569,59.8379,343110.0
2016-07-12 11:00:00,73.85,73.93,73.79,73.93,235263.0,59.8379,59.9027,59.7893,59.9027,235263.0
2016-07-12 11:30:00,73.92,73.97,73.85,73.93,124808.0,59.8946,59.9352,59.8379,59.9027,124808.0
2016-07-12 12:00:00,73.93,73.99,73.85,73.87,87718.0,59.9027,59.9514,59.8379,59.8541,87718.0
2016-07-12 12:30:00,73.88,74.02,73.87,73.95,125488.0,59.8622,59.9757,59.8541,59.9189,125488.0
2016-07-12 13:00:00,73.95,74.02,73.83,73.94,172278.0,59.9189,59.9757,59.8217,59.9108,172278.0
2016-07-12 13:30:00,73.95,74.0,73.9,73.92,92290.0,59.9189,59.9595,59.8784,59.8946,92290.0
2016-07-12 14:00:00,73.92,74.09,73.91,74.06,156096.0,59.8946,60.0324,59.8865,60.0081,156096.0
2016-07-12 14:30:00,74.06,74.1,73.93,73.96,179686.0,60.0081,60.0405,59.9027,59.927,179686.0
2016-07-12 15:00:00,73.97,74.05,73.9,73.94,238534.0,59.9352,60.0,59.8784,59.9108,238534.0
2016-07-12 15:30:00,73.94,74.0,73.91,73.94,571489.0,59.9108,59.9595,59.8865,59.9108,571489.0
2016-07-13 09:30:00,74.18,74.26,73.96,73.98,204109.0,60.1053,60.1701,59.927,59.9433,204109.0
2016-07-13 10:00:00,73.97,74.12,73.89,74.11,223329.0,59.9352,60.0567,59.8703,60.0486,223329.0
2016-07-13 10:30:00,74.11,74.29,74.07,74.22,139811.0,60.0486,60.1944,60.0162,60.1377,139811.0
2016-07-13 11:00:00,74.21,74.4,74.2,74.3,122106.0,60.1296,60.2836,60.1215,60.2025,122106.0
2016-07-13 11:30:00,74.3,74.3,74.12,74.2,157670.0,60.2025,60.2025,60.0567,60.1215,157670.0
2016-07-13 12:00:00,74.21,74.28,74.17,74.24,128119.0,60.1296,60.1863,60.0972,60.1539,128119.0
2016-07-13 12:30:00,74.24,74.34,74.2,74.32,69001.0,60.1539,60.2349,60.1215,60.2187,69001.0
2016-07-13 13:00:00,74.33,74.41,74.28,74.3,86010.0,60.2268,60.2917,60.1863,60.2025,86010.0
2016-07-13 13:30:00,74.29,74.37,74.23,74.31,117152.0,60.1944,60.2593,60.1458,60.2106,117152.0
2016-07-13 14:00:00,74.31,74.43,74.27,74.41,182436.0,60.2106,60.3079,60.1782,60.2917,182436.0
2016-07-13 14:30:00,74.42,74.42,74.35,74.4,126442.0,60.2998,60.2998,60.2431,60.2836,126442.0
2016-07-13 15:00:00,74.39,74.47,74.38,74.46,202146.0,60.2755,60.3403,60.2674,60.3322,202146.0
2016-07-13 15:30:00,74.45,74.5,74.43,74.47,397065.0,60.3241,60.3646,60.3079,60.3403,397065.0
2016-07-14 09:30:00,74.49,74.98,74.33,74.87,288109.0,60.3565,60.7535,60.2268,60.6644,288109.0
2016-07-14 10:00:00,74.88,75.15,74.85,75.08,461530.0,60.6725,60.8913,60.6482,60.8345,461530.0
2016-07-14 10:30:00,75.08,75.19,75.05,75.16,416973.0,60.8345,60.9237,60.8102,60.8994,416973.0
2016-07-14 11:00:00,75.16,75.33,75.12,75.33,437717.0,60.8994,61.0371,60.867,61.0371,437717.0
2016-07-14 11:30:00,75.32,75.33,74.94,74.95,503031.0,61.029,61.0371,60.7211,60.7292,503031.0
2016-07-14 12:00:00,74.95,75.03,74.71,74.73,465394.0,60.7292,60.794,60.5347,60.551,465394.0
2016-07-14 12:30:00,74.74,74.84,74.66,74.7,150051.0,60.5591,60.6401,60.4942,60.5266,150051.0
2016-07-14 13:00:00,74.7,74.72,74.49,74.54,111741.0,60.5266,60.5428,60.3565,60.397,111741.0
2016-07-14 13:30:00,74.55,74.71,74.51,74.61,321538.0,60.4051,60.5347,60.3727,60.4537,321538.0
2016-07-14 14:00:00,74.62,74.69,74.55,74.62,194645.0,60.4618,60.5185,60.4051,60.4618,194645.0
2016-07-14 14:30:00,74.62,74.69,74.59,74.64,199984.0,60.4618,60.5185,60.4375,60.478,199984.0
2016-07-14 15:00:00,74.64,74.74,74.58,74.74,413945.0,60.478,60.5591,60.4294,60.5591,413945.0
2016-07-14 15:30:00,74.74,74.75,74.65,74.68,664122.0,60.5591,60.5672,60.4861,60.5104,664122.0
2016-07-15 09:30:00,74.94,75.29,74.75,75.02,723425.0,60.7211,61.0047,60.5672,60.7859,723425.0
2016-07-15 10:00:00,75.01,75.18,74.99,75.16,585828.0,60.7778,60.9156,60.7616,60.8994,585828.0
2016-07-15 10:30:00,75.16,75.17,74.92,74.96,331944.0,60.8994,60.9075,60.7049,60.7373,331944.0
2016-07-15 11:00:00,74.97,75.02,74.82,74.84,217830.0,60.7454,60.7859,60.6239,60.6401,217830.0
2016-07-15 11:30:00,74.84,74.85,74.69,74.7,151212.0,60.6401,60.6482,60.5185,60.5266,151212.0
2016-07-15 12:00:00,74.69,74.79,74.63,74.67,273339.0,60.5185,60.5996,60.4699,60.5023,273339.0
2016-07-15 12:30:00,74.67,74.69,74.5,74.6,137835.0,60.5023,60.5185,60.3646,60.4456,137835.0
2016-07-15 13:00:00,74.6,74.7,74.58,74.7,140150.0,60.4456,60.5266,60.4294,60.5266,140150.0
2016-07-15 13:30:00,74.68,74.75,74.63,74.64,244359.0,60.5104,60.5672,60.4699,60.478,244359.0
2016-07-15 14:00:00,74.63,74.72,74.58,74.61,217901.0,60.4699,60.5428,60.4294,60.4537,217901.0
2016-07-15 14:30:00,74.61,74.76,74.61,74.75,227062.0,60.4537,60.5753,60.4537,60.5672,227062.0
2016-07-15 15:00:00,74.75,74.84,74.73,74.81,142605.0,60.5672,60.6401,60.551,60.6158,142605.0
2016-07-15 15:30:00,74.81,74.85,74.71,74.72,540464.0,60.6158,60.6482,60.5347,60.5428,540464.0
2016-07-18 09:30:00,74.78,74.92,74.67,74.7,250964.0,60.5915,60.7049,60.5023,60.5266,250964.0
2016-07-18 10:00:00,74.7,74.74,74.62,74.62,261049.0,60.5266,60.5591,60.4618,60.4618,261049.0
2016-07-18 10:30:00,74.63,74.66,74.51,74.58,118420.0,60.4699,60.4942,60.3727,60.4294,118420.0
2016-07-18 11:00:00,74.6,74.65,74.45,74.46,202486.0,60.4456,60.4861,60.3241,60.3322,202486.0
2016-07-18 11:30:00,74.47,74.62,74.46,74.56,170151.0,60.3403,60.4618,60.3322,60.4132,170151.0
2016-07-18 12:00:00,74.56,74.57,74.47,74.56,140796.0,60.4132,60.4213,60.3403,60.4132,140796.0
2016-07-18 12:30:00,74.55,74.57,74.51,74.56,89361.0,60.4051,60.4213,60.3727,60.4132,89361.0
2016-07-18 13:00:00,74.56,74.57,74.52,74.54,193209.0,60.4132,60.4213,60.3808,60.397,193209.0
2016-07-18 13:30:00,74.55,74.62,74.51,74.54,69945.0,60.4051,60.4618,60.3727,60.397,69945.0
2016-07-18 14:00:00,74.55,74.55,74.47,74.5,134745.0,60.4051,60.4051,60.3403,60.3646,134745.0
2016-07-18 14:30:00,74.5,74.52,74.44,74.52,125163.0,60.3646,60.3808,60.316,60.3808,125163.0
2016-07-18 15:00:00,74.52,74.55,74.44,74.53,173174.0,60.3808,60.4051,60.316,60.3889,173174.0
2016-07-18 15:30:00,74.53,74.58,74.5,74.5,307911.0,60.3889,60.4294,60.3646,60.3646,307911.0
2016-07-19 09:30:00,74.21,74.45,74.18,74.19,339517.0,60.1296,60.3241,60.1053,60.1134,339517.0
2016-07-19 10:00:00,74.2,74.41,74.2,74.29,201536.0,60.1215,60.2917,60.1215,60.1944,201536.0
2016-07-19 10:30:00,74.3,74.33,74.2,74.27,130268.0,60.2025,60.2268,60.1215,60.1782,130268.0
2016-07-19 11:00:00,74.27,74.28,74.11,74.16,154178.0,60.1782,60.1863,60.0486,60.0891,154178.0
2016-07-19 11:30:00,74.16,74.21,74.09,74.18,220986.0,60.0891,60.1296,60.0324,60.1053,220986.0
2016-07-19 12:00:00,74.17,74.4,74.14,74.38,190376.0,60.0972,60.2836,60.0729,60.2674,190376.0
2016-07-19 12:30:00,74.38,74.53,74.33,74.5,113727.0,60.2674,60.3889,60.2268,60.3646,113727.0
2016-07-19 13:00:00,74.5,74.5,74.36,74.37,105898.0,60.3646,60.3646,60.2512,60.2593,105898.0
2016-07-19 13:30:00,74.38,74.45,74.34,74.44,121013.0,60.2674,60.3241,60.2349,60.316,121013.0
2016-07-19 14:00:00,74.44,74.55,74.41,74.46,125891.0,60.316,60.4051,60.2917,60.3322,125891.0
2016-07-19 14:30:00,74.47,74.53,74.43,74.43,115427.0,60.3403,60.3889,60.3079,60.3079,115427.0
2016-07-19 15:00:00,74.43,74.47,74.34,74.42,263539.0,60.3079,60.3403,60.2349,60.2998,263539.0
2016-07-19 15:30:00,74.42,74.56,74.4,74.56,700828.0,60.2998,60.4132,60.2836,60.4132,700828.0
2016-07-20 09:30:00,74.27,74.51,74.12,74.47,875947.0,60.4949,60.6904,60.3727,60.6578,875947.0
2016-07-20 10:00:00,74.47,74.47,74.28,74.32,208595.0,60.6578,60.6578,60.503,60.5356,208595.0
2016-07-20 10:30:00,74.31,74.33,74.14,74.24,170012.0,60.5275,60.5437,60.389,60.4704,170012.0
2016-07-20 11:00:00,74.24,74.35,74.17,74.34,136687.0,60.4704,60.56,60.4134,60.5519,136687.0
2016-07-20 11:30:00,74.34,74.39,74.25,74.33,115434.0,60.5519,60.5926,60.4786,60.5437,115434.0
2016-07-20 12:00:00,74.32,74.34,74.2,74.29,83261.0,60.5356,60.5519,60.4379,60.5112,83261.0
2016-07-20 12:30:00,74.28,74.28,74.21,74.23,53404.0,60.503,60.503,60.446,60.4623,53404.0
2016-07-20 13:00:00,74.23,74.23,74.13,74.16,71451.0,60.4623,60.4623,60.3808,60.4053,71451.0
2016-07-20 13:30:00,74.16,74.23,74.11,74.14,79198.0,60.4053,60.4623,60.3645,60.389,79198.0
2016-07-20 14:00:00,74.14,74.2,74.1,74.1,106403.0,60.389,60.4379,60.3564,60.3564,106403.0
2016-07-20 14:30:00,74.1,74.22,74.09,74.16,101516.0,60.3564,60.4541,60.3483,60.4053,101516.0
2016-07-20 15:00:00,74.16,74.21,74.11,74.19,149564.0,60.4053,60.446,60.3645,60.4297,149564.0
2016-07-20 15:30:00,74.19,74.21,74.09,74.1,409554.0,60.4297,60.446,60.3483,60.3564,409554.0
2016-07-21 09:30:00,73.88,73.99,73.73,73.9,324565.0,60.1772,60.2668,60.055,60.1935,324565.0
2016-07-21 10:00:00,73.89,74.09,73.86,74.08,215347.0,60.1854,60.3483,60.1609,60.3401,215347.0
2016-07-21 10:30:00,74.07,74.07,73.91,74.04,86111.0,60.332,60.332,60.2016,60.3075,86111.0
2016-07-21 11:00:00,74.04,74.09,74.01,74.03,70250.0,60.3075,60.3483,60.2831,60.2994,70250.0
2016-07-21 11:30:00,74.03,74.03,73.86,73.91,99295.0,60.2994,60.2994,60.1609,60.2016,99295.0
2016-07-21 12:00:00,73.91,73.91,73.79,73.81,50858.0,60.2016,60.2016,60.1039,60.1202,50858.0
2016-07-21 12:30:00,73.79,73.86,73.78,73.86,48333.0,60.1039,60.1609,60.0958,60.1609,48333.0
2016-07-21 13:00:00,73.85,73.88,73.82,73.83,68858.0,60.1528,60.1772,60.1283,60.1365,68858.0
2016-07-21 13:30:00,73.82,73.82,73.67,73.69,146019.0,60.1283,60.1283,60.0062,60.0224,146019.0
2016-07-21 14:00:00,73.7,73.76,73.67,73.71,94850.0,60.0306,60.0795,60.0062,60.0387,94850.0
2016-07-21 14:30:00,73.72,73.76,73.67,73.69,610251.0,60.0469,60.0795,60.0062,60.0224,610251.0
2016-07-21 15:00:00,73.69,73.78,73.61,73.77,180934.0,60.0224,60.0958,59.9573,60.0876,180934.0
2016-07-21 15:30:00,73.76,73.89,73.7,73.88,273574.0,60.0795,60.1854,60.0306,60.1772,273574.0
2016-07-22 09:30:00,74.12,74.32,73.94,74.12,600842.0,60.3727,60.5356,60.2261,60.3727,600842.0
2016-07-22 10:00:00,74.12,74.34,74.09,74.25,180423.0,60.3727,60.5519,60.3483,60.4786,180423.0
2016-07-22 10:30:00,74.25,74.4,74.23,74.31,338655.0,60.4786,60.6008,60.4623,60.5275,338655.0
2016-07-22 11:00:00,74.3,74.33,74.28,74.3,67924.0,60.5193,60.5437,60.503,60.5193,67924.0
2016-07-22 11:30:00,74.29,74.57,74.27,74.56,130597.0,60.5112,60.7392,60.4949,60.7311,130597.0
2016-07-22 12:00:00,74.56,74.57,74.41,74.47,77831.0,60.7311,60.7392,60.6089,60.6578,77831.0
2016-07-22 12:30:00,74.46,74.52,74.43,74.47,136740.0,60.6496,60.6985,60.6252,60.6578,136740.0
2016-07-22 13:00:00,74.47,74.48,74.39,74.4,108137.0,60.6578,60.6659,60.5926,60.6008,108137.0
2016-07-22 13:30:00,74.42,74.48,74.39,74.47,144750.0,60.6171,60.6659,60.5926,60.6578,144750.0
2016-07-22 14:00:00,74.47,74.52,74.45,74.47,81261.0,60.6578,60.6985,60.6415,60.6578,81261.0
2016-07-22 14:30:00,74.47,74.52,74.47,74.51,74868.0,60.6578,60.6985,60.6578,60.6904,74868.0
2016-07-22 15:00:00,74.5,74.55,74.49,74.51,115784.0,60.6822,60.7229,60.6741,60.6904,115784.0
2016-07-22 15:30:00,74.52,74.62,74.51,74.61,702270.0,60.6985,60.78,60.6904,60.7718,702270.0
2016-07-25 09:30:00,74.4,74.57,74.17,74.24,245214.0,60.6008,60.7392,60.4134,60.4704,245214.0
2016-07-25 10:00:00,74.24,74.27,74.17,74.19,124435.0,60.4704,60.4949,60.4134,60.4297,124435.0
2016-07-25 10:30:00,74.19,74.2,74.03,74.09,98169.0,60.4297,60.4379,60.2994,60.3483,98169.0
2016-07-25 11:00:00,74.09,74.17,74.09,74.11,70227.0,60.3483,60.4134,60.3483,60.3645,70227.0
2016-07-25 11:30:00,74.1,74.11,73.99,74.08,73310.0,60.3564,60.3645,60.2668,60.3401,73310.0
2016-07-25 12:00:00,74.08,74.1,74.0,74.05,51092.0,60.3401,60.3564,60.275,60.3157,51092.0
2016-07-25 12:30:00,74.05,74.18,74.02,74.15,59739.0,60.3157,60.4216,60.2912,60.3971,59739.0
2016-07-25 13:00:00,74.15,74.2,74.12,74.19,46510.0,60.3971,60.4379,60.3727,60.4297,46510.0
2016-07-25 13:30:00,74.19,74.26,74.19,74.26,55296.0,60.4297,60.4867,60.4297,60.4867,55296.0
2016-07-25 14:00:00,74.25,74.3,74.17,74.17,64729.0,60.4786,60.5193,60.4134,60.4134,64729.0
2016-07-25 14:30:00,74.18,74.24,74.17,74.18,49695.0,60.4216,60.4704,60.4134,60.4216,49695.0
2016-07-25 15:00:00,74.18,74.22,74.16,74.19,119024.0,60.4216,60.4541,60.4053,60.4297,119024.0
2016-07-25 15:30:00,74.19,74.28,74.18,74.24,357237.0,60.4297,60.503,60.4216,60.4704,357237.0
2016-07-26 09:30:00,74.19,74.56,73.99,74.53,216707.0,60.4297,60.7311,60.2668,60.7066,216707.0
2016-07-26 10:00:00,74.53,74.64,74.32,74.36,193055.0,60.7066,60.7962,60.5356,60.5682,193055.0
2016-07-26 10:30:00,74.37,74.37,74.08,74.09,86817.0,60.5763,60.5763,60.3401,60.3483,86817.0
2016-07-26 11:00:00,74.09,74.14,73.86,73.99,103080.0,60.3483,60.389,60.1609,60.2668,103080.0
2016-07-26 11:30:00,74.0,74.11,73.95,74.09,64581.0,60.275,60.3645,60.2342,60.3483,64581.0
2016-07-26 12:00:00,74.09,74.17,74.05,74.15,67810.0,60.3483,60.4134,60.3157,60.3971,67810.0
2016-07-26 12:30:00,74.16,74.16,74.04,74.05,52444.0,60.4053,60.4053,60.3075,60.3157,52444.0
2016-07-26 13:00:00,74.04,74.06,73.86,73.88,73224.0,60.3075,60.3238,60.1609,60.1772,73224.0
2016-07-26 13:30:00,73.88,73.93,73.83,73.88,69553.0,60.1772,60.2179,60.1365,60.1772,69553.0
2016-07-26 14:00:00,73.88,73.94,73.8,73.87,91075.0,60.1772,60.2261,60.112,60.1691,91075.0
2016-07-26 14:30:00,73.88,73.93,73.84,73.87,103746.0,60.1772,60.2179,60.1446,60.1691,103746.0
2016-07-26 15:00:00,73.86,73.97,73.86,73.97,127397.0,60.1609,60.2505,60.1609,60.2505,127397.0
2016-07-26 15:30:00,73.96,73.99,73.9,73.98,275482.0,60.2424,60.2668,60.1935,60.2587,275482.0
2016-07-27 09:30:00,74.17,74.17,73.46,73.59,209338.0,60.4134,60.4134,59.8351,59.941,209338.0
2016-07-27 10:00:00,73.59,73.6,73.07,73.17,228412.0,59.941,59.9491,59.5174,59.5989,228412.0
2016-07-27 10:30:00,73.16,73.38,73.12,73.28,237362.0,59.5907,59.7699,59.5582,59.6885,237362.0
2016-07-27 11:00:00,73.28,73.72,73.28,73.7,195549.0,59.6885,60.0469,59.6885,60.0306,195549.0
2016-07-27 11:30:00,73.69,73.69,73.3,73.31,150457.0,60.0224,60.0224,59.7048,59.7129,150457.0
2016-07-27 12:00:00,73.31,73.44,73.27,73.28,129373.0,59.7129,59.8188,59.6803,59.6885,129373.0
2016-07-27 12:30:00,73.29,73.42,73.23,73.27,79035.0,59.6966,59.8025,59.6478,59.6803,79035.0
2016-07-27 13:00:00,73.27,73.33,73.15,73.15,76741.0,59.6803,59.7292,59.5826,59.5826,76741.0
2016-07-27 13:30:00,73.15,73.38,73.14,73.19,195778.0,59.5826,59.7699,59.5745,59.6152,195778.0
2016-07-27 14:00:00,73.19,73.62,72.91,73.33,157199.0,59.6152,59.9654,59.3871,59.7292,157199.0
2016-07-27 14:30:00,73.33,73.47,73.31,73.43,126669.0,59.7292,59.8433,59.7129,59.8107,126669.0
2016-07-27 15:00:00,73.42,73.56,73.4,73.45,367974.0,59.8025,59.9166,59.7862,59.827,367974.0
2016-07-27 15:30:00,73.45,73.48,73.24,73.3,416651.0,59.827,59.8514,59.6559,59.7048,416651.0
2016-07-28 09:30:00,74.75,74.75,73.47,73.75,416185.0,60.8858,60.8858,59.8433,60.0713,416185.0
2016-07-28 10:00:00,73.74,73.85,73.3,73.5,348508.0,60.0632,60.1528,59.7048,59.8677,348508.0
2016-07-28 10:30:00,73.5,73.5,73.19,73.28,121131.0,59.8677,59.8677,59.6152,59.6885,121131.0
2016-07-28 11:00:00,73.28,73.35,73.19,73.23,188039.0,59.6885,59.7455,59.6152,59.6478,188039.0
2016-07-28 11:30:00,73.22,73.48,73.06,73.31,236936.0,59.6396,59.8514,59.5093,59.7129,236936.0
2016-07-28 12:00:00,73.31,73.36,73.09,73.14,184045.0,59.7129,59.7537,59.5337,59.5745,184045.0
2016-07-28 12:30:00,73.14,73.22,73.11,73.15,79515.0,59.5745,59.6396,59.55,59.5826,79515.0
2016-07-28 13:00:00,73.16,73.39,73.15,73.34,110389.0,59.5907,59.7781,59.5826,59.7374,110389.0
2016-07-28 13:30:00,73.35,73.37,73.25,73.33,113778.0,59.7455,59.7618,59.6641,59.7292,113778.0
2016-07-28 14:00:00,73.34,73.36,73.2,73.2,167526.0,59.7374,59.7537,59.6233,59.6233,167526.0
2016-07-28 14:30:00,73.21,73.21,73.14,73.17,334943.0,59.6315,59.6315,59.5745,59.5989,334943.0
2016-07-28 15:00:00,73.17,73.25,73.1,73.15,433847.0,59.5989,59.6641,59.5419,59.5826,433847.0
2016-07-28 15:30:00,73.14,73.41,73.13,73.23,796050.0,59.5745,59.7944,59.5663,59.6478,796050.0
2016-07-29 09:30:00,73.12,74.1,73.07,74.05,378746.0,59.5582,60.3564,59.5174,60.3157,378746.0
2016-07-29 10:00:00,74.05,74.49,73.88,74.48,365669.0,60.3157,60.6741,60.1772,60.6659,365669.0
2016-07-29 10:30:00,74.48,74.97,74.45,74.66,588912.0,60.6659,61.065,60.6415,60.8125,588912.0
2016-07-29 11:00:00,74.66,74.69,74.45,74.69,193131.0,60.8125,60.837,60.6415,60.837,193131.0
2016-07-29 11:30:00,74.68,74.7,74.51,74.54,197839.0,60.8288,60.8451,60.6904,60.7148,197839.0
2016-07-29 12:00:00,74.55,74.59,74.19,74.2,192049.0,60.7229,60.7555,60.4297,60.4379,192049.0
2016-07-29 12:30:00,74.2,74.3,74.17,74.26,156146.0,60.4379,60.5193,60.4134,60.4867,156146.0
2016-07-29 13:00:00,74.26,74.3,74.23,74.28,90028.0,60.4867,60.5193,60.4623,60.503,90028.0
2016-07-29 13:30:00,74.28,74.34,74.24,74.32,108357.0,60.503,60.5519,60.4704,60.5356,108357.0
2016-07-29 14:00:00,74.31,74.37,74.3,74.37,88398.0,60.5275,60.5763,60.5193,60.5763,88398.0
2016-07-29 14:30:00,74.36,74.36,74.25,74.33,133221.0,60.5682,60.5682,60.4786,60.5437,133221.0
2016-07-29 15:00:00,74.32,74.36,74.27,74.3,166362.0,60.5356,60.5682,60.4949,60.5193,166362.0
2016-07-29 15:30:00,74.3,74.53,74.29,74.42,495726.0,60.5193,60.7066,60.5112,60.6171,495726.0
2016-08-01 09:30:00,74.44,74.78,74.43,74.68,307984.0,60.6333,60.9103,60.6252,60.8288,307984.0
2016-08-01 10:00:00,74.66,74.77,74.5,74.73,179424.0,60.8125,60.9021,60.6822,60.8696,179424.0
2016-08-01 10:30:00,74.73,74.9,74.7,74.83,123073.0,60.8696,61.008,60.8451,60.951,123073.0
2016-08-01 11:00:00,74.82,75.05,74.82,75.03,173273.0,60.9429,61.1302,60.9429,61.1139,173273.0
2016-08-01 11:30:00,75.02,75.09,74.99,75.01,172884.0,61.1058,61.1628,61.0813,61.0976,172884.0
2016-08-01 12:00:00,75.0,75.03,74.88,74.97,140978.0,61.0895,61.1139,60.9917,61.065,140978.0
2016-08-01 12:30:00,74.96,75.09,74.95,75.01,79800.0,61.0569,61.1628,61.0488,61.0976,79800.0
2016-08-01 13:00:00,75.01,75.09,74.98,75.05,89312.0,61.0976,61.1628,61.0732,61.1302,89312.0
2016-08-01 13:30:00,75.05,75.1,74.97,75.09,150396.0,61.1302,61.1709,61.065,61.1628,150396.0
2016-08-01 14:00:00,75.08,75.11,74.99,75.03,131485.0,61.1546,61.1791,61.0813,61.1139,131485.0
2016-08-01 14:30:00,75.02,75.12,74.98,75.09,153655.0,61.1058,61.1872,61.0732,61.1628,153655.0
2016-08-01 15:00:00,75.1,75.14,75.02,75.03,204019.0,61.1709,61.2035,61.1058,61.1139,204019.0
2016-08-01 15:30:00,75.03,75.1,74.98,75.09,401227.0,61.1139,61.1709,61.0732,61.1628,401227.0
2016-08-02 09:30:00,75.25,75.34,74.82,75.02,411065.0,61.2931,61.3664,60.9429,61.1058,411065.0
2016-08-02 10:00:00,75.02,75.03,74.62,74.65,283829.0,61.1058,61.1139,60.78,60.8044,283829.0
2016-08-02 10:30:00,74.64,74.7,74.45,74.53,380551.0,60.7962,60.8451,60.6415,60.7066,380551.0
2016-08-02 11:00:00,74.53,74.82,74.52,74.65,285275.0,60.7066,60.9429,60.6985,60.8044,285275.0
2016-08-02 11:30:00,74.65,74.8,74.65,74.73,175988.0,60.8044,60.9266,60.8044,60.8696,175988.0
2016-08-02 12:00:00,74.73,74.8,74.65,74.73,182000.0,60.8696,60.9266,60.8044,60.8696,182000.0
2016-08-02 12:30:00,74.73,74.78,74.66,74.7,175520.0,60.8696,60.9103,60.8125,60.8451,175520.0
2016-08-02 13:00:00,74.7,74.76,74.64,74.74,173982.0,60.8451,60.894,60.7962,60.8777,173982.0
2016-08-02 13:30:00,74.74,74.8,74.68,74.76,114881.0,60.8777,60.9266,60.8288,60.894,114881.0
2016-08-02 14:00:00,74.75,74.93,74.75,74.89,123971.0,60.8858,61.0325,60.8858,60.9999,123971.0
2016-08-02 14:30:00,74.88,74.9,74.79,74.83,103794.0,60.9917,61.008,60.9184,60.951,103794.0
2016-08-02 15:00:00,74.82,74.93,74.74,74.89,154160.0,60.9429,61.0325,60.8777,60.9999,154160.0
2016-08-02 15:30:00,74.88,74.96,74.85,74.88,425544.0,60.9917,61.0569,60.9673,60.9917,425544.0
2016-08-03 09:30:00,75.03,75.09,74.38,74.41,256784.0,61.1139,61.1628,60.5845,60.6089,256784.0
2016-08-03 10:00:00,74.42,74.49,74.32,74.34,128726.0,60.6171,60.6741,60.5356,60.5519,128726.0
2016-08-03 10:30:00,74.33,74.54,74.21,74.27,106889.0,60.5437,60.7148,60.446,60.4949,106889.0
2016-08-03 11:00:00,74.27,74.38,74.2,74.2,119530.0,60.4949,60.5845,60.4379,60.4379,119530.0
2016-08-03 11:30:00,74.2,74.26,74.07,74.17,99124.0,60.4379,60.4867,60.332,60.4134,99124.0
2016-08-03 12:00:00,74.17,74.17,74.05,74.1,89098.0,60.4134,60.4134,60.3157,60.3564,89098.0
2016-08-03 12:30:00,74.1,74.25,74.1,74.24,117560.0,60.3564,60.4786,60.3564,60.4704,117560.0
2016-08-03 13:00:00,74.23,74.24,74.1,74.1,118605.0,60.4623,60.4704,60.3564,60.3564,118605.0
2016-08-03 13:30:00,74.11,74.13,74.03,74.05,79389.0,60.3645,60.3808,60.2994,60.3157,79389.0
2016-08-03 14:00:00,74.04,74.08,73.94,73.95,144691.0,60.3075,60.3401,60.2261,60.2342,144691.0
2016-08-03 14:30:00,73.94,74.01,73.92,73.95,75771.0,60.2261,60.2831,60.2098,60.2342,75771.0
2016-08-03 15:00:00,73.95,73.99,73.89,73.92,142346.0,60.2342,60.2668,60.1854,60.2098,142346.0
2016-08-03 15:30:00,73.94,74.09,73.93,74.05,501195.0,60.2261,60.3483,60.2179,60.3157,501195.0
2016-08-04 09:30:00,74.08,74.81,74.08,74.7,296726.0,60.3401,60.9347,60.3401,60.8451,296726.0
2016-08-04 10:00:00,74.71,74.77,74.62,74.72,217098.0,60.8533,60.9021,60.78,60.8614,217098.0
2016-08-04 10:30:00,74.72,74.83,74.68,74.8,203153.0,60.8614,60.951,60.8288,60.9266,203153.0
2016-08-04 11:00:00,74.8,74.85,74.71,74.75,144330.0,60.9266,60.9673,60.8533,60.8858,144330.0
2016-08-04 11:30:00,74.74,75.05,74.74,75.05,240444.0,60.8777,61.1302,60.8777,61.1302,240444.0
2016-08-04 12:00:00,75.05,75.06,75.0,75.01,186309.0,61.1302,61.1383,61.0895,61.0976,186309.0
2016-08-04 12:30:00,75.02,75.02,74.89,74.91,140746.0,61.1058,61.1058,60.9999,61.0162,140746.0
2016-08-04 13:00:00,74.9,74.92,74.81,74.85,110138.0,61.008,61.0243,60.9347,60.9673,110138.0
2016-08-04 13:30:00,74.85,74.85,74.67,74.69,101909.0,60.9673,60.9673,60.8207,60.837,101909.0
2016-08-04 14:00:00,74.68,74.74,74.59,74.66,120586.0,60.8288,60.8777,60.7555,60.8125,120586.0
2016-08-04 14:30:00,74.65,74.7,74.63,74.68,111862.0,60.8044,60.8451,60.7881,60.8288,111862.0
2016-08-04 15:00:00,74.68,74.73,74.59,74.73,172469.0,60.8288,60.8696,60.7555,60.8696,172469.0
2016-08-04 15:30:00,74.73,74.81,74.72,74.78,354670.0,60.8696,60.9347,60.8614,60.9103,354670.0
2016-08-05 09:30:00,74.7,74.88,74.56,74.71,296846.0,60.8451,60.9917,60.7311,60.8533,296846.0
2016-08-05 10:00:00,74.7,74.74,74.53,74.66,167061.0,60.8451,60.8777,60.7066,60.8125,167061.0
2016-08-05 10:30:00,74.67,74.75,74.6,74.72,103664.0,60.8207,60.8858,60.7637,60.8614,103664.0
2016-08-05 11:00:00,74.73,74.85,74.67,74.68,76383.0,60.8696,60.9673,60.8207,60.8288,76383.0
2016-08-05 11:30:00,74.68,74.69,74.5,74.52,96365.0,60.8288,60.837,60.6822,60.6985,96365.0
2016-08-05 12:00:00,74.52,74.66,74.51,74.59,56278.0,60.6985,60.8125,60.6904,60.7555,56278.0
2016-08-05 12:30:00,74.59,74.59,74.5,74.52,58083.0,60.7555,60.7555,60.6822,60.6985,58083.0
2016-08-05 13:00:00,74.53,74.55,74.31,74.31,85379.0,60.7066,60.7229,60.5275,60.5275,85379.0
2016-08-05 13:30:00,74.32,74.47,74.3,74.44,83005.0,60.5356,60.6578,60.5193,60.6333,83005.0
2016-08-05 14:00:00,74.44,74.45,74.35,74.37,90327.0,60.6333,60.6415,60.56,60.5763,90327.0
2016-08-05 14:30:00,74.38,74.39,74.21,74.34,135121.0,60.5845,60.5926,60.446,60.5519,135121.0
2016-08-05 15:00:00,74.34,74.47,74.33,74.39,132601.0,60.5519,60.6578,60.5437,60.5926,132601.0
2016-08-05 15:30:00,74.39,74.57,74.35,74.57,416952.0,60.5926,60.7392,60.56,60.7392,416952.0
2016-08-08 09:30:00,74.48,74.51,73.94,74.13,250210.0,60.6659,60.6904,60.2261,60.3808,250210.0
2016-08-08 10:00:00,74.11,74.38,74.03,74.36,209845.0,60.3645,60.5845,60.2994,60.5682,209845.0
2016-08-08 10:30:00,74.35,74.37,74.24,74.33,140727.0,60.56,60.5763,60.4704,60.5437,140727.0
2016-08-08 11:00:00,74.34,74.39,74.2,74.29,129014.0,60.5519,60.5926,60.4379,60.5112,129014.0
2016-08-08 11:30:00,74.3,74.44,74.3,74.32,56535.0,60.5193,60.6333,60.5193,60.5356,56535.0
2016-08-08 12:00:00,74.3,74.41,74.3,74.34,64735.0,60.5193,60.6089,60.5193,60.5519,64735.0
2016-08-08 12:30:00,74.34,74.37,74.25,74.25,55129.0,60.5519,60.5763,60.4786,60.4786,55129.0
2016-08-08 13:00:00,74.25,74.31,74.19,74.27,66370.0,60.4786,60.5275,60.4297,60.4949,66370.0
2016-08-08 13:30:00,74.27,74.37,74.27,74.37,48877.0,60.4949,60.5763,60.4949,60.5763,48877.0
2016-08-08 14:00:00,74.37,74.37,74.28,74.29,67364.0,60.5763,60.5763,60.503,60.5112,67364.0
2016-08-08 14:30:00,74.29,74.33,74.27,74.31,62343.0,60.5112,60.5437,60.4949,60.5275,62343.0
2016-08-08 15:00:00,74.31,74.37,74.26,74.28,82624.0,60.5275,60.5763,60.4867,60.503,82624.0
2016-08-08 15:30:00,74.28,74.42,74.27,74.41,227279.0,60.503,60.6171,60.4949,60.6089,227279.0
2016-08-09 09:30:00,74.55,74.83,74.47,74.79,183389.0,60.7229,60.951,60.6578,60.9184,183389.0
2016-08-09 10:00:00,74.81,74.93,74.71,74.92,108017.0,60.9347,61.0325,60.8533,61.0243,108017.0
2016-08-09 10:30:00,74.92,75.0,74.85,74.96,95135.0,61.0243,61.0895,60.9673,61.0569,95135.0
2016-08-09 11:00:00,74.96,75.03,74.9,74.91,87110.0,61.0569,61.1139,61.008,61.0162,87110.0
2016-08-09 11:30:00,74.9,74.98,74.88,74.91,86576.0,61.008,61.0732,60.9917,61.0162,86576.0
2016-08-09 12:00:00,74.92,74.94,74.76,74.78,56251.0,61.0243,61.0406,60.894,60.9103,56251.0
2016-08-09 12:30:00,74.77,74.86,74.77,74.79,40099.0,60.9021,60.9754,60.9021,60.9184,40099.0
2016-08-09 13:00:00,74.8,74.81,74.73,74.78,52740.0,60.9266,60.9347,60.8696,60.9103,52740.0
2016-08-09 13:30:00,74.79,74.79,74.68,74.76,52711.0,60.9184,60.9184,60.8288,60.894,52711.0
2016-08-09 14:00:00,74.76,74.77,74.67,74.72,72761.0,60.894,60.9021,60.8207,60.8614,72761.0
2016-08-09 14:30:00,74.72,74.74,74.65,74.73,78490.0,60.8614,60.8777,60.8044,60.8696,78490.0
2016-08-09 15:00:00,74.74,74.81,74.72,74.8,67203.0,60.8777,60.9347,60.8614,60.9266,67203.0
2016-08-09 15:30:00,74.8,74.85,74.76,74.78,216376.0,60.9266,60.9673,60.894,60.9103,216376.0
2016-08-10 09:30:00,74.71,75.07,74.71,74.81,286177.0,60.8533,61.1465,60.8533,60.9347,286177.0
2016-08-10 10:00:00,74.81,74.83,74.65,74.79,149029.0,60.9347,60.951,60.8044,60.9184,149029.0
2016-08-10 10:30:00,74.8,74.81,74.66,74.77,217843.0,60.9266,60.9347,60.8125,60.9021,217843.0
2016-08-10 11:00:00,74.76,74.85,74.58,74.63,94839.0,60.894,60.9673,60.7474,60.7881,94839.0
2016-08-10 11:30:00,74.63,74.74,74.62,74.66,96613.0,60.7881,60.8777,60.78,60.8125,96613.0
2016-08-10 12:00:00,74.65,74.77,74.64,74.72,61413.0,60.8044,60.9021,60.7962,60.8614,61413.0
2016-08-10 12:30:00,74.72,74.81,74.71,74.81,39227.0,60.8614,60.9347,60.8533,60.9347,39227.0
2016-08-10 13:00:00,74.81,74.82,74.74,74.79,42359.0,60.9347,60.9429,60.8777,60.9184,42359.0
2016-08-10 13:30:00,74.79,74.79,74.73,74.75,61455.0,60.9184,60.9184,60.8696,60.8858,61455.0
2016-08-10 14:00:00,74.74,74.77,74.61,74.63,86391.0,60.8777,60.9021,60.7718,60.7881,86391.0
2016-08-10 14:30:00,74.63,74.77,74.63,74.75,89307.0,60.7881,60.9021,60.7881,60.8858,89307.0
2016-08-10 15:00:00,74.75,74.85,74.72,74.81,101876.0,60.8858,60.9673,60.8614,60.9347,101876.0
2016-08-10 15:30:00,74.81,74.85,74.74,74.85,280639.0,60.9347,60.9673,60.8777,60.9673,280639.0
2016-08-11 09:30:00,74.95,75.26,74.87,75.0,360577.0,61.0488,61.3013,60.9836,61.0895,360577.0
2016-08-11 10:00:00,75.0,75.05,74.79,75.05,116982.0,61.0895,61.1302,60.9184,61.1302,116982.0
2016-08-11 10:30:00,75.05,75.26,75.03,75.15,112360.0,61.1302,61.3013,61.1139,61.2117,112360.0
2016-08-11 11:00:00,75.15,75.17,75.07,75.09,91396.0,61.2117,61.2279,61.1465,61.1628,91396.0
2016-08-11 11:30:00,75.1,75.15,74.95,74.96,116637.0,61.1709,61.2117,61.0488,61.0569,116637.0
2016-08-11 12:00:00,74.96,75.03,74.95,74.97,73061.0,61.0569,61.1139,61.0488,61.065,73061.0
2016-08-11 12:30:00,74.97,75.01,74.92,74.94,85521.0,61.065,61.0976,61.0243,61.0406,85521.0
2016-08-11 13:00:00,74.93,75.03,74.88,74.9,70546.0,61.0325,61.1139,60.9917,61.008,70546.0
2016-08-11 13:30:00,74.9,74.96,74.87,74.89,50506.0,61.008,61.0569,60.9836,60.9999,50506.0
2016-08-11 14:00:00,74.9,75.03,74.9,75.0,68946.0,61.008,61.1139,61.008,61.0895,68946.0
2016-08-11 14:30:00,75.0,75.02,74.86,74.95,126239.0,61.0895,61.1058,60.9754,61.0488,126239.0
2016-08-11 15:00:00,74.94,75.02,74.93,74.96,157373.0,61.0406,61.1058,61.0325,61.0569,157373.0
2016-08-11 15:30:00,74.95,75.03,74.87,74.9,405949.0,61.0488,61.1139,60.9836,61.008,405949.0
2016-08-12 09:30:00,75.0,75.38,74.99,75.08,270795.0,61.0895,61.399,61.0813,61.1546,270795.0
2016-08-12 10:00:00,75.09,75.31,75.05,75.31,113989.0,61.1628,61.342,61.1302,61.342,113989.0
2016-08-12 10:30:00,75.31,75.38,75.27,75.38,79888.0,61.342,61.399,61.3094,61.399,79888.0
2016-08-12 11:00:00,75.37,75.38,75.28,75.36,60095.0,61.3909,61.399,61.3175,61.3827,60095.0
2016-08-12 11:30:00,75.36,75.36,75.21,75.27,44601.0,61.3827,61.3827,61.2605,61.3094,44601.0
2016-08-12 12:00:00,75.27,75.3,75.07,75.08,67343.0,61.3094,61.3338,61.1465,61.1546,67343.0
2016-08-12 12:30:00,75.08,75.08,74.92,74.92,44218.0,61.1546,61.1546,61.0243,61.0243,44218.0
2016-08-12 13:00:00,74.93,74.97,74.84,74.95,81248.0,61.0325,61.065,60.9592,61.0488,81248.0
2016-08-12 13:30:00,74.95,74.96,74.88,74.95,33859.0,61.0488,61.0569,60.9917,61.0488,33859.0
2016-08-12 14:00:00,74.94,74.99,74.91,74.95,40039.0,61.0406,61.0813,61.0162,61.0488,40039.0
2016-08-12 14:30:00,74.96,75.02,74.93,74.98,55153.0,61.0569,61.1058,61.0325,61.0732,55153.0
2016-08-12 15:00:00,74.99,75.0,74.89,74.92,53173.0,61.0813,61.0895,60.9999,61.0243,53173.0
2016-08-12 15:30:00,74.93,75.05,74.93,74.98,143598.0,61.0325,61.1302,61.0325,61.0732,143598.0
2016-08-15 09:30:00,75.0,75.24,74.97,75.22,245277.0,61.0895,61.285,61.065,61.2687,245277.0
2016-08-15 10:00:00,75.21,75.24,75.0,75.05,104712.0,61.2605,61.285,61.0895,61.1302,104712.0
2016-08-15 10:30:00,75.05,75.11,74.96,75.0,124035.0,61.1302,61.1791,61.0569,61.0895,124035.0
2016-08-15 11:00:00,75.01,75.09,75.0,75.04,71754.0,61.0976,61.1628,61.0895,61.1221,71754.0
2016-08-15 11:30:00,75.04,75.1,74.99,74.99,102672.0,61.1221,61.1709,61.0813,61.0813,102672.0
2016-08-15 12:00:00,74.99,75.07,74.99,75.04,112140.0,61.0813,61.1465,61.0813,61.1221,112140.0
2016-08-15 12:30:00,75.04,75.05,74.96,74.96,55672.0,61.1221,61.1302,61.0569,61.0569,55672.0
2016-08-15 13:00:00,74.97,75.02,74.91,75.01,64410.0,61.065,61.1058,61.0162,61.0976,64410.0
2016-08-15 13:30:00,75.02,75.05,75.0,75.03,92218.0,61.1058,61.1302,61.0895,61.1139,92218.0
2016-08-15 14:00:00,75.02,75.02,74.88,74.92,84523.0,61.1058,61.1058,60.9917,61.0243,84523.0
2016-08-15 14:30:00,74.92,74.99,74.9,74.91,103581.0,61.0243,61.0813,61.008,61.0162,103581.0
2016-08-15 15:00:00,74.92,74.93,74.83,74.84,122042.0,61.0243,61.0325,60.951,60.9592,122042.0
2016-08-15 15:30:00,74.84,74.85,74.63,74.69,532320.0,60.9592,60.9673,60.7881,60.837,532320.0
2016-08-16 09:30:00,74.5,74.85,74.29,74.34,236768.0,60.6822,60.9673,60.5112,60.5519,236768.0
2016-08-16 10:00:00,74.36,74.56,74.33,74.44,125060.0,60.5682,60.7311,60.5437,60.6333,125060.0
2016-08-16 10:30:00,74.45,74.57,74.4,74.48,92570.0,60.6415,60.7392,60.6008,60.6659,92570.0
2016-08-16 11:00:00,74.48,74.57,74.44,74.53,72295.0,60.6659,60.7392,60.6333,60.7066,72295.0
2016-08-16 11:30:00,74.53,74.53,74.37,74.51,90678.0,60.7066,60.7066,60.5763,60.6904,90678.0
2016-08-16 12:00:00,74.51,74.55,74.47,74.48,62231.0,60.6904,60.7229,60.6578,60.6659,62231.0
2016-08-16 12:30:00,74.48,74.5,74.42,74.48,46008.0,60.6659,60.6822,60.6171,60.6659,46008.0
2016-08-16 13:00:00,74.48,74.48,74.37,74.4,39900.0,60.6659,60.6659,60.5763,60.6008,39900.0
2016-08-16 13:30:00,74.4,74.4,74.31,74.34,79349.0,60.6008,60.6008,60.5275,60.5519,79349.0
2016-08-16 14:00:00,74.34,74.4,74.27,74.39,70693.0,60.5519,60.6008,60.4949,60.5926,70693.0
2016-08-16 14:30:00,74.4,74.47,74.33,74.44,102147.0,60.6008,60.6578,60.5437,60.6333,102147.0
2016-08-16 15:00:00,74.44,74.48,74.43,74.48,85717.0,60.6333,60.6659,60.6252,60.6659,85717.0
2016-08-16 15:30:00,74.47,74.51,74.31,74.33,256596.0,60.6578,60.6904,60.5275,60.5437,256596.0
2016-08-17 09:30:00,74.39,74.62,74.06,74.17,168517.0,60.5926,60.78,60.3238,60.4134,168517.0
2016-08-17 10:00:00,74.17,74.4,74.17,74.36,111651.0,60.4134,60.6008,60.4134,60.5682,111651.0
2016-08-17 10:30:00,74.38,74.41,74.28,74.32,108023.0,60.5845,60.6089,60.503,60.5356,108023.0
2016-08-17 11:00:00,74.32,74.33,74.1,74.11,73115.0,60.5356,60.5437,60.3564,60.3645,73115.0
2016-08-17 11:30:00,74.11,74.15,74.04,74.1,90525.0,60.3645,60.3971,60.3075,60.3564,90525.0
2016-08-17 12:00:00,74.1,74.12,73.9,74.01,124448.0,60.3564,60.3727,60.1935,60.2831,124448.0
2016-08-17 12:30:00,74.02,74.2,74.01,74.15,72053.0,60.2912,60.4379,60.2831,60.3971,72053.0
2016-08-17 13:00:00,74.15,74.22,74.09,74.21,84632.0,60.3971,60.4541,60.3483,60.446,84632.0
2016-08-17 13:30:00,74.21,74.3,74.19,74.19,79370.0,60.446,60.5193,60.4297,60.4297,79370.0
2016-08-17 14:00:00,74.2,74.45,74.04,74.4,136304.0,60.4379,60.6415,60.3075,60.6008,136304.0
2016-08-17 14:30:00,74.4,74.43,74.32,74.4,126250.0,60.6008,60.6252,60.5356,60.6008,126250.0
2016-08-17 15:00:00,74.41,74.54,74.34,74.53,111420.0,60.6089,60.7148,60.5519,60.7066,111420.0
2016-08-17 15:30:00,74.53,74.65,74.53,74.56,236036.0,60.7066,60.8044,60.7066,60.7311,236036.0
2016-08-18 09:30:00,74.58,74.86,74.5,74.56,160696.0,60.7474,60.9754,60.6822,60.7311,160696.0
2016-08-18 10:00:00,74.56,74.64,74.48,74.57,159651.0,60.7311,60.7962,60.6659,60.7392,159651.0
2016-08-18 10:30:00,74.56,74.66,74.52,74.62,92890.0,60.7311,60.8125,60.6985,60.78,92890.0
2016-08-18 11:00:00,74.63,74.79,74.61,74.78,70209.0,60.7881,60.9184,60.7718,60.9103,70209.0
2016-08-18 11:30:00,74.78,74.78,74.6,74.64,194384.0,60.9103,60.9103,60.7637,60.7962,194384.0
2016-08-18 12:00:00,74.63,74.63,74.54,74.57,93200.0,60.7881,60.7881,60.7148,60.7392,93200.0
2016-08-18 12:30:00,74.58,74.73,74.52,74.72,111242.0,60.7474,60.8696,60.6985,60.8614,111242.0
2016-08-18 13:00:00,74.73,74.75,74.6,74.61,98534.0,60.8696,60.8858,60.7637,60.7718,98534.0
2016-08-18 13:30:00,74.62,74.68,74.61,74.64,93775.0,60.78,60.8288,60.7718,60.7962,93775.0
2016-08-18 14:00:00,74.64,74.65,74.55,74.57,78736.0,60.7962,60.8044,60.7229,60.7392,78736.0
2016-08-18 14:30:00,74.57,74.57,74.51,74.55,68830.0,60.7392,60.7392,60.6904,60.7229,68830.0
2016-08-18 15:00:00,74.55,74.68,74.54,74.66,77330.0,60.7229,60.8288,60.7148,60.8125,77330.0
2016-08-18 15:30:00,74.66,74.66,74.51,74.58,310672.0,60.8125,60.8125,60.6904,60.7474,310672.0
2016-08-19 09:30:00,74.33,74.47,74.09,74.32,365011.0,60.5437,60.6578,60.3483,60.5356,365011.0
2016-08-19 10:00:00,74.3,74.31,74.14,74.27,113713.0,60.5193,60.5275,60.389,60.4949,113713.0
2016-08-19 10:30:00,74.28,74.39,74.21,74.32,67862.0,60.503,60.5926,60.446,60.5356,67862.0
2016-08-19 11:00:00,74.32,74.32,74.19,74.26,119518.0,60.5356,60.5356,60.4297,60.4867,119518.0
2016-08-19 11:30:00,74.25,74.36,74.24,74.35,102423.0,60.4786,60.5682,60.4704,60.56,102423.0
2016-08-19 12:00:00,74.34,74.38,74.27,74.34,53456.0,60.5519,60.5845,60.4949,60.5519,53456.0
2016-08-19 12:30:00,74.35,74.38,74.27,74.34,46616.0,60.56,60.5845,60.4949,60.5519,46616.0
2016-08-19 13:00:00,74.35,74.45,74.34,74.37,52692.0,60.56,60.6415,60.5519,60.5763,52692.0
2016-08-19 13:30:00,74.36,74.38,74.31,74.32,70350.0,60.5682,60.5845,60.5275,60.5356,70350.0
2016-08-19 14:00:00,74.32,74.39,74.32,74.33,73135.0,60.5356,60.5926,60.5356,60.5437,73135.0
2016-08-19 14:30:00,74.33,74.45,74.32,74.43,75400.0,60.5437,60.6415,60.5356,60.6252,75400.0
2016-08-19 15:00:00,74.44,74.49,74.38,74.48,81203.0,60.6333,60.6741,60.5845,60.6659,81203.0
2016-08-19 15:30:00,74.48,74.51,74.4,74.48,394024.0,60.6659,60.6904,60.6008,60.6659,394024.0
2016-08-22 09:30:00,74.38,74.47,74.11,74.34,166182.0,60.5845,60.6578,60.3645,60.5519,166182.0
2016-08-22 10:00:00,74.34,74.52,74.26,74.45,81517.0,60.5519,60.6985,60.4867,60.6415,81517.0
2016-08-22 10:30:00,74.45,74.58,74.4,74.56,79941.0,60.6415,60.7474,60.6008,60.7311,79941.0
2016-08-22 11:00:00,74.55,74.57,74.33,74.38,107600.0,60.7229,60.7392,60.5437,60.5845,107600.0
2016-08-22 11:30:00,74.38,74.44,74.37,74.39,57019.0,60.5845,60.6333,60.5763,60.5926,57019.0
2016-08-22 12:00:00,74.39,74.65,74.39,74.63,76940.0,60.5926,60.8044,60.5926,60.7881,76940.0
2016-08-22 12:30:00,74.64,74.64,74.42,74.45,50280.0,60.7962,60.7962,60.6171,60.6415,50280.0
2016-08-22 13:00:00,74.45,74.5,74.34,74.4,45202.0,60.6415,60.6822,60.5519,60.6008,45202.0
2016-08-22 13:30:00,74.4,74.53,74.34,74.52,50371.0,60.6008,60.7066,60.5519,60.6985,50371.0
2016-08-22 14:00:00,74.53,74.57,74.37,74.39,85517.0,60.7066,60.7392,60.5763,60.5926,85517.0
2016-08-22 14:30:00,74.38,74.48,74.37,74.43,70893.0,60.5845,60.6659,60.5763,60.6252,70893.0
2016-08-22 15:00:00,74.43,74.53,74.43,74.53,57787.0,60.6252,60.7066,60.6252,60.7066,57787.0
2016-08-22 15:30:00,74.52,74.57,74.49,74.5,192974.0,60.6985,60.7392,60.6741,60.6822,192974.0
2016-08-23 09:30:00,74.48,74.84,74.42,74.72,201015.0,60.6659,60.9592,60.6171,60.8614,201015.0
2016-08-23 10:00:00,74.72,74.76,74.62,74.74,54495.0,60.8614,60.894,60.78,60.8777,54495.0
2016-08-23 10:30:00,74.74,74.77,74.6,74.61,58123.0,60.8777,60.9021,60.7637,60.7718,58123.0
2016-08-23 11:00:00,74.61,74.63,74.52,74.59,51983.0,60.7718,60.7881,60.6985,60.7555,51983.0
2016-08-23 11:30:00,74.58,74.67,74.54,74.63,67764.0,60.7474,60.8207,60.7148,60.7881,67764.0
2016-08-23 12:00:00,74.63,74.65,74.57,74.62,47632.0,60.7881,60.8044,60.7392,60.78,47632.0
2016-08-23 12:30:00,74.63,74.67,74.58,74.61,47407.0,60.7881,60.8207,60.7474,60.7718,47407.0
2016-08-23 13:00:00,74.61,74.71,74.53,74.7,162731.0,60.7718,60.8533,60.7066,60.8451,162731.0
2016-08-23 13:30:00,74.69,74.71,74.67,74.68,51869.0,60.837,60.8533,60.8207,60.8288,51869.0
2016-08-23 14:00:00,74.67,74.68,74.6,74.65,41721.0,60.8207,60.8288,60.7637,60.8044,41721.0
2016-08-23 14:30:00,74.64,74.66,74.57,74.62,67193.0,60.7962,60.8125,60.7392,60.78,67193.0
2016-08-23 15:00:00,74.63,74.66,74.58,74.59,89326.0,60.7881,60.8125,60.7474,60.7555,89326.0
2016-08-23 15:30:00,74.59,74.61,74.53,74.55,181731.0,60.7555,60.7718,60.7066,60.7229,181731.0
2016-08-24 09:30:00,74.4,74.46,74.01,74.09,166073.0,60.6008,60.6496,60.2831,60.3483,166073.0
2016-08-24 10:00:00,74.09,74.19,74.01,74.18,105390.0,60.3483,60.4297,60.2831,60.4216,105390.0
2016-08-24 10:30:00,74.17,74.24,74.0,74.1,113171.0,60.4134,60.4704,60.275,60.3564,113171.0
2016-08-24 11:00:00,74.09,74.1,74.01,74.08,79455.0,60.3483,60.3564,60.2831,60.3401,79455.0
2016-08-24 11:30:00,74.07,74.12,74.0,74.08,131223.0,60.332,60.3727,60.275,60.3401,131223.0
2016-08-24 12:00:00,74.07,74.22,74.03,74.19,70331.0,60.332,60.4541,60.2994,60.4297,70331.0
2016-08-24 12:30:00,74.19,74.24,74.17,74.22,46346.0,60.4297,60.4704,60.4134,60.4541,46346.0
2016-08-24 13:00:00,74.21,74.25,74.18,74.18,41623.0,60.446,60.4786,60.4216,60.4216,41623.0
2016-08-24 13:30:00,74.18,74.27,74.18,74.26,50397.0,60.4216,60.4949,60.4216,60.4867,50397.0
2016-08-24 14:00:00,74.26,74.31,74.23,74.29,62844.0,60.4867,60.5275,60.4623,60.5112,62844.0
2016-08-24 14:30:00,74.29,74.36,74.27,74.33,63133.0,60.5112,60.5682,60.4949,60.5437,63133.0
2016-08-24 15:00:00,74.34,74.37,74.28,74.36,91870.0,60.5519,60.5763,60.503,60.5682,91870.0
2016-08-24 15:30:00,74.35,74.37,74.17,74.37,316263.0,60.56,60.5763,60.4134,60.5763,316263.0
2016-08-25 09:30:00,74.43,74.63,74.22,74.53,178296.0,60.6252,60.7881,60.4541,60.7066,178296.0
2016-08-25 10:00:00,74.54,74.77,74.54,74.75,93673.0,60.7148,60.9021,60.7148,60.8858,93673.0
2016-08-25 10:30:00,74.75,74.9,74.73,74.85,105617.0,60.8858,61.008,60.8696,60.9673,105617.0
2016-08-25 11:00:00,74.85,74.91,74.81,74.85,75278.0,60.9673,61.0162,60.9347,60.9673,75278.0
2016-08-25 11:30:00,74.85,74.92,74.78,74.83,74094.0,60.9673,61.0243,60.9103,60.951,74094.0
2016-08-25 12:00:00,74.82,74.86,74.76,74.85,100436.0,60.9429,60.9754,60.894,60.9673,100436.0
2016-08-25 12:30:00,74.84,74.93,74.81,74.92,39982.0,60.9592,61.0325,60.9347,61.0243,39982.0
2016-08-25 13:00:00,74.92,74.93,74.77,74.81,44813.0,61.0243,61.0325,60.9021,60.9347,44813.0
2016-08-25 13:30:00,74.81,74.83,74.67,74.67,56773.0,60.9347,60.951,60.8207,60.8207,56773.0
2016-08-25 14:00:00,74.68,74.75,74.55,74.67,68292.0,60.8288,60.8858,60.7229,60.8207,68292.0
2016-08-25 14:30:00,74.67,74.72,74.66,74.69,58796.0,60.8207,60.8614,60.8125,60.837,58796.0
2016-08-25 15:00:00,74.69,74.74,74.64,74.72,61762.0,60.837,60.8777,60.7962,60.8614,61762.0
2016-08-25 15:30:00,74.71,74.72,74.57,74.64,232602.0,60.8533,60.8614,60.7392,60.7962,232602.0
2016-08-26 09:30:00,74.64,75.27,74.64,75.05,223102.0,60.7962,61.3094,60.7962,61.1302,223102.0
2016-08-26 10:00:00,75.03,75.35,74.7,75.22,154532.0,61.1139,61.3746,60.8451,61.2687,154532.0
2016-08-26 10:30:00,75.23,75.28,75.09,75.24,108274.0,61.2768,61.3175,61.1628,61.285,108274.0
2016-08-26 11:00:00,75.26,75.26,75.07,75.11,88264.0,61.3013,61.3013,61.1465,61.1791,88264.0
2016-08-26 11:30:00,75.12,75.13,74.71,74.74,116865.0,61.1872,61.1954,60.8533,60.8777,116865.0
2016-08-26 12:00:00,74.74,74.74,74.39,74.42,143239.0,60.8777,60.8777,60.5926,60.6171,143239.0
2016-08-26 12:30:00,74.42,74.66,74.39,74.62,96306.0,60.6171,60.8125,60.5926,60.78,96306.0
2016-08-26 13:00:00,74.62,74.62,74.42,74.52,64913.0,60.78,60.78,60.6171,60.6985,64913.0
2016-08-26 13:30:00,74.51,74.52,74.31,74.37,73127.0,60.6904,60.6985,60.5275,60.5763,73127.0
2016-08-26 14:00:00,74.36,74.47,74.2,74.25,88440.0,60.5682,60.6578,60.4379,60.4786,88440.0
2016-08-26 14:30:00,74.26,74.48,74.25,74.47,94721.0,60.4867,60.6659,60.4786,60.6578,94721.0
2016-08-26 15:00:00,74.47,74.57,74.41,74.53,112497.0,60.6578,60.7392,60.6089,60.7066,112497.0
2016-08-26 15:30:00,74.53,74.63,74.46,74.48,275551.0,60.7066,60.7881,60.6496,60.6659,275551.0
2016-08-29 09:30:00,74.44,74.89,74.43,74.86,133131.0,60.6333,60.9999,60.6252,60.9754,133131.0
2016-08-29 10:00:00,74.87,74.88,74.7,74.79,89315.0,60.9836,60.9917,60.8451,60.9184,89315.0
2016-08-29 10:30:00,74.79,74.86,74.77,74.81,137731.0,60.9184,60.9754,60.9021,60.9347,137731.0
2016-08-29 11:00:00,74.82,74.86,74.79,74.82,125559.0,60.9429,60.9754,60.9184,60.9429,125559.0
2016-08-29 11:30:00,74.81,74.84,74.75,74.78,84962.0,60.9347,60.9592,60.8858,60.9103,84962.0
2016-08-29 12:00:00,74.79,74.93,74.79,74.84,64143.0,60.9184,61.0325,60.9184,60.9592,64143.0
2016-08-29 12:30:00,74.84,74.86,74.77,74.84,130447.0,60.9592,60.9754,60.9021,60.9592,130447.0
2016-08-29 13:00:00,74.85,74.87,74.78,74.85,108156.0,60.9673,60.9836,60.9103,60.9673,108156.0
2016-08-29 13:30:00,74.85,74.9,74.83,74.88,57212.0,60.9673,61.008,60.951,60.9917,57212.0
2016-08-29 14:00:00,74.88,74.89,74.76,74.77,81169.0,60.9917,60.9999,60.894,60.9021,81169.0
2016-08-29 14:30:00,74.77,74.85,74.75,74.84,84436.0,60.9021,60.9673,60.8858,60.9592,84436.0
2016-08-29 15:00:00,74.84,74.9,74.82,74.89,158751.0,60.9592,61.008,60.9429,60.9999,158751.0
2016-08-29 15:30:00,74.89,74.89,74.79,74.8,585950.0,60.9999,60.9999,60.9184,60.9266,585950.0
2016-08-30 09:30:00,74.64,74.8,74.48,74.49,193657.0,60.7962,60.9266,60.6659,60.6741,193657.0
2016-08-30 10:00:00,74.49,74.51,74.34,74.51,129052.0,60.6741,60.6904,60.5519,60.6904,129052.0
2016-08-30 10:30:00,74.52,74.72,74.46,74.69,114620.0,60.6985,60.8614,60.6496,60.837,114620.0
2016-08-30 11:00:00,74.69,74.74,74.53,74.59,208674.0,60.837,60.8777,60.7066,60.7555,208674.0
2016-08-30 11:30:00,74.59,74.74,74.59,74.7,121160.0,60.7555,60.8777,60.7555,60.8451,121160.0
2016-08-30 12:00:00,74.69,74.71,74.6,74.61,87199.0,60.837,60.8533,60.7637,60.7718,87199.0
2016-08-30 12:30:00,74.61,74.64,74.55,74.55,76939.0,60.7718,60.7962,60.7229,60.7229,76939.0
2016-08-30 13:00:00,74.55,74.66,74.53,74.59,81619.0,60.7229,60.8125,60.7066,60.7555,81619.0
2016-08-30 13:30:00,74.59,74.62,74.55,74.59,80261.0,60.7555,60.78,60.7229,60.7555,80261.0
2016-08-30 14:00:00,74.58,74.59,74.43,74.45,104173.0,60.7474,60.7555,60.6252,60.6415,104173.0
2016-08-30 14:30:00,74.44,74.5,74.42,74.47,79986.0,60.6333,60.6822,60.6171,60.6578,79986.0
2016-08-30 15:00:00,74.47,74.47,74.34,74.41,137381.0,60.6578,60.6578,60.5519,60.6089,137381.0
2016-08-30 15:30:00,74.42,74.56,74.39,74.51,240770.0,60.6171,60.7311,60.5926,60.6904,240770.0
2016-08-31 09:30:00,74.47,74.58,74.27,74.37,200703.0,60.6578,60.7474,60.4949,60.5763,200703.0
2016-08-31 10:00:00,74.34,74.48,74.14,74.28,244547.0,60.5519,60.6659,60.389,60.503,244547.0
2016-08-31 10:30:00,74.27,74.34,74.11,74.13,132250.0,60.4949,60.5519,60.3645,60.3808,132250.0
2016-08-31 11:00:00,74.13,74.31,74.12,74.29,62440.0,60.3808,60.5275,60.3727,60.5112,62440.0
2016-08-31 11:30:00,74.28,74.4,74.24,74.33,90570.0,60.503,60.6008,60.4704,60.5437,90570.0
2016-08-31 12:00:00,74.32,74.32,74.2,74.21,97929.0,60.5356,60.5356,60.4379,60.446,97929.0
2016-08-31 12:30:00,74.21,74.24,74.16,74.17,76623.0,60.446,60.4704,60.4053,60.4134,76623.0
2016-08-31 13:00:00,74.16,74.17,74.0,74.1,97265.0,60.4053,60.4134,60.275,60.3564,97265.0
2016-08-31 13:30:00,74.09,74.25,74.04,74.21,71106.0,60.3483,60.4786,60.3075,60.446,71106.0
2016-08-31 14:00:00,74.2,74.3,74.2,74.23,102201.0,60.4379,60.5193,60.4379,60.4623,102201.0
2016-08-31 14:30:00,74.23,74.24,74.2,74.22,62357.0,60.4623,60.4704,60.4379,60.4541,62357.0
2016-08-31 15:00:00,74.22,74.33,74.19,74.29,115199.0,60.4541,60.5437,60.4297,60.5112,115199.0
2016-08-31 15:30:00,74.3,74.4,74.25,74.34,427986.0,60.5193,60.6008,60.4786,60.5519,427986.0
2016-09-01 09:30:00,74.38,74.43,73.89,73.94,346033.0,60.5845,60.6252,60.1854,60.2261,346033.0
2016-09-01 10:00:00,73.92,74.29,73.91,74.05,245280.0,60.2098,60.5112,60.2016,60.3157,245280.0
2016-09-01 10:30:00,74.06,74.07,73.87,73.95,207516.0,60.3238,60.332,60.1691,60.2342,207516.0
2016-09-01 11:00:00,73.94,74.13,73.91,74.08,203415.0,60.2261,60.3808,60.2016,60.3401,203415.0
2016-09-01 11:30:00,74.07,74.07,73.92,73.94,127842.0,60.332,60.332,60.2098,60.2261,127842.0
2016-09-01 12:00:00,73.93,74.12,73.93,74.11,168921.0,60.2179,60.3727,60.2179,60.3645,168921.0
2016-09-01 12:30:00,74.11,74.27,74.11,74.15,151220.0,60.3645,60.4949,60.3645,60.3971,151220.0
2016-09-01 13:00:00,74.15,74.21,74.09,74.21,181831.0,60.3971,60.446,60.3483,60.446,181831.0
2016-09-01 13:30:00,74.21,74.29,74.17,74.17,79490.0,60.446,60.5112,60.4134,60.4134,79490.0
2016-09-01 14:00:00,74.17,74.2,74.1,74.19,121685.0,60.4134,60.4379,60.3564,60.4297,121685.0
2016-09-01 14:30:00,74.19,74.29,74.15,74.24,114049.0,60.4297,60.5112,60.3971,60.4704,114049.0
2016-09-01 15:00:00,74.24,74.24,74.08,74.18,139258.0,60.4704,60.4704,60.3401,60.4216,139258.0
2016-09-01 15:30:00,74.18,74.29,74.08,74.27,280855.0,60.4216,60.5112,60.3401,60.4949,280855.0
2016-09-02 09:30:00,74.61,75.35,74.59,75.24,334324.0,60.7718,61.3746,60.7555,61.285,334324.0
2016-09-02 10:00:00,75.26,75.34,75.08,75.34,144628.0,61.3013,61.3664,61.1546,61.3664,144628.0
2016-09-02 10:30:00,75.34,75.34,75.11,75.19,155401.0,61.3664,61.3664,61.1791,61.2442,155401.0
2016-09-02 11:00:00,75.19,75.32,75.18,75.25,139750.0,61.2442,61.3501,61.2361,61.2931,139750.0
2016-09-02 11:30:00,75.25,75.31,75.22,75.29,126213.0,61.2931,61.342,61.2687,61.3257,126213.0
2016-09-02 12:00:00,75.3,75.3,75.11,75.17,66887.0,61.3338,61.3338,61.1791,61.2279,66887.0
2016-09-02 12:30:00,75.17,75.2,75.12,75.14,117464.0,61.2279,61.2524,61.1872,61.2035,117464.0
2016-09-02 13:00:00,75.13,75.15,75.05,75.08,107841.0,61.1954,61.2117,61.1302,61.1546,107841.0
2016-09-02 13:30:00,75.08,75.09,74.96,74.99,90285.0,61.1546,61.1628,61.0569,61.0813,90285.0
2016-09-02 14:00:00,74.98,75.06,74.97,74.97,186360.0,61.0732,61.1383,61.065,61.065,186360.0
2016-09-02 14:30:00,74.98,75.09,74.97,75.05,65193.0,61.0732,61.1628,61.065,61.1302,65193.0
2016-09-02 15:00:00,75.05,75.07,74.99,75.05,203556.0,61.1302,61.1465,61.0813,61.1302,203556.0
2016-09-02 15:30:00,75.04,75.07,74.86,74.89,584394.0,61.1221,61.1465,60.9754,60.9999,584394.0
2016-09-06 09:30:00,74.7,74.96,74.61,74.8,290341.0,60.8451,61.0569,60.7718,60.9266,290341.0
2016-09-06 10:00:00,74.8,74.96,74.72,74.92,182701.0,60.9266,61.0569,60.8614,61.0243,182701.0
2016-09-06 10:30:00,74.91,75.0,74.88,74.97,146199.0,61.0162,61.0895,60.9917,61.065,146199.0
2016-09-06 11:00:00,74.97,75.06,74.91,74.99,120164.0,61.065,61.1383,61.0162,61.0813,120164.0
2016-09-06 11:30:00,75.0,75.16,74.97,75.06,82323.0,61.0895,61.2198,61.065,61.1383,82323.0
2016-09-06 12:00:00,75.05,75.14,75.0,75.14,62200.0,61.1302,61.2035,61.0895,61.2035,62200.0
2016-09-06 12:30:00,75.13,75.14,75.02,75.02,52937.0,61.1954,61.2035,61.1058,61.1058,52937.0
2016-09-06 13:00:00,75.03,75.13,75.0,75.1,46349.0,61.1139,61.1954,61.0895,61.1709,46349.0
2016-09-06 13:30:00,75.11,75.12,75.04,75.08,58830.0,61.1791,61.1872,61.1221,61.1546,58830.0
2016-09-06 14:00:00,75.08,75.14,75.07,75.08,67279.0,61.1546,61.2035,61.1465,61.1546,67279.0
2016-09-06 14:30:00,75.09,75.17,75.08,75.13,61370.0,61.1628,61.2279,61.1546,61.1954,61370.0
2016-09-06 15:00:00,75.14,75.16,75.09,75.16,75801.0,61.2035,61.2198,61.1628,61.2198,75801.0
2016-09-06 15:30:00,75.17,75.28,75.16,75.28,244497.0,61.2279,61.3175,61.2198,61.3175,244497.0
2016-09-07 09:30:00,74.96,75.0,74.47,74.49,357977.0,61.0569,61.0895,60.6578,60.6741,357977.0
2016-09-07 10:00:00,74.48,74.5,74.27,74.28,202812.0,60.6659,60.6822,60.4949,60.503,202812.0
2016-09-07 10:30:00,74.28,74.31,74.15,74.16,182222.0,60.503,60.5275,60.3971,60.4053,182222.0
2016-09-07 11:00:00,74.15,74.17,73.94,73.96,195941.0,60.3971,60.4134,60.2261,60.2424,195941.0
2016-09-07 11:30:00,73.96,73.97,73.83,73.93,132372.0,60.2424,60.2505,60.1365,60.2179,132372.0
2016-09-07 12:00:00,73.94,74.01,73.87,73.95,119508.0,60.2261,60.2831,60.1691,60.2342,119508.0
2016-09-07 12:30:00,73.95,73.98,73.88,73.89,154660.0,60.2342,60.2587,60.1772,60.1854,154660.0
2016-09-07 13:00:00,73.89,73.94,73.78,73.79,191619.0,60.1854,60.2261,60.0958,60.1039,191619.0
2016-09-07 13:30:00,73.8,73.85,73.71,73.72,230974.0,60.112,60.1528,60.0387,60.0469,230974.0
2016-09-07 14:00:00,73.71,73.86,73.71,73.85,215449.0,60.0387,60.1609,60.0387,60.1528,215449.0
2016-09-07 14:30:00,73.85,73.91,73.8,73.89,151699.0,60.1528,60.2016,60.112,60.1854,151699.0
2016-09-07 15:00:00,73.89,73.89,73.69,73.73,170830.0,60.1854,60.1854,60.0224,60.055,170830.0
2016-09-07 15:30:00,73.74,73.81,73.68,73.76,359900.0,60.0632,60.1202,60.0143,60.0795,359900.0
2016-09-08 09:30:00,73.73,73.75,73.38,73.43,306021.0,60.055,60.0713,59.7699,59.8107,306021.0
2016-09-08 10:00:00,73.44,73.54,73.37,73.38,177460.0,59.8188,59.9003,59.7618,59.7699,177460.0
2016-09-08 10:30:00,73.37,73.53,73.34,73.5,136895.0,59.7618,59.8921,59.7374,59.8677,136895.0
2016-09-08 11:00:00,73.51,73.59,73.49,73.56,145202.0,59.8758,59.941,59.8595,59.9166,145202.0
2016-09-08 11:30:00,73.56,73.58,73.4,73.43,112759.0,59.9166,59.9328,59.7862,59.8107,112759.0
2016-09-08 12:00:00,73.42,73.43,73.16,73.18,197506.0,59.8025,59.8107,59.5907,59.607,197506.0
2016-09-08 12:30:00,73.19,73.34,73.19,73.28,158143.0,59.6152,59.7374,59.6152,59.6885,158143.0
2016-09-08 13:00:00,73.27,73.27,73.16,73.16,125452.0,59.6803,59.6803,59.5907,59.5907,125452.0
2016-09-08 13:30:00,73.17,73.17,73.02,73.05,165287.0,59.5989,59.5989,59.4767,59.5012,165287.0
2016-09-08 14:00:00,73.06,73.15,73.03,73.08,131929.0,59.5093,59.5826,59.4849,59.5256,131929.0
2016-09-08 14:30:00,73.08,73.13,73.0,73.03,373383.0,59.5256,59.5663,59.4604,59.4849,373383.0
2016-09-08 15:00:00,73.03,73.03,72.96,72.96,222946.0,59.4849,59.4849,59.4278,59.4278,222946.0
2016-09-08 15:30:00,72.97,73.06,72.94,73.0,699402.0,59.436,59.5093,59.4116,59.4604,699402.0
2016-09-09 09:30:00,72.35,72.48,71.8,71.82,437105.0,58.931,59.0369,58.483,58.4993,437105.0
2016-09-09 10:00:00,71.81,72.01,71.74,71.91,368276.0,58.4911,58.654,58.4341,58.5726,368276.0
2016-09-09 10:30:00,71.9,71.91,71.66,71.84,366338.0,58.5644,58.5726,58.369,58.5156,366338.0
2016-09-09 11:00:00,71.84,71.95,71.63,71.74,483540.0,58.5156,58.6052,58.3445,58.4341,483540.0
2016-09-09 11:30:00,71.73,71.91,71.73,71.89,207416.0,58.426,58.5726,58.426,58.5563,207416.0
2016-09-09 12:00:00,71.9,72.04,71.86,71.93,242303.0,58.5644,58.6785,58.5319,58.5889,242303.0
2016-09-09 12:30:00,71.92,71.99,71.75,71.83,229720.0,58.5807,58.6378,58.4423,58.5074,229720.0
2016-09-09 13:00:00,71.84,71.84,71.57,71.64,157023.0,58.5156,58.5156,58.2957,58.3527,157023.0
2016-09-09 13:30:00,71.64,71.65,71.33,71.44,284445.0,58.3527,58.3608,58.1002,58.1898,284445.0
2016-09-09 14:00:00,71.44,71.45,71.27,71.44,198699.0,58.1898,58.1979,58.0513,58.1898,198699.0
2016-09-09 14:30:00,71.44,71.47,71.24,71.36,244035.0,58.1898,58.2142,58.0269,58.1246,244035.0
2016-09-09 15:00:00,71.37,71.38,71.18,71.24,287800.0,58.1327,58.1409,57.978,58.0269,287800.0
2016-09-09 15:30:00,71.24,71.26,70.86,70.89,822321.0,58.0269,58.0431,57.7173,57.7418,822321.0
2016-09-12 09:30:00,71.39,71.76,71.28,71.58,599516.0,58.149,58.4504,58.0594,58.3038,599516.0
2016-09-12 10:00:00,71.58,71.72,71.49,71.61,310813.0,58.3038,58.4178,58.2305,58.3282,310813.0
2016-09-12 10:30:00,71.6,71.71,71.59,71.65,344360.0,58.3201,58.4097,58.3119,58.3608,344360.0
2016-09-12 11:00:00,71.65,71.71,71.58,71.6,267960.0,58.3608,58.4097,58.3038,58.3201,267960.0
2016-09-12 11:30:00,71.59,71.67,71.56,71.64,288014.0,58.3119,58.3771,58.2875,58.3527,288014.0
2016-09-12 12:00:00,71.65,71.9,71.64,71.9,131427.0,58.3608,58.5644,58.3527,58.5644,131427.0
2016-09-12 12:30:00,71.91,72.05,71.86,72.04,241689.0,58.5726,58.6866,58.5319,58.6785,241689.0
2016-09-12 13:00:00,72.03,72.38,72.03,72.05,324944.0,58.6703,58.9554,58.6703,58.6866,324944.0
2016-09-12 13:30:00,72.06,72.38,71.96,72.37,253484.0,58.6948,58.9554,58.6133,58.9473,253484.0
2016-09-12 14:00:00,72.36,72.76,72.32,72.67,366908.0,58.9391,59.2649,58.9065,59.1916,366908.0
2016-09-12 14:30:00,72.67,72.84,72.62,72.7,280213.0,59.1916,59.3301,59.1509,59.2161,280213.0
2016-09-12 15:00:00,72.7,72.78,72.62,72.77,305086.0,59.2161,59.2812,59.1509,59.2731,305086.0
2016-09-12 15:30:00,72.76,72.83,72.69,72.76,875529.0,59.2649,59.322,59.2079,59.2649,875529.0
2016-09-13 09:30:00,72.32,72.32,71.99,72.0,332022.0,58.9065,58.9065,58.6378,58.6459,332022.0
2016-09-13 10:00:00,72.0,72.3,72.0,72.22,389925.0,58.6459,58.8903,58.6459,58.8251,389925.0
2016-09-13 10:30:00,72.22,72.31,72.06,72.11,255516.0,58.8251,58.8984,58.6948,58.7355,255516.0
2016-09-13 11:00:00,72.1,72.11,71.91,71.96,191617.0,58.7274,58.7355,58.5726,58.6133,191617.0
2016-09-13 11:30:00,71.95,72.12,71.89,72.07,162055.0,58.6052,58.7436,58.5563,58.7029,162055.0
2016-09-13 12:00:00,72.07,72.21,72.03,72.03,201792.0,58.7029,58.8169,58.6703,58.6703,201792.0
2016-09-13 12:30:00,72.02,72.1,71.75,71.79,156608.0,58.6622,58.7274,58.4423,58.4748,156608.0
2016-09-13 13:00:00,71.79,72.1,71.71,72.06,283244.0,58.4748,58.7274,58.4097,58.6948,283244.0
2016-09-13 13:30:00,72.06,72.22,71.92,71.97,232410.0,58.6948,58.8251,58.5807,58.6215,232410.0
2016-09-13 14:00:00,71.95,71.97,71.79,71.85,187870.0,58.6052,58.6215,58.4748,58.5237,187870.0
2016-09-13 14:30:00,71.84,72.06,71.78,71.84,217062.0,58.5156,58.6948,58.4667,58.5156,217062.0
2016-09-13 15:00:00,71.84,72.01,71.72,71.92,219210.0,58.5156,58.654,58.4178,58.5807,219210.0
2016-09-13 15:30:00,71.93,72.09,71.78,71.85,622948.0,58.5889,58.7192,58.4667,58.5237,622948.0
2016-09-14 09:30:00,72.03,72.26,71.84,71.86,248420.0,58.6703,58.8577,58.5156,58.5319,248420.0
2016-09-14 10:00:00,71.85,72.18,71.84,72.1,225472.0,58.5237,58.7925,58.5156,58.7274,225472.0
2016-09-14 10:30:00,72.1,72.18,71.98,71.99,220273.0,58.7274,58.7925,58.6296,58.6378,220273.0
2016-09-14 11:00:00,71.99,72.05,71.87,71.96,129697.0,58.6378,58.6866,58.54,58.6133,129697.0
2016-09-14 11:30:00,71.95,72.08,71.85,72.08,115012.0,58.6052,58.7111,58.5237,58.7111,115012.0
2016-09-14 12:00:00,72.08,72.09,71.94,71.96,104095.0,58.7111,58.7192,58.597,58.6133,104095.0
2016-09-14 12:30:00,71.96,72.1,71.96,72.05,109436.0,58.6133,58.7274,58.6133,58.6866,109436.0
2016-09-14 13:00:00,72.05,72.11,72.02,72.06,81591.0,58.6866,58.7355,58.6622,58.6948,81591.0
2016-09-14 13:30:00,72.07,72.14,71.95,71.97,121722.0,58.7029,58.7599,58.6052,58.6215,121722.0
2016-09-14 14:00:00,71.96,71.98,71.65,71.8,198261.0,58.6133,58.6296,58.3608,58.483,198261.0
2016-09-14 14:30:00,71.8,71.89,71.74,71.84,225420.0,58.483,58.5563,58.4341,58.5156,225420.0
2016-09-14 15:00:00,71.83,71.85,71.68,71.7,195135.0,58.5074,58.5237,58.3852,58.4015,195135.0
2016-09-14 15:30:00,71.7,71.88,71.7,71.84,429430.0,58.4015,58.5482,58.4015,58.5156,429430.0
2016-09-15 09:30:00,71.85,72.07,71.57,71.86,187273.0,58.5237,58.7029,58.2957,58.5319,187273.0
2016-09-15 10:00:00,71.86,71.97,71.8,71.84,200924.0,58.5319,58.6215,58.483,58.5156,200924.0
2016-09-15 10:30:00,71.84,72.12,71.81,72.1,191557.0,58.5156,58.7436,58.4911,58.7274,191557.0
2016-09-15 11:00:00,72.1,72.24,72.09,72.23,130235.0,58.7274,58.8414,58.7192,58.8332,130235.0
2016-09-15 11:30:00,72.23,72.25,72.08,72.09,151389.0,58.8332,58.8495,58.7111,58.7192,151389.0
2016-09-15 12:00:00,72.09,72.11,71.91,71.95,206658.0,58.7192,58.7355,58.5726,58.6052,206658.0
2016-09-15 12:30:00,71.95,71.95,71.82,71.92,153372.0,58.6052,58.6052,58.4993,58.5807,153372.0
2016-09-15 13:00:00,71.92,72.07,71.92,71.98,139916.0,58.5807,58.7029,58.5807,58.6296,139916.0
2016-09-15 13:30:00,71.98,72.16,71.98,72.16,95296.0,58.6296,58.7762,58.6296,58.7762,95296.0
2016-09-15 14:00:00,72.15,72.32,72.12,72.26,251937.0,58.7681,58.9065,58.7436,58.8577,251937.0
2016-09-15 14:30:00,72.27,72.31,72.23,72.23,127722.0,58.8658,58.8984,58.8332,58.8332,127722.0
2016-09-15 15:00:00,72.23,72.32,72.11,72.12,181441.0,58.8332,58.9065,58.7355,58.7436,181441.0
2016-09-15 15:30:00,72.12,72.22,72.05,72.09,388266.0,58.7436,58.8251,58.6866,58.7192,388266.0
2016-09-16 09:30:00,71.83,71.83,71.38,71.6,997712.0,58.5074,58.5074,58.1409,58.3201,997712.0
2016-09-16 10:00:00,71.61,71.67,71.51,71.62,164213.0,58.3282,58.3771,58.2468,58.3364,164213.0
2016-09-16 10:30:00,71.61,71.81,71.59,71.76,167006.0,58.3282,58.4911,58.3119,58.4504,167006.0
2016-09-16 11:00:00,71.74,71.74,71.6,71.64,110124.0,58.4341,58.4341,58.3201,58.3527,110124.0
2016-09-16 11:30:00,71.64,71.76,71.58,71.75,129370.0,58.3527,58.4504,58.3038,58.4423,129370.0
2016-09-16 12:00:00,71.75,71.96,71.73,71.92,95242.0,58.4423,58.6133,58.426,58.5807,95242.0
2016-09-16 12:30:00,71.92,71.96,71.87,71.89,76964.0,58.5807,58.6133,58.54,58.5563,76964.0
2016-09-16 13:00:00,71.88,71.97,71.84,71.91,179264.0,58.5482,58.6215,58.5156,58.5726,179264.0
2016-09-16 13:30:00,71.91,71.94,71.75,71.83,119282.0,58.5726,58.597,58.4423,58.5074,119282.0
2016-09-16 14:00:00,71.83,71.92,71.78,71.9,166393.0,58.5074,58.5807,58.4667,58.5644,166393.0
2016-09-16 14:30:00,71.9,72.0,71.86,71.87,139048.0,58.5644,58.6459,58.5319,58.54,139048.0
2016-09-16 15:00:00,71.87,72.01,71.85,72.01,188227.0,58.54,58.654,58.5237,58.654,188227.0
2016-09-16 15:30:00,72.0,72.08,71.91,71.94,579769.0,58.6459,58.7111,58.5726,58.597,579769.0
2016-09-19 09:30:00,72.02,72.37,71.93,72.36,170164.0,58.6622,58.9473,58.5889,58.9391,170164.0
2016-09-19 10:00:00,72.37,72.5,72.37,72.42,137165.0,58.9473,59.0532,58.9473,58.988,137165.0
2016-09-19 10:30:00,72.41,72.44,72.32,72.42,134192.0,58.9799,59.0043,58.9065,58.988,134192.0
2016-09-19 11:00:00,72.4,72.45,72.36,72.39,177636.0,58.9717,59.0124,58.9391,58.9636,177636.0
2016-09-19 11:30:00,72.39,72.49,72.33,72.47,117286.0,58.9636,59.045,58.9147,59.0287,117286.0
2016-09-19 12:00:00,72.48,72.5,72.3,72.34,87980.0,59.0369,59.0532,58.8903,58.9228,87980.0
2016-09-19 12:30:00,72.33,72.37,72.27,72.28,63503.0,58.9147,58.9473,58.8658,58.874,63503.0
2016-09-19 13:00:00,72.27,72.39,72.25,72.34,77690.0,58.8658,58.9636,58.8495,58.9228,77690.0
2016-09-19 13:30:00,72.33,72.35,72.17,72.3,121663.0,58.9147,58.931,58.7844,58.8903,121663.0
2016-09-19 14:00:00,72.3,72.4,72.29,72.33,88427.0,58.8903,58.9717,58.8821,58.9147,88427.0
2016-09-19 14:30:00,72.33,72.44,72.28,72.42,95666.0,58.9147,59.0043,58.874,58.988,95666.0
2016-09-19 15:00:00,72.41,72.42,72.22,72.24,94077.0,58.9799,58.988,58.8251,58.8414,94077.0
2016-09-19 15:30:00,72.24,72.3,72.13,72.2,334991.0,58.8414,58.8903,58.7518,58.8088,334991.0
2016-09-20 09:30:00,72.67,72.77,72.46,72.72,190184.0,59.1916,59.2731,59.0206,59.2324,190184.0
2016-09-20 10:00:00,72.71,72.86,72.65,72.84,134848.0,59.2242,59.3464,59.1753,59.3301,134848.0
2016-09-20 10:30:00,72.83,72.85,72.74,72.79,123348.0,59.322,59.3382,59.2486,59.2894,123348.0
2016-09-20 11:00:00,72.79,72.85,72.76,72.8,121130.0,59.2894,59.3382,59.2649,59.2975,121130.0
2016-09-20 11:30:00,72.8,72.9,72.74,72.78,172075.0,59.2975,59.379,59.2486,59.2812,172075.0
2016-09-20 12:00:00,72.77,72.86,72.7,72.83,118150.0,59.2731,59.3464,59.2161,59.322,118150.0
2016-09-20 12:30:00,72.82,72.84,72.7,72.71,171893.0,59.3138,59.3301,59.2161,59.2242,171893.0
2016-09-20 13:00:00,72.71,72.79,72.69,72.77,103079.0,59.2242,59.2894,59.2079,59.2731,103079.0
2016-09-20 13:30:00,72.77,72.8,72.7,72.77,69687.0,59.2731,59.2975,59.2161,59.2731,69687.0
2016-09-20 14:00:00,72.76,72.77,72.62,72.67,82022.0,59.2649,59.2731,59.1509,59.1916,82022.0
2016-09-20 14:30:00,72.66,72.81,72.65,72.79,96829.0,59.1835,59.3057,59.1753,59.2894,96829.0
2016-09-20 15:00:00,72.79,72.79,72.71,72.72,102571.0,59.2894,59.2894,59.2242,59.2324,102571.0
2016-09-20 15:30:00,72.72,72.73,72.48,72.49,406337.0,59.2324,59.2405,59.0369,59.045,406337.0
2016-09-21 09:30:00,72.51,72.69,72.47,72.57,135625.0,59.0613,59.2079,59.0287,59.1102,135625.0
2016-09-21 10:00:00,72.57,72.58,72.4,72.5,118485.0,59.1102,59.1183,58.9717,59.0532,118485.0
2016-09-21 10:30:00,72.5,72.53,72.34,72.46,147753.0,59.0532,59.0776,58.9228,59.0206,147753.0
2016-09-21 11:00:00,72.45,72.59,72.42,72.57,93041.0,59.0124,59.1265,58.988,59.1102,93041.0
2016-09-21 11:30:00,72.57,72.63,72.51,72.52,136239.0,59.1102,59.159,59.0613,59.0695,136239.0
2016-09-21 12:00:00,72.51,72.56,72.28,72.34,72314.0,59.0613,59.102,58.874,58.9228,72314.0
2016-09-21 12:30:00,72.35,72.35,72.15,72.33,93383.0,58.931,58.931,58.7681,58.9147,93383.0
2016-09-21 13:00:00,72.33,72.37,72.15,72.19,107226.0,58.9147,58.9473,58.7681,58.8007,107226.0
2016-09-21 13:30:00,72.19,72.36,72.18,72.24,109461.0,58.8007,58.9391,58.7925,58.8414,109461.0
2016-09-21 14:00:00,72.22,72.73,72.2,72.36,205181.0,58.8251,59.2405,58.8088,58.9391,205181.0
2016-09-21 14:30:00,72.36,72.75,72.33,72.73,203870.0,58.9391,59.2568,58.9147,59.2405,203870.0
2016-09-21 15:00:00,72.74,72.95,72.68,72.92,215579.0,59.2486,59.4197,59.1998,59.3953,215579.0
2016-09-21 15:30:00,72.93,73.09,72.92,72.98,685687.0,59.4034,59.5337,59.3953,59.4441,685687.0
2016-09-22 09:30:00,73.19,73.49,73.15,73.39,471327.0,59.6152,59.8595,59.5826,59.7781,471327.0
2016-09-22 10:00:00,73.39,73.42,73.29,73.38,143100.0,59.7781,59.8025,59.6966,59.7699,143100.0
2016-09-22 10:30:00,73.38,73.47,73.38,73.42,204961.0,59.7699,59.8433,59.7699,59.8025,204961.0
2016-09-22 11:00:00,73.41,73.42,73.23,73.24,153029.0,59.7944,59.8025,59.6478,59.6559,153029.0
2016-09-22 11:30:00,73.24,73.37,73.22,73.37,84350.0,59.6559,59.7618,59.6396,59.7618,84350.0
2016-09-22 12:00:00,73.38,73.44,73.25,73.37,86909.0,59.7699,59.8188,59.6641,59.7618,86909.0
2016-09-22 12:30:00,73.38,73.42,73.31,73.34,74752.0,59.7699,59.8025,59.7129,59.7374,74752.0
2016-09-22 13:00:00,73.34,73.41,73.3,73.3,89221.0,59.7374,59.7944,59.7048,59.7048,89221.0
2016-09-22 13:30:00,73.3,73.39,73.29,73.37,107854.0,59.7048,59.7781,59.6966,59.7618,107854.0
2016-09-22 14:00:00,73.38,73.5,73.27,73.38,167754.0,59.7699,59.8677,59.6803,59.7699,167754.0
2016-09-22 14:30:00,73.38,73.55,73.29,73.53,125472.0,59.7699,59.9084,59.6966,59.8921,125472.0
2016-09-22 15:00:00,73.53,73.61,73.49,73.53,134155.0,59.8921,59.9573,59.8595,59.8921,134155.0
2016-09-22 15:30:00,73.54,73.63,73.51,73.52,512656.0,59.9003,59.9736,59.8758,59.884,512656.0
2016-09-23 09:30:00,73.52,73.53,73.24,73.31,302706.0,59.884,59.8921,59.6559,59.7129,302706.0
2016-09-23 10:00:00,73.3,73.4,73.27,73.31,316870.0,59.7048,59.7862,59.6803,59.7129,316870.0
2016-09-23 10:30:00,73.31,73.39,73.3,73.31,281389.0,59.7129,59.7781,59.7048,59.7129,281389.0
2016-09-23 11:00:00,73.31,73.31,73.16,73.25,289210.0,59.7129,59.7129,59.5907,59.6641,289210.0
2016-09-23 11:30:00,73.25,73.27,73.09,73.2,147480.0,59.6641,59.6803,59.5337,59.6233,147480.0
2016-09-23 12:00:00,73.2,73.27,73.19,73.24,128565.0,59.6233,59.6803,59.6152,59.6559,128565.0
2016-09-23 12:30:00,73.25,73.3,73.22,73.3,226994.0,59.6641,59.7048,59.6396,59.7048,226994.0
2016-09-23 13:00:00,73.3,73.32,73.22,73.22,154435.0,59.7048,59.7211,59.6396,59.6396,154435.0
2016-09-23 13:30:00,73.22,73.24,73.11,73.21,156350.0,59.6396,59.6559,59.55,59.6315,156350.0
2016-09-23 14:00:00,73.21,73.31,73.2,73.27,219555.0,59.6315,59.7129,59.6233,59.6803,219555.0
2016-09-23 14:30:00,73.27,73.3,73.25,73.28,163999.0,59.6803,59.7048,59.6641,59.6885,163999.0
2016-09-23 15:00:00,73.28,73.44,73.28,73.43,174194.0,59.6885,59.8188,59.6885,59.8107,174194.0
2016-09-23 15:30:00,73.44,73.5,73.23,73.26,443209.0,59.8188,59.8677,59.6478,59.6722,443209.0
2016-09-26 09:30:00,73.01,73.08,72.81,73.05,170880.0,59.4686,59.5256,59.3057,59.5012,170880.0
2016-09-26 10:00:00,73.05,73.26,73.03,73.18,145077.0,59.5012,59.6722,59.4849,59.607,145077.0
2016-09-26 10:30:00,73.18,73.26,73.14,73.2,151149.0,59.607,59.6722,59.5745,59.6233,151149.0
2016-09-26 11:00:00,73.21,73.24,73.1,73.12,121082.0,59.6315,59.6559,59.5419,59.5582,121082.0
2016-09-26 11:30:00,73.12,73.14,73.04,73.08,105626.0,59.5582,59.5745,59.493,59.5256,105626.0
2016-09-26 12:00:00,73.08,73.26,73.07,73.26,90113.0,59.5256,59.6722,59.5174,59.6722,90113.0
2016-09-26 12:30:00,73.25,73.39,73.24,73.38,109262.0,59.6641,59.7781,59.6559,59.7699,109262.0
2016-09-26 13:00:00,73.37,73.38,73.21,73.22,148736.0,59.7618,59.7699,59.6315,59.6396,148736.0
2016-09-26 13:30:00,73.22,73.24,73.15,73.21,83294.0,59.6396,59.6559,59.5826,59.6315,83294.0
2016-09-26 14:00:00,73.21,73.31,73.2,73.31,69941.0,59.6315,59.7129,59.6233,59.7129,69941.0
2016-09-26 14:30:00,73.31,73.32,73.19,73.19,83478.0,59.7129,59.7211,59.6152,59.6152,83478.0
2016-09-26 15:00:00,73.19,73.27,73.16,73.18,172384.0,59.6152,59.6803,59.5907,59.607,172384.0
2016-09-26 15:30:00,73.18,73.26,73.07,73.14,356051.0,59.607,59.6722,59.5174,59.5745,356051.0
2016-09-27 09:30:00,73.34,73.48,73.03,73.46,287748.0,59.7374,59.8514,59.4849,59.8351,287748.0
2016-09-27 10:00:00,73.46,73.62,73.38,73.6,303119.0,59.8351,59.9654,59.7699,59.9491,303119.0
2016-09-27 10:30:00,73.61,73.62,73.33,73.36,178490.0,59.9573,59.9654,59.7292,59.7537,178490.0
2016-09-27 11:00:00,73.36,73.47,73.31,73.43,108299.0,59.7537,59.8433,59.7129,59.8107,108299.0
2016-09-27 11:30:00,73.43,73.56,73.4,73.54,95707.0,59.8107,59.9166,59.7862,59.9003,95707.0
2016-09-27 12:00:00,73.54,73.69,73.43,73.61,87688.0,59.9003,60.0224,59.8107,59.9573,87688.0
2016-09-27 12:30:00,73.62,73.62,73.5,73.56,99693.0,59.9654,59.9654,59.8677,59.9166,99693.0
2016-09-27 13:00:00,73.56,73.68,73.56,73.68,61949.0,59.9166,60.0143,59.9166,60.0143,61949.0
2016-09-27 13:30:00,73.69,73.71,73.55,73.56,60278.0,60.0224,60.0387,59.9084,59.9166,60278.0
2016-09-27 14:00:00,73.56,73.58,73.48,73.49,95583.0,59.9166,59.9328,59.8514,59.8595,95583.0
2016-09-27 14:30:00,73.49,73.51,73.4,73.43,68648.0,59.8595,59.8758,59.7862,59.8107,68648.0
2016-09-27 15:00:00,73.43,73.46,73.35,73.41,88887.0,59.8107,59.8351,59.7455,59.7944,88887.0
2016-09-27 15:30:00,73.4,73.47,73.35,73.44,295811.0,59.7862,59.8433,59.7455,59.8188,295811.0
2016-09-28 09:30:00,73.86,73.95,73.28,73.35,303655.0,60.1609,60.2342,59.6885,59.7455,303655.0
2016-09-28 10:00:00,73.33,73.34,73.1,73.23,177596.0,59.7292,59.7374,59.5419,59.6478,177596.0
2016-09-28 10:30:00,73.23,73.31,73.1,73.17,135848.0,59.6478,59.7129,59.5419,59.5989,135848.0
2016-09-28 11:00:00,73.17,73.18,73.03,73.06,100716.0,59.5989,59.607,59.4849,59.5093,100716.0
2016-09-28 11:30:00,73.05,73.19,72.99,73.14,74558.0,59.5012,59.6152,59.4523,59.5745,74558.0
2016-09-28 12:00:00,73.14,73.23,73.1,73.14,60194.0,59.5745,59.6478,59.5419,59.5745,60194.0
2016-09-28 12:30:00,73.15,73.21,73.09,73.18,83341.0,59.5826,59.6315,59.5337,59.607,83341.0
2016-09-28 13:00:00,73.17,73.31,73.15,73.28,74775.0,59.5989,59.7129,59.5826,59.6885,74775.0
2016-09-28 13:30:00,73.28,73.42,73.27,73.35,75525.0,59.6885,59.8025,59.6803,59.7455,75525.0
2016-09-28 14:00:00,73.34,73.52,73.32,73.42,123676.0,59.7374,59.884,59.7211,59.8025,123676.0
2016-09-28 14:30:00,73.42,73.54,73.36,73.51,158530.0,59.8025,59.9003,59.7537,59.8758,158530.0
2016-09-28 15:00:00,73.5,73.51,73.35,73.42,179911.0,59.8677,59.8758,59.7455,59.8025,179911.0
2016-09-28 15:30:00,73.42,73.63,73.39,73.6,546773.0,59.8025,59.9736,59.7781,59.9491,546773.0
2016-09-29 09:30:00,73.56,73.6,73.25,73.35,223326.0,59.9166,59.9491,59.6641,59.7455,223326.0
2016-09-29 10:00:00,73.34,73.59,73.32,73.47,144161.0,59.7374,59.941,59.7211,59.8433,144161.0
2016-09-29 10:30:00,73.48,73.62,73.33,73.36,136942.0,59.8514,59.9654,59.7292,59.7537,136942.0
2016-09-29 11:00:00,73.35,73.56,73.25,73.53,181405.0,59.7455,59.9166,59.6641,59.8921,181405.0
2016-09-29 11:30:00,73.53,73.54,73.37,73.38,95752.0,59.8921,59.9003,59.7618,59.7699,95752.0
2016-09-29 12:00:00,73.38,73.49,73.35,73.4,107225.0,59.7699,59.8595,59.7455,59.7862,107225.0
2016-09-29 12:30:00,73.39,73.39,73.05,73.18,215469.0,59.7781,59.7781,59.5012,59.607,215469.0
2016-09-29 13:00:00,73.18,73.37,73.07,73.24,184665.0,59.607,59.7618,59.5174,59.6559,184665.0
2016-09-29 13:30:00,73.24,73.3,73.05,73.12,133289.0,59.6559,59.7048,59.5012,59.5582,133289.0
2016-09-29 14:00:00,73.11,73.4,73.04,73.38,144343.0,59.55,59.7862,59.493,59.7699,144343.0
2016-09-29 14:30:00,73.38,73.48,73.3,73.34,182472.0,59.7699,59.8514,59.7048,59.7374,182472.0
2016-09-29 15:00:00,73.34,73.48,73.27,73.48,218749.0,59.7374,59.8514,59.6803,59.8514,218749.0
2016-09-29 15:30:00,73.47,73.59,73.26,73.29,561369.0,59.8433,59.941,59.6722,59.6966,561369.0
2016-09-30 09:30:00,73.55,74.13,73.51,73.93,402168.0,59.9084,60.3808,59.8758,60.2179,402168.0
2016-09-30 10:00:00,73.93,74.48,73.92,74.47,408340.0,60.2179,60.6659,60.2098,60.6578,408340.0
2016-09-30 10:30:00,74.47,74.5,74.08,74.26,329587.0,60.6578,60.6822,60.3401,60.4867,329587.0
2016-09-30 11:00:00,74.26,74.49,74.24,74.45,225715.0,60.4867,60.6741,60.4704,60.6415,225715.0
2016-09-30 11:30:00,74.45,74.46,74.18,74.33,199593.0,60.6415,60.6496,60.4216,60.5437,199593.0
2016-09-30 12:00:00,74.34,74.42,74.25,74.39,119820.0,60.5519,60.6171,60.4786,60.5926,119820.0
2016-09-30 12:30:00,74.4,74.45,74.35,74.36,128490.0,60.6008,60.6415,60.56,60.5682,128490.0
2016-09-30 13:00:00,74.37,74.42,74.27,74.29,122056.0,60.5763,60.6171,60.4949,60.5112,122056.0
2016-09-30 13:30:00,74.28,74.4,74.25,74.33,129817.0,60.503,60.6008,60.4786,60.5437,129817.0
2016-09-30 14:00:00,74.33,74.41,74.25,74.4,139470.0,60.5437,60.6089,60.4786,60.6008,139470.0
2016-09-30 14:30:00,74.4,74.44,74.32,74.42,107468.0,60.6008,60.6333,60.5356,60.6171,107468.0
2016-09-30 15:00:00,74.42,74.49,74.35,74.37,186161.0,60.6171,60.6741,60.56,60.5763,186161.0
2016-09-30 15:30:00,74.36,74.4,74.09,74.12,790349.0,60.5682,60.6008,60.3483,60.3727,790349.0
2016-10-03 09:30:00,73.93,74.07,73.65,73.75,333555.0,60.2179,60.332,59.9899,60.0713,333555.0
2016-10-03 10:00:00,73.76,73.83,73.65,73.73,212472.0,60.0795,60.1365,59.9899,60.055,212472.0
2016-10-03 10:30:00,73.71,73.8,73.58,73.67,183296.0,60.0387,60.112,59.9328,60.0062,183296.0
2016-10-03 11:00:00,73.67,73.69,73.42,73.55,135842.0,60.0062,60.0224,59.8025,59.9084,135842.0
2016-10-03 11:30:00,73.55,73.65,73.51,73.58,123790.0,59.9084,59.9899,59.8758,59.9328,123790.0
2016-10-03 12:00:00,73.57,73.61,73.48,73.53,116301.0,59.9247,59.9573,59.8514,59.8921,116301.0
2016-10-03 12:30:00,73.52,73.64,73.49,73.62,89257.0,59.884,59.9817,59.8595,59.9654,89257.0
2016-10-03 13:00:00,73.62,73.68,73.53,73.61,99597.0,59.9654,60.0143,59.8921,59.9573,99597.0
2016-10-03 13:30:00,73.62,73.67,73.57,73.66,109603.0,59.9654,60.0062,59.9247,59.998,109603.0
2016-10-03 14:00:00,73.67,73.71,73.49,73.54,158600.0,60.0062,60.0387,59.8595,59.9003,158600.0
2016-10-03 14:30:00,73.55,73.61,73.51,73.59,117262.0,59.9084,59.9573,59.8758,59.941,117262.0
2016-10-03 15:00:00,73.6,73.63,73.53,73.59,130258.0,59.9491,59.9736,59.8921,59.941,130258.0
2016-10-03 15:30:00,73.59,73.72,73.58,73.62,376133.0,59.941,60.0469,59.9328,59.9654,376133.0
2016-10-04 09:30:00,73.69,73.73,73.21,73.38,258612.0,60.0224,60.055,59.6315,59.7699,258612.0
2016-10-04 10:00:00,73.39,73.39,72.98,73.03,295954.0,59.7781,59.7781,59.4441,59.4849,295954.0
2016-10-04 10:30:00,73.04,73.22,73.03,73.08,127797.0,59.493,59.6396,59.4849,59.5256,127797.0
2016-10-04 11:00:00,73.07,73.09,72.82,73.03,184380.0,59.5174,59.5337,59.3138,59.4849,184380.0
2016-10-04 11:30:00,73.04,73.27,72.92,72.95,234383.0,59.493,59.6803,59.3953,59.4197,234383.0
2016-10-04 12:00:00,72.95,73.07,72.84,72.95,127903.0,59.4197,59.5174,59.3301,59.4197,127903.0
2016-10-04 12:30:00,72.95,73.07,72.88,72.94,107239.0,59.4197,59.5174,59.3627,59.4116,107239.0
2016-10-04 13:00:00,72.94,72.95,72.67,72.73,175763.0,59.4116,59.4197,59.1916,59.2405,175763.0
2016-10-04 13:30:00,72.73,72.83,72.66,72.66,152349.0,59.2405,59.322,59.1835,59.1835,152349.0
2016-10-04 14:00:00,72.65,72.77,72.62,72.66,168139.0,59.1753,59.2731,59.1509,59.1835,168139.0
2016-10-04 14:30:00,72.66,72.74,72.58,72.62,141519.0,59.1835,59.2486,59.1183,59.1509,141519.0
2016-10-04 15:00:00,72.62,72.82,72.6,72.82,242803.0,59.1509,59.3138,59.1346,59.3138,242803.0
2016-10-04 15:30:00,72.82,72.9,72.77,72.8,363633.0,59.3138,59.379,59.2731,59.2975,363633.0
2016-10-05 09:30:00,73.02,73.07,72.73,72.98,168196.0,59.4767,59.5174,59.2405,59.4441,168196.0
2016-10-05 10:00:00,72.99,73.08,72.77,72.82,148257.0,59.4523,59.5256,59.2731,59.3138,148257.0
2016-10-05 10:30:00,72.81,72.82,72.59,72.68,153810.0,59.3057,59.3138,59.1265,59.1998,153810.0
2016-10-05 11:00:00,72.69,72.87,72.68,72.74,126740.0,59.2079,59.3545,59.1998,59.2486,126740.0
2016-10-05 11:30:00,72.75,72.91,72.73,72.8,98473.0,59.2568,59.3871,59.2405,59.2975,98473.0
2016-10-05 12:00:00,72.8,72.9,72.75,72.76,73470.0,59.2975,59.379,59.2568,59.2649,73470.0
2016-10-05 12:30:00,72.76,72.91,72.76,72.86,82654.0,59.2649,59.3871,59.2649,59.3464,82654.0
2016-10-05 13:00:00,72.86,72.93,72.79,72.9,94394.0,59.3464,59.4034,59.2894,59.379,94394.0
2016-10-05 13:30:00,72.89,73.02,72.85,73.0,104508.0,59.3708,59.4767,59.3382,59.4604,104508.0
2016-10-05 14:00:00,73.01,73.01,72.9,72.97,89954.0,59.4686,59.4686,59.379,59.436,89954.0
2016-10-05 14:30:00,72.97,73.02,72.93,73.0,81600.0,59.436,59.4767,59.4034,59.4604,81600.0
2016-10-05 15:00:00,73.0,73.1,72.82,72.86,139866.0,59.4604,59.5419,59.3138,59.3464,139866.0
2016-10-05 15:30:00,72.86,72.99,72.86,72.97,389948.0,59.3464,59.4523,59.3464,59.436,389948.0
2016-10-06 09:30:00,72.87,72.96,72.67,72.91,180814.0,59.3545,59.4278,59.1916,59.3871,180814.0
2016-10-06 10:00:00,72.92,73.06,72.88,73.03,142310.0,59.3953,59.5093,59.3627,59.4849,142310.0
2016-10-06 10:30:00,73.03,73.22,73.02,73.1,118612.0,59.4849,59.6396,59.4767,59.5419,118612.0
2016-10-06 11:00:00,73.09,73.18,72.97,73.18,104842.0,59.5337,59.607,59.436,59.607,104842.0
2016-10-06 11:30:00,73.18,73.4,73.11,73.34,131738.0,59.607,59.7862,59.55,59.7374,131738.0
2016-10-06 12:00:00,73.35,73.45,73.32,73.37,95985.0,59.7455,59.827,59.7211,59.7618,95985.0
2016-10-06 12:30:00,73.37,73.51,73.34,73.45,229305.0,59.7618,59.8758,59.7374,59.827,229305.0
2016-10-06 13:00:00,73.44,73.52,73.41,73.42,121036.0,59.8188,59.884,59.7944,59.8025,121036.0
2016-10-06 13:30:00,73.42,73.52,73.42,73.48,109607.0,59.8025,59.884,59.8025,59.8514,109607.0
2016-10-06 14:00:00,73.48,73.5,73.41,73.47,101423.0,59.8514,59.8677,59.7944,59.8433,101423.0
2016-10-06 14:30:00,73.48,73.48,73.32,73.34,98724.0,59.8514,59.8514,59.7211,59.7374,98724.0
2016-10-06 15:00:00,73.35,73.38,73.25,73.27,104923.0,59.7455,59.7699,59.6641,59.6803,104923.0
2016-10-06 15:30:00,73.27,73.33,73.21,73.27,511764.0,59.6803,59.7292,59.6315,59.6803,511764.0
2016-10-07 09:30:00,73.4,73.61,72.83,72.87,314994.0,59.7862,59.9573,59.322,59.3545,314994.0
2016-10-07 10:00:00,72.87,73.03,72.47,72.49,298007.0,59.3545,59.4849,59.0287,59.045,298007.0
2016-10-07 10:30:00,72.5,72.72,72.49,72.57,115829.0,59.0532,59.2324,59.045,59.1102,115829.0
2016-10-07 11:00:00,72.56,72.7,72.56,72.65,143087.0,59.102,59.2161,59.102,59.1753,143087.0
2016-10-07 11:30:00,72.65,72.69,72.46,72.66,209040.0,59.1753,59.2079,59.0206,59.1835,209040.0
2016-10-07 12:00:00,72.66,72.75,72.56,72.67,187946.0,59.1835,59.2568,59.102,59.1916,187946.0
2016-10-07 12:30:00,72.66,72.67,72.48,72.6,268094.0,59.1835,59.1916,59.0369,59.1346,268094.0
2016-10-07 13:00:00,72.61,72.79,72.54,72.78,97297.0,59.1428,59.2894,59.0857,59.2812,97297.0
2016-10-07 13:30:00,72.78,72.9,72.78,72.88,80353.0,59.2812,59.379,59.2812,59.3627,80353.0
2016-10-07 14:00:00,72.88,73.0,72.87,72.97,133685.0,59.3627,59.4604,59.3545,59.436,133685.0
2016-10-07 14:30:00,72.96,73.16,72.96,73.12,308097.0,59.4278,59.5907,59.4278,59.5582,308097.0
2016-10-07 15:00:00,73.12,73.16,73.06,73.16,176378.0,59.5582,59.5907,59.5093,59.5907,176378.0
2016-10-07 15:30:00,73.16,73.21,73.04,73.05,484948.0,59.5907,59.6315,59.493,59.5012,484948.0
2016-10-10 09:30:00,73.36,73.5,73.06,73.06,254393.0,59.7537,59.8677,59.5093,59.5093,254393.0
2016-10-10 10:00:00,73.08,73.14,72.95,72.99,173199.0,59.5256,59.5745,59.4197,59.4523,173199.0
2016-10-10 10:30:00,73.0,73.0,72.84,72.89,142972.0,59.4604,59.4604,59.3301,59.3708,142972.0
2016-10-10 11:00:00,72.89,73.02,72.86,72.89,104385.0,59.3708,59.4767,59.3464,59.3708,104385.0
2016-10-10 11:30:00,72.89,72.89,72.55,72.62,248614.0,59.3708,59.3708,59.0939,59.1509,248614.0
2016-10-10 12:00:00,72.62,72.62,72.44,72.49,118244.0,59.1509,59.1509,59.0043,59.045,118244.0
2016-10-10 12:30:00,72.49,72.61,72.46,72.56,80147.0,59.045,59.1428,59.0206,59.102,80147.0
2016-10-10 13:00:00,72.55,72.71,72.54,72.63,112956.0,59.0939,59.2242,59.0857,59.159,112956.0
2016-10-10 13:30:00,72.62,72.63,72.4,72.4,234451.0,59.1509,59.159,58.9717,58.9717,234451.0
2016-10-10 14:00:00,72.41,72.6,72.41,72.57,124395.0,58.9799,59.1346,58.9799,59.1102,124395.0
2016-10-10 14:30:00,72.56,72.69,72.56,72.58,97776.0,59.102,59.2079,59.102,59.1183,97776.0
2016-10-10 15:00:00,72.59,72.59,72.44,72.45,190421.0,59.1265,59.1265,59.0043,59.0124,190421.0
2016-10-10 15:30:00,72.45,72.65,72.43,72.61,459970.0,59.0124,59.1753,58.9961,59.1428,459970.0
2016-10-11 09:30:00,72.54,72.63,72.36,72.42,251384.0,59.0857,59.159,58.9391,58.988,251384.0
2016-10-11 10:00:00,72.41,72.56,72.38,72.41,241244.0,58.9799,59.102,58.9554,58.9799,241244.0
2016-10-11 10:30:00,72.41,72.49,72.18,72.2,282460.0,58.9799,59.045,58.7925,58.8088,282460.0
2016-10-11 11:00:00,72.2,72.22,71.99,72.01,162111.0,58.8088,58.8251,58.6378,58.654,162111.0
2016-10-11 11:30:00,72.03,72.28,72.03,72.23,125730.0,58.6703,58.874,58.6703,58.8332,125730.0
2016-10-11 12:00:00,72.25,72.35,72.24,72.31,110032.0,58.8495,58.931,58.8414,58.8984,110032.0
2016-10-11 12:30:00,72.31,72.37,72.27,72.28,51614.0,58.8984,58.9473,58.8658,58.874,51614.0
2016-10-11 13:00:00,72.28,72.3,72.08,72.14,69528.0,58.874,58.8903,58.7111,58.7599,69528.0
2016-10-11 13:30:00,72.15,72.17,71.92,71.95,154259.0,58.7681,58.7844,58.5807,58.6052,154259.0
2016-10-11 14:00:00,71.95,72.05,71.89,71.99,183747.0,58.6052,58.6866,58.5563,58.6378,183747.0
2016-10-11 14:30:00,71.99,72.1,71.95,72.06,82127.0,58.6378,58.7274,58.6052,58.6948,82127.0
2016-10-11 15:00:00,72.05,72.2,71.96,72.1,133295.0,58.6866,58.8088,58.6133,58.7274,133295.0
2016-10-11 15:30:00,72.1,72.3,72.09,72.2,434662.0,58.7274,58.8903,58.7192,58.8088,434662.0
2016-10-12 09:30:00,72.15,72.26,72.01,72.05,215152.0,58.7681,58.8577,58.654,58.6866,215152.0
2016-10-12 10:00:00,72.04,72.29,72.03,72.19,135354.0,58.6785,58.8821,58.6703,58.8007,135354.0
2016-10-12 10:30:00,72.2,72.24,72.17,72.2,138661.0,58.8088,58.8414,58.7844,58.8088,138661.0
2016-10-12 11:00:00,72.19,72.25,72.17,72.21,88026.0,58.8007,58.8495,58.7844,58.8169,88026.0
2016-10-12 11:30:00,72.21,72.32,72.2,72.29,110677.0,58.8169,58.9065,58.8088,58.8821,110677.0
2016-10-12 12:00:00,72.3,72.46,72.3,72.39,89034.0,58.8903,59.0206,58.8903,58.9636,89034.0
2016-10-12 12:30:00,72.4,72.52,72.39,72.5,91408.0,58.9717,59.0695,58.9636,59.0532,91408.0
2016-10-12 13:00:00,72.5,72.52,72.45,72.49,55161.0,59.0532,59.0695,59.0124,59.045,55161.0
2016-10-12 13:30:00,72.49,72.52,72.45,72.52,67909.0,59.045,59.0695,59.0124,59.0695,67909.0
2016-10-12 14:00:00,72.51,72.6,72.4,72.5,102209.0,59.0613,59.1346,58.9717,59.0532,102209.0
2016-10-12 14:30:00,72.5,72.55,72.45,72.46,81065.0,59.0532,59.0939,59.0124,59.0206,81065.0
2016-10-12 15:00:00,72.46,72.54,72.42,72.42,117552.0,59.0206,59.0857,58.988,58.988,117552.0
2016-10-12 15:30:00,72.41,72.49,72.35,72.44,494493.0,58.9799,59.045,58.931,59.0043,494493.0
2016-10-13 09:30:00,72.06,72.28,71.77,71.78,323484.0,58.6948,58.874,58.4586,58.4667,323484.0
2016-10-13 10:00:00,71.78,72.07,71.76,72.06,177409.0,58.4667,58.7029,58.4504,58.6948,177409.0
2016-10-13 10:30:00,72.06,72.28,72.01,72.2,268848.0,58.6948,58.874,58.654,58.8088,268848.0
2016-10-13 11:00:00,72.2,72.2,72.0,72.1,100667.0,58.8088,58.8088,58.6459,58.7274,100667.0
2016-10-13 11:30:00,72.11,72.18,72.06,72.1,92897.0,58.7355,58.7925,58.6948,58.7274,92897.0
2016-10-13 12:00:00,72.11,72.16,72.01,72.11,126079.0,58.7355,58.7762,58.654,58.7355,126079.0
2016-10-13 12:30:00,72.11,72.21,72.1,72.16,81033.0,58.7355,58.8169,58.7274,58.7762,81033.0
2016-10-13 13:00:00,72.15,72.23,72.12,72.18,80276.0,58.7681,58.8332,58.7436,58.7925,80276.0
2016-10-13 13:30:00,72.17,72.39,72.14,72.34,165144.0,58.7844,58.9636,58.7599,58.9228,165144.0
2016-10-13 14:00:00,72.34,72.4,72.31,72.35,197256.0,58.9228,58.9717,58.8984,58.931,197256.0
2016-10-13 14:30:00,72.37,72.49,72.33,72.45,156385.0,58.9473,59.045,58.9147,59.0124,156385.0
2016-10-13 15:00:00,72.44,72.46,72.27,72.28,155476.0,59.0043,59.0206,58.8658,58.874,155476.0
2016-10-13 15:30:00,72.28,72.35,72.13,72.16,377899.0,58.874,58.931,58.7518,58.7762,377899.0
2016-10-14 09:30:00,72.4,72.78,72.16,72.73,439190.0,58.9717,59.2812,58.7762,59.2405,439190.0
2016-10-14 10:00:00,72.71,72.9,72.68,72.81,346013.0,59.2242,59.379,59.1998,59.3057,346013.0
2016-10-14 10:30:00,72.81,72.87,72.7,72.73,175008.0,59.3057,59.3545,59.2161,59.2405,175008.0
2016-10-14 11:00:00,72.72,72.72,72.54,72.54,124929.0,59.2324,59.2324,59.0857,59.0857,124929.0
2016-10-14 11:30:00,72.54,72.58,72.39,72.39,85778.0,59.0857,59.1183,58.9636,58.9636,85778.0
2016-10-14 12:00:00,72.39,72.56,72.36,72.56,122682.0,58.9636,59.102,58.9391,59.102,122682.0
2016-10-14 12:30:00,72.56,72.59,72.51,72.55,97102.0,59.102,59.1265,59.0613,59.0939,97102.0
2016-10-14 13:00:00,72.55,72.61,72.5,72.54,86139.0,59.0939,59.1428,59.0532,59.0857,86139.0
2016-10-14 13:30:00,72.55,72.64,72.46,72.46,95714.0,59.0939,59.1672,59.0206,59.0206,95714.0
2016-10-14 14:00:00,72.47,72.5,72.39,72.49,109894.0,59.0287,59.0532,58.9636,59.045,109894.0
2016-10-14 14:30:00,72.49,72.53,72.37,72.4,108853.0,59.045,59.0776,58.9473,58.9717,108853.0
2016-10-14 15:00:00,72.4,72.46,72.34,72.43,120284.0,58.9717,59.0206,58.9228,58.9961,120284.0
2016-10-14 15:30:00,72.43,72.49,72.31,72.32,303302.0,58.9961,59.045,58.8984,58.9065,303302.0
2016-10-17 09:30:00,72.41,72.72,72.09,72.32,181503.0,58.9799,59.2324,58.7192,58.9065,181503.0
2016-10-17 10:00:00,72.32,72.37,72.2,72.3,144305.0,58.9065,58.9473,58.8088,58.8903,144305.0
2016-10-17 10:30:00,72.31,72.34,72.16,72.21,111860.0,58.8984,58.9228,58.7762,58.8169,111860.0
2016-10-17 11:00:00,72.21,72.31,72.16,72.2,130994.0,58.8169,58.8984,58.7762,58.8088,130994.0
2016-10-17 11:30:00,72.2,72.35,72.16,72.32,98269.0,58.8088,58.931,58.7762,58.9065,98269.0
2016-10-17 12:00:00,72.32,72.35,72.14,72.16,101692.0,58.9065,58.931,58.7599,58.7762,101692.0
2016-10-17 12:30:00,72.16,72.25,72.13,72.17,65209.0,58.7762,58.8495,58.7518,58.7844,65209.0
2016-10-17 13:00:00,72.17,72.22,72.14,72.15,72876.0,58.7844,58.8251,58.7599,58.7681,72876.0
2016-10-17 13:30:00,72.16,72.18,72.08,72.09,77797.0,58.7762,58.7925,58.7111,58.7192,77797.0
2016-10-17 14:00:00,72.1,72.21,72.08,72.19,101424.0,58.7274,58.8169,58.7111,58.8007,101424.0
2016-10-17 14:30:00,72.18,72.23,72.12,72.22,116899.0,58.7925,58.8332,58.7436,58.8251,116899.0
2016-10-17 15:00:00,72.23,72.23,72.05,72.07,122194.0,58.8332,58.8332,58.6866,58.7029,122194.0
2016-10-17 15:30:00,72.07,72.13,72.05,72.09,316799.0,58.7029,58.7518,58.6866,58.7192,316799.0
2016-10-18 09:30:00,72.64,72.64,72.02,72.17,237625.0,59.1672,59.1672,58.6622,58.7844,237625.0
2016-10-18 10:00:00,72.16,72.3,72.13,72.24,164151.0,58.7762,58.8903,58.7518,58.8414,164151.0
2016-10-18 10:30:00,72.23,72.33,72.22,72.31,139745.0,58.8332,58.9147,58.8251,58.8984,139745.0
2016-10-18 11:00:00,72.31,72.38,72.26,72.36,120288.0,58.8984,58.9554,58.8577,58.9391,120288.0
2016-10-18 11:30:00,72.37,72.45,72.32,72.44,89784.0,58.9473,59.0124,58.9065,59.0043,89784.0
2016-10-18 12:00:00,72.44,72.45,72.28,72.28,126594.0,59.0043,59.0124,58.874,58.874,126594.0
2016-10-18 12:30:00,72.28,72.32,72.2,72.22,84433.0,58.874,58.9065,58.8088,58.8251,84433.0
2016-10-18 13:00:00,72.23,72.26,72.18,72.22,69622.0,58.8332,58.8577,58.7925,58.8251,69622.0
2016-10-18 13:30:00,72.23,72.25,72.18,72.18,76744.0,58.8332,58.8495,58.7925,58.7925,76744.0
2016-10-18 14:00:00,72.18,72.24,72.12,72.16,101250.0,58.7925,58.8414,58.7436,58.7762,101250.0
2016-10-18 14:30:00,72.16,72.19,72.09,72.16,99070.0,58.7762,58.8007,58.7192,58.7762,99070.0
2016-10-18 15:00:00,72.16,72.17,72.02,72.06,134764.0,58.7762,58.7844,58.6622,58.6948,134764.0
2016-10-18 15:30:00,72.05,72.06,71.93,71.93,687941.0,58.6866,58.6948,58.5889,58.5889,687941.0
2016-10-19 09:30:00,71.81,72.02,71.45,71.52,339816.0,58.4911,58.6622,58.1979,58.2549,339816.0
2016-10-19 10:00:00,71.52,71.73,71.52,71.72,238655.0,58.2549,58.426,58.2549,58.4178,238655.0
2016-10-19 10:30:00,71.72,71.83,71.63,71.82,123009.0,58.4178,58.5074,58.3445,58.4993,123009.0
2016-10-19 11:00:00,71.82,71.9,71.76,71.89,151157.0,58.4993,58.5644,58.4504,58.5563,151157.0
2016-10-19 11:30:00,71.89,71.9,71.81,71.9,126763.0,58.5563,58.5644,58.4911,58.5644,126763.0
2016-10-19 12:00:00,71.9,71.92,71.82,71.91,120401.0,58.5644,58.5807,58.4993,58.5726,120401.0
2016-10-19 12:30:00,71.91,71.93,71.8,71.87,95032.0,58.5726,58.5889,58.483,58.54,95032.0
2016-10-19 13:00:00,71.87,71.9,71.79,71.88,116713.0,58.54,58.5644,58.4748,58.5482,116713.0
2016-10-19 13:30:00,71.88,71.9,71.84,71.87,73925.0,58.5482,58.5644,58.5156,58.54,73925.0
2016-10-19 14:00:00,71.87,71.9,71.83,71.89,118179.0,58.54,58.5644,58.5074,58.5563,118179.0
2016-10-19 14:30:00,71.89,71.91,71.82,71.86,100008.0,58.5563,58.5726,58.4993,58.5319,100008.0
2016-10-19 15:00:00,71.87,71.89,71.74,71.77,310214.0,58.54,58.5563,58.4341,58.4586,310214.0
2016-10-19 15:30:00,71.77,71.8,71.68,71.71,425528.0,58.4586,58.483,58.3852,58.4097,425528.0
2016-10-20 09:30:00,71.32,71.62,71.01,71.14,322012.0,58.4115,58.6572,58.1576,58.2641,322012.0
2016-10-20 10:00:00,71.14,71.26,71.01,71.03,230140.0,58.2641,58.3623,58.1576,58.174,230140.0
2016-10-20 10:30:00,71.03,71.04,70.92,71.0,242322.0,58.174,58.1822,58.0839,58.1494,242322.0
2016-10-20 11:00:00,71.0,71.08,70.95,70.95,256915.0,58.1494,58.2149,58.1084,58.1084,256915.0
2016-10-20 11:30:00,70.94,70.99,70.92,70.97,133625.0,58.1003,58.1412,58.0839,58.1248,133625.0
2016-10-20 12:00:00,70.98,71.01,70.87,70.9,159599.0,58.133,58.1576,58.0429,58.0675,159599.0
2016-10-20 12:30:00,70.9,70.97,70.9,70.94,113652.0,58.0675,58.1248,58.0675,58.1003,113652.0
2016-10-20 13:00:00,70.93,70.96,70.86,70.96,112543.0,58.0921,58.1166,58.0347,58.1166,112543.0
2016-10-20 13:30:00,70.96,71.04,70.95,71.02,130701.0,58.1166,58.1822,58.1084,58.1658,130701.0
2016-10-20 14:00:00,71.03,71.08,71.0,71.08,99847.0,58.174,58.2149,58.1494,58.2149,99847.0
2016-10-20 14:30:00,71.08,71.1,70.96,71.01,188704.0,58.2149,58.2313,58.1166,58.1576,188704.0
2016-10-20 15:00:00,71.01,71.06,70.95,70.98,130571.0,58.1576,58.1985,58.1084,58.133,130571.0
2016-10-20 15:30:00,70.97,71.03,70.89,70.91,483575.0,58.1248,58.174,58.0593,58.0757,483575.0
2016-10-21 09:30:00,70.94,71.0,70.61,70.97,583370.0,58.1003,58.1494,57.83,58.1248,583370.0
2016-10-21 10:00:00,70.98,71.15,70.9,71.06,287499.0,58.133,58.2722,58.0675,58.1985,287499.0
2016-10-21 10:30:00,71.06,71.1,70.84,70.9,199593.0,58.1985,58.2313,58.0184,58.0675,199593.0
2016-10-21 11:00:00,70.9,70.92,70.79,70.91,143181.0,58.0675,58.0839,57.9774,58.0757,143181.0
2016-10-21 11:30:00,70.91,70.98,70.83,70.88,116714.0,58.0757,58.133,58.0102,58.0511,116714.0
2016-10-21 12:00:00,70.88,70.94,70.86,70.87,141848.0,58.0511,58.1003,58.0347,58.0429,141848.0
2016-10-21 12:30:00,70.87,70.9,70.83,70.9,68577.0,58.0429,58.0675,58.0102,58.0675,68577.0
2016-10-21 13:00:00,70.9,70.94,70.88,70.9,79823.0,58.0675,58.1003,58.0511,58.0675,79823.0
2016-10-21 13:30:00,70.9,70.99,70.85,70.97,107334.0,58.0675,58.1412,58.0265,58.1248,107334.0
2016-10-21 14:00:00,70.97,71.04,70.94,71.03,118176.0,58.1248,58.1822,58.1003,58.174,118176.0
2016-10-21 14:30:00,71.03,71.05,70.98,71.04,74248.0,58.174,58.1903,58.133,58.1822,74248.0
2016-10-21 15:00:00,71.04,71.1,71.0,71.02,192485.0,58.1822,58.2313,58.1494,58.1658,192485.0
2016-10-21 15:30:00,71.02,71.03,70.91,70.93,774905.0,58.1658,58.174,58.0757,58.0921,774905.0
2016-10-24 09:30:00,71.0,71.36,70.92,71.06,280168.0,58.1494,58.4442,58.0839,58.1985,280168.0
2016-10-24 10:00:00,71.07,71.2,70.86,71.02,142850.0,58.2067,58.3132,58.0347,58.1658,142850.0
2016-10-24 10:30:00,71.02,71.14,71.0,71.09,115556.0,58.1658,58.2641,58.1494,58.2231,115556.0
2016-10-24 11:00:00,71.08,71.1,70.96,71.01,144787.0,58.2149,58.2313,58.1166,58.1576,144787.0
2016-10-24 11:30:00,71.02,71.04,70.98,71.0,61551.0,58.1658,58.1822,58.133,58.1494,61551.0
2016-10-24 12:00:00,71.0,71.04,70.93,70.94,74807.0,58.1494,58.1822,58.0921,58.1003,74807.0
2016-10-24 12:30:00,70.94,71.02,70.9,70.99,55043.0,58.1003,58.1658,58.0675,58.1412,55043.0
2016-10-24 13:00:00,70.99,71.04,70.95,71.04,114056.0,58.1412,58.1822,58.1084,58.1822,114056.0
2016-10-24 13:30:00,71.04,71.07,71.01,71.01,89872.0,58.1822,58.2067,58.1576,58.1576,89872.0
2016-10-24 14:00:00,71.01,71.15,71.01,71.14,87458.0,58.1576,58.2722,58.1576,58.2641,87458.0
2016-10-24 14:30:00,71.15,71.23,71.13,71.16,199344.0,58.2722,58.3378,58.2559,58.2804,199344.0
2016-10-24 15:00:00,71.16,71.18,71.07,71.1,92562.0,58.2804,58.2968,58.2067,58.2313,92562.0
2016-10-24 15:30:00,71.1,71.11,71.0,71.0,416801.0,58.2313,58.2395,58.1494,58.1494,416801.0
2016-10-25 09:30:00,71.37,71.49,71.17,71.45,237793.0,58.4524,58.5507,58.2886,58.5179,237793.0
2016-10-25 10:00:00,71.46,71.58,71.43,71.54,307725.0,58.5261,58.6244,58.5016,58.5917,307725.0
2016-10-25 10:30:00,71.54,71.64,71.46,71.54,190912.0,58.5917,58.6736,58.5261,58.5917,190912.0
2016-10-25 11:00:00,71.54,71.72,71.5,71.55,117773.0,58.5917,58.7391,58.5589,58.5998,117773.0
2016-10-25 11:30:00,71.55,71.59,71.42,71.47,78464.0,58.5998,58.6326,58.4934,58.5343,78464.0
2016-10-25 12:00:00,71.47,71.55,71.32,71.34,111796.0,58.5343,58.5998,58.4115,58.4279,111796.0
2016-10-25 12:30:00,71.34,71.51,71.34,71.4,70128.0,58.4279,58.5671,58.4279,58.477,70128.0
2016-10-25 13:00:00,71.41,71.47,71.38,71.41,84699.0,58.4852,58.5343,58.4606,58.4852,84699.0
2016-10-25 13:30:00,71.42,71.56,71.4,71.51,93830.0,58.4934,58.608,58.477,58.5671,93830.0
2016-10-25 14:00:00,71.51,71.53,71.45,71.46,86325.0,58.5671,58.5835,58.5179,58.5261,86325.0
2016-10-25 14:30:00,71.47,71.5,71.42,71.43,82888.0,58.5343,58.5589,58.4934,58.5016,82888.0
2016-10-25 15:00:00,71.44,71.49,71.39,71.46,117738.0,58.5098,58.5507,58.4688,58.5261,117738.0
2016-10-25 15:30:00,71.45,71.47,71.28,71.32,323434.0,58.5179,58.5343,58.3787,58.4115,323434.0
2016-10-26 09:30:00,71.3,71.3,70.72,70.76,274630.0,58.3951,58.3951,57.9201,57.9528,274630.0
2016-10-26 10:00:00,70.76,70.92,70.71,70.92,207329.0,57.9528,58.0839,57.9119,58.0839,207329.0
2016-10-26 10:30:00,70.92,71.32,70.91,71.31,137256.0,58.0839,58.4115,58.0757,58.4033,137256.0
2016-10-26 11:00:00,71.3,71.35,71.15,71.26,129955.0,58.3951,58.436,58.2722,58.3623,129955.0
2016-10-26 11:30:00,71.25,71.33,71.17,71.24,139098.0,58.3541,58.4197,58.2886,58.346,139098.0
2016-10-26 12:00:00,71.25,71.31,71.23,71.24,96803.0,58.3541,58.4033,58.3378,58.346,96803.0
2016-10-26 12:30:00,71.24,71.24,71.13,71.16,132169.0,58.346,58.346,58.2559,58.2804,132169.0
2016-10-26 13:00:00,71.16,71.18,71.09,71.17,73470.0,58.2804,58.2968,58.2231,58.2886,73470.0
2016-10-26 13:30:00,71.17,71.17,70.92,70.93,168091.0,58.2886,58.2886,58.0839,58.0921,168091.0
2016-10-26 14:00:00,70.93,71.12,70.92,71.1,139124.0,58.0921,58.2477,58.0839,58.2313,139124.0
2016-10-26 14:30:00,71.1,71.28,71.05,71.27,223359.0,58.2313,58.3787,58.1903,58.3705,223359.0
2016-10-26 15:00:00,71.27,71.29,71.2,71.26,187262.0,58.3705,58.3869,58.3132,58.3623,187262.0
2016-10-26 15:30:00,71.27,71.35,71.21,71.26,565872.0,58.3705,58.436,58.3214,58.3623,565872.0
2016-10-27 09:30:00,71.76,71.87,71.02,71.23,421967.0,58.7718,58.8619,58.1658,58.3378,421967.0
2016-10-27 10:00:00,71.23,71.31,70.44,70.65,397322.0,58.3378,58.4033,57.6908,57.8627,397322.0
2016-10-27 10:30:00,70.66,70.82,70.53,70.61,183195.0,57.8709,58.002,57.7645,57.83,183195.0
2016-10-27 11:00:00,70.62,70.82,70.57,70.73,159498.0,57.8382,58.002,57.7972,57.9283,159498.0
2016-10-27 11:30:00,70.74,70.77,70.45,70.76,171883.0,57.9365,57.961,57.6989,57.9528,171883.0
2016-10-27 12:00:00,70.76,70.78,70.59,70.62,171048.0,57.9528,57.9692,57.8136,57.8382,171048.0
2016-10-27 12:30:00,70.62,70.64,70.47,70.58,160650.0,57.8382,57.8546,57.7153,57.8054,160650.0
2016-10-27 13:00:00,70.58,70.65,70.54,70.65,122347.0,57.8054,57.8627,57.7727,57.8627,122347.0
2016-10-27 13:30:00,70.65,70.82,70.63,70.66,133578.0,57.8627,58.002,57.8464,57.8709,133578.0
2016-10-27 14:00:00,70.66,70.87,70.66,70.67,176330.0,57.8709,58.0429,57.8709,57.8791,176330.0
2016-10-27 14:30:00,70.67,70.7,70.43,70.44,225438.0,57.8791,57.9037,57.6826,57.6908,225438.0
2016-10-27 15:00:00,70.43,70.52,70.25,70.52,442612.0,57.6826,57.7563,57.5351,57.7563,442612.0
2016-10-27 15:30:00,70.52,70.58,70.4,70.57,723843.0,57.7563,57.8054,57.658,57.7972,723843.0
2016-10-28 09:30:00,70.75,71.16,70.67,70.95,265670.0,57.9446,58.2804,57.8791,58.1084,265670.0
2016-10-28 10:00:00,70.95,71.04,70.76,70.95,124501.0,58.1084,58.1822,57.9528,58.1084,124501.0
2016-10-28 10:30:00,70.95,71.19,70.95,71.1,142417.0,58.1084,58.305,58.1084,58.2313,142417.0
2016-10-28 11:00:00,71.11,71.22,71.07,71.18,86277.0,58.2395,58.3296,58.2067,58.2968,86277.0
2016-10-28 11:30:00,71.19,71.23,71.12,71.19,77065.0,58.305,58.3378,58.2477,58.305,77065.0
2016-10-28 12:00:00,71.19,71.33,71.19,71.28,78807.0,58.305,58.4197,58.305,58.3787,78807.0
2016-10-28 12:30:00,71.29,71.3,71.2,71.26,66630.0,58.3869,58.3951,58.3132,58.3623,66630.0
2016-10-28 13:00:00,71.26,71.28,70.8,70.88,138273.0,58.3623,58.3787,57.9856,58.0511,138273.0
2016-10-28 13:30:00,70.85,70.89,70.61,70.76,118886.0,58.0265,58.0593,57.83,57.9528,118886.0
2016-10-28 14:00:00,70.76,71.09,70.75,71.01,176296.0,57.9528,58.2231,57.9446,58.1576,176296.0
2016-10-28 14:30:00,71.01,71.27,70.97,71.26,157265.0,58.1576,58.3705,58.1248,58.3623,157265.0
2016-10-28 15:00:00,71.25,71.31,71.05,71.25,279992.0,58.3541,58.4033,58.1903,58.3541,279992.0
2016-10-28 15:30:00,71.24,71.33,71.13,71.18,665539.0,58.346,58.4197,58.2559,58.2968,665539.0
2016-10-31 09:30:00,71.28,71.32,71.02,71.27,148705.0,58.3787,58.4115,58.1658,58.3705,148705.0
2016-10-31 10:00:00,71.28,71.31,71.17,71.26,145965.0,58.3787,58.4033,58.2886,58.3623,145965.0
2016-10-31 10:30:00,71.27,71.44,71.15,71.4,157340.0,58.3705,58.5098,58.2722,58.477,157340.0
2016-10-31 11:00:00,71.4,71.54,71.32,71.53,140117.0,58.477,58.5917,58.4115,58.5835,140117.0
2016-10-31 11:30:00,71.53,71.61,71.53,71.6,119394.0,58.5835,58.649,58.5835,58.6408,119394.0
2016-10-31 12:00:00,71.59,71.61,71.49,71.57,90105.0,58.6326,58.649,58.5507,58.6162,90105.0
2016-10-31 12:30:00,71.58,71.69,71.54,71.59,92376.0,58.6244,58.7145,58.5917,58.6326,92376.0
2016-10-31 13:00:00,71.59,71.62,71.53,71.58,78028.0,58.6326,58.6572,58.5835,58.6244,78028.0
2016-10-31 13:30:00,71.58,71.62,71.51,71.55,81516.0,58.6244,58.6572,58.5671,58.5998,81516.0
2016-10-31 14:00:00,71.54,71.57,71.39,71.41,105412.0,58.5917,58.6162,58.4688,58.4852,105412.0
2016-10-31 14:30:00,71.4,71.44,71.28,71.3,98916.0,58.477,58.5098,58.3787,58.3951,98916.0
2016-10-31 15:00:00,71.3,71.31,71.24,71.27,189547.0,58.3951,58.4033,58.346,58.3705,189547.0
2016-10-31 15:30:00,71.27,71.41,71.19,71.36,478742.0,58.3705,58.4852,58.305,58.4442,478742.0
2016-11-01 09:30:00,71.46,71.58,71.3,71.38,130812.0,58.5261,58.6244,58.3951,58.4606,130812.0
2016-11-01 10:00:00,71.39,71.4,71.04,71.13,165370.0,58.4688,58.477,58.1822,58.2559,165370.0
2016-11-01 10:30:00,71.14,71.29,71.09,71.27,128582.0,58.2641,58.3869,58.2231,58.3705,128582.0
2016-11-01 11:00:00,71.27,71.3,71.2,71.22,108039.0,58.3705,58.3951,58.3132,58.3296,108039.0
2016-11-01 11:30:00,71.22,71.26,71.13,71.14,90759.0,58.3296,58.3623,58.2559,58.2641,90759.0
2016-11-01 12:00:00,71.15,71.17,70.98,71.0,71430.0,58.2722,58.2886,58.133,58.1494,71430.0
2016-11-01 12:30:00,70.99,71.07,70.93,71.05,65772.0,58.1412,58.2067,58.0921,58.1903,65772.0
2016-11-01 13:00:00,71.06,71.09,70.97,71.04,62629.0,58.1985,58.2231,58.1248,58.1822,62629.0
2016-11-01 13:30:00,71.05,71.09,70.86,70.91,124741.0,58.1903,58.2231,58.0347,58.0757,124741.0
2016-11-01 14:00:00,70.9,71.01,70.8,70.98,158427.0,58.0675,58.1576,57.9856,58.133,158427.0
2016-11-01 14:30:00,70.98,71.01,70.86,70.88,126080.0,58.133,58.1576,58.0347,58.0511,126080.0
2016-11-01 15:00:00,70.88,70.98,70.81,70.98,148298.0,58.0511,58.133,57.9938,58.133,148298.0
2016-11-01 15:30:00,70.98,71.05,70.87,70.98,365669.0,58.133,58.1903,58.0429,58.133,365669.0
2016-11-02 09:30:00,70.94,71.35,70.84,71.24,287133.0,58.1003,58.436,58.0184,58.346,287133.0
2016-11-02 10:00:00,71.23,71.39,71.13,71.26,168457.0,58.3378,58.4688,58.2559,58.3623,168457.0
2016-11-02 10:30:00,71.26,71.34,71.12,71.23,177720.0,58.3623,58.4279,58.2477,58.3378,177720.0
2016-11-02 11:00:00,71.23,71.33,71.14,71.15,161425.0,58.3378,58.4197,58.2641,58.2722,161425.0
2016-11-02 11:30:00,71.15,71.22,71.0,71.09,131542.0,58.2722,58.3296,58.1494,58.2231,131542.0
2016-11-02 12:00:00,71.09,71.18,71.05,71.12,96360.0,58.2231,58.2968,58.1903,58.2477,96360.0
2016-11-02 12:30:00,71.13,71.25,71.09,71.25,88334.0,58.2559,58.3541,58.2231,58.3541,88334.0
2016-11-02 13:00:00,71.24,71.32,71.06,71.28,122183.0,58.346,58.4115,58.1985,58.3787,122183.0
2016-11-02 13:30:00,71.28,71.3,71.17,71.24,119117.0,58.3787,58.3951,58.2886,58.346,119117.0
2016-11-02 14:00:00,71.24,71.31,71.02,71.25,205618.0,58.346,58.4033,58.1658,58.3541,205618.0
2016-11-02 14:30:00,71.25,71.33,71.19,71.3,234188.0,58.3541,58.4197,58.305,58.3951,234188.0
2016-11-02 15:00:00,71.3,71.42,71.22,71.37,239700.0,58.3951,58.4934,58.3296,58.4524,239700.0
2016-11-02 15:30:00,71.37,71.4,71.16,71.18,664407.0,58.4524,58.477,58.2804,58.2968,664407.0
2016-11-03 09:30:00,71.32,71.38,70.96,70.99,280413.0,58.4115,58.4606,58.1166,58.1412,280413.0
2016-11-03 10:00:00,70.99,71.0,70.84,70.87,226372.0,58.1412,58.1494,58.0184,58.0429,226372.0
2016-11-03 10:30:00,70.87,70.92,70.74,70.84,333999.0,58.0429,58.0839,57.9365,58.0184,333999.0
2016-11-03 11:00:00,70.83,70.91,70.74,70.77,156186.0,58.0102,58.0757,57.9365,57.961,156186.0
2016-11-03 11:30:00,70.78,70.82,70.67,70.78,116473.0,57.9692,58.002,57.8791,57.9692,116473.0
2016-11-03 12:00:00,70.78,70.8,70.69,70.73,121510.0,57.9692,57.9856,57.8955,57.9283,121510.0
2016-11-03 12:30:00,70.73,70.77,70.64,70.7,143147.0,57.9283,57.961,57.8546,57.9037,143147.0
2016-11-03 13:00:00,70.7,70.73,70.61,70.69,243470.0,57.9037,57.9283,57.83,57.8955,243470.0
2016-11-03 13:30:00,70.69,70.71,70.54,70.57,136070.0,57.8955,57.9119,57.7727,57.7972,136070.0
2016-11-03 14:00:00,70.57,70.78,70.56,70.71,224573.0,57.7972,57.9692,57.789,57.9119,224573.0
2016-11-03 14:30:00,70.71,70.73,70.65,70.72,160388.0,57.9119,57.9283,57.8627,57.9201,160388.0
2016-11-03 15:00:00,70.72,70.72,70.44,70.45,285319.0,57.9201,57.9201,57.6908,57.6989,285319.0
2016-11-03 15:30:00,70.45,70.58,70.4,70.55,712343.0,57.6989,57.8054,57.658,57.7808,712343.0
2016-11-04 09:30:00,70.75,70.91,70.36,70.4,323747.0,57.9446,58.0757,57.6252,57.658,323747.0
2016-11-04 10:00:00,70.41,70.51,70.35,70.39,191667.0,57.6662,57.7481,57.617,57.6498,191667.0
2016-11-04 10:30:00,70.4,70.4,70.04,70.06,212297.0,57.658,57.658,57.3631,57.3795,212297.0
2016-11-04 11:00:00,70.05,70.13,70.0,70.06,231508.0,57.3713,57.4369,57.3304,57.3795,231508.0
2016-11-04 11:30:00,70.06,70.06,69.97,69.98,171131.0,57.3795,57.3795,57.3058,57.314,171131.0
2016-11-04 12:00:00,69.98,69.99,69.89,69.94,169379.0,57.314,57.3222,57.2403,57.2812,169379.0
2016-11-04 12:30:00,69.94,69.97,69.84,69.86,135017.0,57.2812,57.3058,57.1993,57.2157,135017.0
2016-11-04 13:00:00,69.86,69.98,69.84,69.89,112643.0,57.2157,57.314,57.1993,57.2403,112643.0
2016-11-04 13:30:00,69.89,69.95,69.84,69.86,130248.0,57.2403,57.2894,57.1993,57.2157,130248.0
2016-11-04 14:00:00,69.87,70.05,69.86,70.01,190732.0,57.2239,57.3713,57.2157,57.3386,190732.0
2016-11-04 14:30:00,70.02,70.02,69.93,70.0,199358.0,57.3468,57.3468,57.2731,57.3304,199358.0
2016-11-04 15:00:00,70.0,70.0,69.74,69.77,360912.0,57.3304,57.3304,57.1174,57.142,360912.0
2016-11-04 15:30:00,69.77,69.77,69.56,69.57,712678.0,57.142,57.142,56.97,56.9782,712678.0
2016-11-07 09:30:00,70.26,70.34,70.06,70.24,419386.0,57.5433,57.6089,57.3795,57.527,419386.0
2016-11-07 10:00:00,70.23,70.36,70.18,70.33,244348.0,57.5188,57.6252,57.4778,57.6007,244348.0
2016-11-07 10:30:00,70.32,70.52,70.3,70.48,226851.0,57.5925,57.7563,57.5761,57.7235,226851.0
2016-11-07 11:00:00,70.46,70.54,70.44,70.48,343003.0,57.7071,57.7727,57.6908,57.7235,343003.0
2016-11-07 11:30:00,70.49,70.69,70.49,70.65,216616.0,57.7317,57.8955,57.7317,57.8627,216616.0
2016-11-07 12:00:00,70.65,70.69,70.6,70.67,111366.0,57.8627,57.8955,57.8218,57.8791,111366.0
2016-11-07 12:30:00,70.67,70.67,70.57,70.61,98627.0,57.8791,57.8791,57.7972,57.83,98627.0
2016-11-07 13:00:00,70.61,70.62,70.53,70.53,107907.0,57.83,57.8382,57.7645,57.7645,107907.0
2016-11-07 13:30:00,70.54,70.63,70.54,70.59,106420.0,57.7727,57.8464,57.7727,57.8136,106420.0
2016-11-07 14:00:00,70.59,70.6,70.53,70.53,131976.0,57.8136,57.8218,57.7645,57.7645,131976.0
2016-11-07 14:30:00,70.54,70.55,70.45,70.46,125829.0,57.7727,57.7808,57.6989,57.7071,125829.0
2016-11-07 15:00:00,70.47,70.49,70.37,70.48,186151.0,57.7153,57.7317,57.6334,57.7235,186151.0
2016-11-07 15:30:00,70.47,70.58,70.38,70.54,711908.0,57.7153,57.8054,57.6416,57.7727,711908.0
2016-11-08 09:30:00,70.51,71.39,70.36,71.34,444567.0,57.7481,58.4688,57.6252,58.4279,444567.0
2016-11-08 10:00:00,71.34,71.67,71.32,71.54,365269.0,58.4279,58.6981,58.4115,58.5917,365269.0
2016-11-08 10:30:00,71.55,71.59,71.37,71.39,266354.0,58.5998,58.6326,58.4524,58.4688,266354.0
2016-11-08 11:00:00,71.39,71.71,71.38,71.57,295024.0,58.4688,58.7309,58.4606,58.6162,295024.0
2016-11-08 11:30:00,71.56,71.62,71.43,71.49,182521.0,58.608,58.6572,58.5016,58.5507,182521.0
2016-11-08 12:00:00,71.48,71.66,71.46,71.62,163072.0,58.5425,58.6899,58.5261,58.6572,163072.0
2016-11-08 12:30:00,71.61,71.7,71.56,71.7,140908.0,58.649,58.7227,58.608,58.7227,140908.0
2016-11-08 13:00:00,71.7,71.72,71.54,71.67,115967.0,58.7227,58.7391,58.5917,58.6981,115967.0
2016-11-08 13:30:00,71.67,71.72,71.6,71.68,231838.0,58.6981,58.7391,58.6408,58.7063,231838.0
2016-11-08 14:00:00,71.68,71.69,71.55,71.64,143959.0,58.7063,58.7145,58.5998,58.6736,143959.0
2016-11-08 14:30:00,71.63,71.63,71.46,71.52,209025.0,58.6654,58.6654,58.5261,58.5753,209025.0
2016-11-08 15:00:00,71.52,71.68,71.51,71.56,185902.0,58.5753,58.7063,58.5671,58.608,185902.0
2016-11-08 15:30:00,71.56,71.73,71.49,71.59,674696.0,58.608,58.7473,58.5507,58.6326,674696.0
2016-11-09 09:30:00,70.4,70.4,69.37,70.22,612909.0,57.658,57.658,56.8144,57.5106,612909.0
2016-11-09 10:00:00,70.21,70.42,70.01,70.03,357642.0,57.5024,57.6744,57.3386,57.355,357642.0
2016-11-09 10:30:00,70.03,70.05,69.83,69.89,360118.0,57.355,57.3713,57.1912,57.2403,360118.0
2016-11-09 11:00:00,69.89,70.14,69.83,70.11,351897.0,57.2403,57.4451,57.1912,57.4205,351897.0
2016-11-09 11:30:00,70.13,70.35,70.1,70.3,316176.0,57.4369,57.617,57.4123,57.5761,316176.0
2016-11-09 12:00:00,70.31,70.35,70.17,70.18,132559.0,57.5843,57.617,57.4696,57.4778,132559.0
2016-11-09 12:30:00,70.19,70.4,70.18,70.33,251901.0,57.486,57.658,57.4778,57.6007,251901.0
2016-11-09 13:00:00,70.32,70.51,70.03,70.11,185240.0,57.5925,57.7481,57.355,57.4205,185240.0
2016-11-09 13:30:00,70.11,70.36,70.07,70.2,123682.0,57.4205,57.6252,57.3877,57.4942,123682.0
2016-11-09 14:00:00,70.2,70.28,70.06,70.11,318174.0,57.4942,57.5597,57.3795,57.4205,318174.0
2016-11-09 14:30:00,70.11,70.61,70.11,70.51,260935.0,57.4205,57.83,57.4205,57.7481,260935.0
2016-11-09 15:00:00,70.51,70.63,70.44,70.56,233969.0,57.7481,57.8464,57.6908,57.789,233969.0
2016-11-09 15:30:00,70.57,70.57,70.31,70.34,609085.0,57.7972,57.7972,57.5843,57.6089,609085.0
2016-11-10 09:30:00,69.76,69.9,67.55,67.62,1392755.0,57.1338,57.2485,55.3238,55.3812,1392755.0
2016-11-10 10:00:00,67.61,67.66,67.03,67.1,989692.0,55.373,55.4139,54.8979,54.9553,989692.0
2016-11-10 10:30:00,67.11,67.41,66.84,66.96,818673.0,54.9635,55.2092,54.7423,54.8406,818673.0
2016-11-10 11:00:00,66.95,67.04,66.64,66.84,840142.0,54.8324,54.9061,54.5785,54.7423,840142.0
2016-11-10 11:30:00,66.85,67.22,66.85,67.13,402788.0,54.7505,55.0536,54.7505,54.9798,402788.0
2016-11-10 12:00:00,67.12,67.38,67.06,67.28,350092.0,54.9717,55.1846,54.9225,55.1027,350092.0
2016-11-10 12:30:00,67.28,67.43,67.07,67.37,312018.0,55.1027,55.2255,54.9307,55.1764,312018.0
2016-11-10 13:00:00,67.37,67.53,67.37,67.49,325137.0,55.1764,55.3074,55.1764,55.2747,325137.0
2016-11-10 13:30:00,67.48,67.67,67.4,67.67,335814.0,55.2665,55.4221,55.201,55.4221,335814.0
2016-11-10 14:00:00,67.66,67.71,67.49,67.51,395725.0,55.4139,55.4549,55.2747,55.2911,395725.0
2016-11-10 14:30:00,67.51,67.62,67.45,67.48,399895.0,55.2911,55.3812,55.2419,55.2665,399895.0
2016-11-10 15:00:00,67.48,67.55,67.17,67.26,522180.0,55.2665,55.3238,55.0126,55.0863,522180.0
2016-11-10 15:30:00,67.26,67.32,67.16,67.2,1137447.0,55.0863,55.1355,55.0044,55.0372,1137447.0
2016-11-11 09:30:00,67.24,67.46,66.82,67.35,561423.0,55.0699,55.2501,54.726,55.16,561423.0
2016-11-11 10:00:00,67.36,67.66,67.34,67.59,329805.0,55.1682,55.4139,55.1518,55.3566,329805.0
2016-11-11 10:30:00,67.59,67.69,67.54,67.66,306313.0,55.3566,55.4385,55.3156,55.4139,306313.0
2016-11-11 11:00:00,67.66,67.77,67.63,67.75,254342.0,55.4139,55.504,55.3893,55.4876,254342.0
2016-11-11 11:30:00,67.75,67.77,67.4,67.52,218385.0,55.4876,55.504,55.201,55.2993,218385.0
2016-11-11 12:00:00,67.53,67.59,67.48,67.58,208355.0,55.3074,55.3566,55.2665,55.3484,208355.0
2016-11-11 12:30:00,67.58,67.7,67.54,67.56,135449.0,55.3484,55.4467,55.3156,55.332,135449.0
2016-11-11 13:00:00,67.56,67.57,67.41,67.47,117464.0,55.332,55.3402,55.2092,55.2583,117464.0
2016-11-11 13:30:00,67.48,67.54,67.24,67.24,187455.0,55.2665,55.3156,55.0699,55.0699,187455.0
2016-11-11 14:00:00,67.23,67.36,67.21,67.3,185880.0,55.0617,55.1682,55.0454,55.1191,185880.0
2016-11-11 14:30:00,67.3,67.33,67.14,67.14,185126.0,55.1191,55.1436,54.988,54.988,185126.0
2016-11-11 15:00:00,67.15,67.24,67.13,67.23,161227.0,54.9962,55.0699,54.9798,55.0617,161227.0
2016-11-11 15:30:00,67.23,67.51,67.22,67.44,589748.0,55.0617,55.2911,55.0536,55.2337,589748.0
2016-11-14 09:30:00,67.14,67.36,66.79,66.86,322510.0,54.988,55.1682,54.7014,54.7587,322510.0
2016-11-14 10:00:00,66.86,66.88,66.66,66.74,267774.0,54.7587,54.7751,54.5949,54.6604,267774.0
2016-11-14 10:30:00,66.75,66.82,66.61,66.67,271736.0,54.6686,54.726,54.554,54.6031,271736.0
2016-11-14 11:00:00,66.67,66.86,66.61,66.63,219185.0,54.6031,54.7587,54.554,54.5703,219185.0
2016-11-14 11:30:00,66.62,66.72,66.55,66.65,219659.0,54.5622,54.6441,54.5048,54.5867,219659.0
2016-11-14 12:00:00,66.65,66.75,66.6,66.62,184450.0,54.5867,54.6686,54.5458,54.5622,184450.0
2016-11-14 12:30:00,66.63,66.66,66.53,66.64,209625.0,54.5703,54.5949,54.4884,54.5785,209625.0
2016-11-14 13:00:00,66.64,66.71,66.59,66.68,122878.0,54.5785,54.6359,54.5376,54.6113,122878.0
2016-11-14 13:30:00,66.68,66.91,66.68,66.81,182872.0,54.6113,54.7997,54.6113,54.7178,182872.0
2016-11-14 14:00:00,66.82,67.02,66.79,66.96,239839.0,54.726,54.8898,54.7014,54.8406,239839.0
2016-11-14 14:30:00,66.96,67.02,66.84,66.92,200124.0,54.8406,54.8898,54.7423,54.8079,200124.0
2016-11-14 15:00:00,66.92,66.93,66.7,66.73,269281.0,54.8079,54.816,54.6277,54.6522,269281.0
2016-11-14 15:30:00,66.73,66.76,66.56,66.59,549535.0,54.6522,54.6768,54.513,54.5376,549535.0
2016-11-15 09:30:00,66.67,67.0,66.55,66.56,545344.0,54.6031,54.8734,54.5048,54.513,545344.0
2016-11-15 10:00:00,66.56,66.66,66.4,66.62,493776.0,54.513,54.5949,54.382,54.5622,493776.0
2016-11-15 10:30:00,66.62,66.71,66.51,66.57,395672.0,54.5622,54.6359,54.4721,54.5212,395672.0
2016-11-15 11:00:00,66.57,66.62,66.45,66.49,306574.0,54.5212,54.5622,54.4229,54.4557,306574.0
2016-11-15 11:30:00,66.49,66.51,66.32,66.37,267384.0,54.4557,54.4721,54.3164,54.3574,267384.0
2016-11-15 12:00:00,66.37,66.44,66.31,66.32,321955.0,54.3574,54.4147,54.3083,54.3164,321955.0
2016-11-15 12:30:00,66.31,66.37,66.23,66.23,244469.0,54.3083,54.3574,54.2427,54.2427,244469.0
2016-11-15 13:00:00,66.23,66.29,66.22,66.27,255192.0,54.2427,54.2919,54.2345,54.2755,255192.0
2016-11-15 13:30:00,66.27,66.4,66.26,66.38,253969.0,54.2755,54.382,54.2673,54.3656,253969.0
2016-11-15 14:00:00,66.38,66.5,66.37,66.48,249530.0,54.3656,54.4639,54.3574,54.4475,249530.0
2016-11-15 14:30:00,66.48,66.69,66.47,66.59,226781.0,54.4475,54.6195,54.4393,54.5376,226781.0
2016-11-15 15:00:00,66.58,66.66,66.55,66.61,205060.0,54.5294,54.5949,54.5048,54.554,205060.0
2016-11-15 15:30:00,66.61,66.64,66.47,66.6,618011.0,54.554,54.5785,54.4393,54.5458,618011.0
2016-11-16 09:30:00,66.93,66.94,66.4,66.63,286723.0,54.816,54.8242,54.382,54.5703,286723.0
2016-11-16 10:00:00,66.63,66.92,66.62,66.74,222838.0,54.5703,54.8079,54.5622,54.6604,222838.0
2016-11-16 10:30:00,66.73,66.88,66.68,66.75,151638.0,54.6522,54.7751,54.6113,54.6686,151638.0
2016-11-16 11:00:00,66.75,66.76,66.63,66.65,302747.0,54.6686,54.6768,54.5703,54.5867,302747.0
2016-11-16 11:30:00,66.65,66.75,66.47,66.48,113718.0,54.5867,54.6686,54.4393,54.4475,113718.0
2016-11-16 12:00:00,66.48,66.49,66.35,66.38,170480.0,54.4475,54.4557,54.341,54.3656,170480.0
2016-11-16 12:30:00,66.38,66.48,66.33,66.41,107136.0,54.3656,54.4475,54.3246,54.3902,107136.0
2016-11-16 13:00:00,66.42,66.45,66.35,66.42,89688.0,54.3983,54.4229,54.341,54.3983,89688.0
2016-11-16 13:30:00,66.43,66.45,66.34,66.35,82555.0,54.4065,54.4229,54.3328,54.341,82555.0
2016-11-16 14:00:00,66.35,66.4,66.33,66.38,127958.0,54.341,54.382,54.3246,54.3656,127958.0
2016-11-16 14:30:00,66.38,66.51,66.37,66.5,98542.0,54.3656,54.4721,54.3574,54.4639,98542.0
2016-11-16 15:00:00,66.5,66.69,66.49,66.67,204365.0,54.4639,54.6195,54.4557,54.6031,204365.0
2016-11-16 15:30:00,66.67,66.76,66.65,66.72,502652.0,54.6031,54.6768,54.5867,54.6441,502652.0
2016-11-17 09:30:00,66.65,66.83,66.41,66.52,252161.0,54.5867,54.7341,54.3902,54.4803,252161.0
2016-11-17 10:00:00,66.52,66.62,66.44,66.45,248639.0,54.4803,54.5622,54.4147,54.4229,248639.0
2016-11-17 10:30:00,66.46,66.54,66.32,66.33,166664.0,54.4311,54.4966,54.3164,54.3246,166664.0
2016-11-17 11:00:00,66.34,66.37,66.2,66.27,136471.0,54.3328,54.3574,54.2182,54.2755,136471.0
2016-11-17 11:30:00,66.27,66.34,66.23,66.34,118709.0,54.2755,54.3328,54.2427,54.3328,118709.0
2016-11-17 12:00:00,66.33,66.5,66.33,66.45,115243.0,54.3246,54.4639,54.3246,54.4229,115243.0
2016-11-17 12:30:00,66.46,66.52,66.41,66.44,165101.0,54.4311,54.4803,54.3902,54.4147,165101.0
2016-11-17 13:00:00,66.44,66.47,66.28,66.3,265190.0,54.4147,54.4393,54.2837,54.3001,265190.0
2016-11-17 13:30:00,66.31,66.33,66.08,66.1,256580.0,54.3083,54.3246,54.1199,54.1363,256580.0
2016-11-17 14:00:00,66.1,66.14,65.99,66.0,230214.0,54.1363,54.169,54.0462,54.0544,230214.0
2016-11-17 14:30:00,66.0,66.06,65.92,65.97,250264.0,54.0544,54.1035,53.9888,54.0298,250264.0
2016-11-17 15:00:00,65.97,66.03,65.95,66.0,358297.0,54.0298,54.0789,54.0134,54.0544,358297.0
2016-11-17 15:30:00,66.0,66.09,65.94,65.98,628796.0,54.0544,54.1281,54.0052,54.038,628796.0
2016-11-18 09:30:00,65.74,65.96,65.5,65.68,810119.0,53.8414,54.0216,53.6449,53.7923,810119.0
2016-11-18 10:00:00,65.68,65.87,65.66,65.7,429087.0,53.7923,53.9479,53.7759,53.8087,429087.0
2016-11-18 10:30:00,65.7,65.85,65.7,65.78,304307.0,53.8087,53.9315,53.8087,53.8742,304307.0
2016-11-18 11:00:00,65.78,65.94,65.74,65.89,238708.0,53.8742,54.0052,53.8414,53.9643,238708.0
2016-11-18 11:30:00,65.88,65.89,65.79,65.8,224173.0,53.9561,53.9643,53.8824,53.8906,224173.0
2016-11-18 12:00:00,65.8,65.81,65.7,65.71,130136.0,53.8906,53.8988,53.8087,53.8169,130136.0
2016-11-18 12:30:00,65.72,65.74,65.64,65.67,123222.0,53.825,53.8414,53.7595,53.7841,123222.0
2016-11-18 13:00:00,65.67,65.81,65.64,65.71,142975.0,53.7841,53.8988,53.7595,53.8169,142975.0
2016-11-18 13:30:00,65.71,65.73,65.63,65.71,167273.0,53.8169,53.8332,53.7513,53.8169,167273.0
2016-11-18 14:00:00,65.71,65.77,65.65,65.74,115875.0,53.8169,53.866,53.7677,53.8414,115875.0
2016-11-18 14:30:00,65.73,65.87,65.73,65.84,164826.0,53.8332,53.9479,53.8332,53.9233,164826.0
2016-11-18 15:00:00,65.84,66.0,65.83,65.99,193272.0,53.9233,54.0544,53.9151,54.0462,193272.0
2016-11-18 15:30:00,65.99,66.0,65.77,65.86,607435.0,54.0462,54.0544,53.866,53.9397,607435.0
2016-11-21 09:30:00,65.93,66.11,65.82,65.84,341903.0,53.997,54.1445,53.9069,53.9233,341903.0
2016-11-21 10:00:00,65.84,66.13,65.82,66.06,323908.0,53.9233,54.1608,53.9069,54.1035,323908.0
2016-11-21 10:30:00,66.05,66.22,66.0,66.14,314651.0,54.0953,54.2345,54.0544,54.169,314651.0
2016-11-21 11:00:00,66.13,66.22,66.1,66.13,163461.0,54.1608,54.2345,54.1363,54.1608,163461.0
2016-11-21 11:30:00,66.12,66.22,66.04,66.2,158107.0,54.1526,54.2345,54.0871,54.2182,158107.0
2016-11-21 12:00:00,66.2,66.32,66.14,66.17,309657.0,54.2182,54.3164,54.169,54.1936,309657.0
2016-11-21 12:30:00,66.18,66.37,66.17,66.34,157204.0,54.2018,54.3574,54.1936,54.3328,157204.0
2016-11-21 13:00:00,66.33,66.38,66.31,66.31,77344.0,54.3246,54.3656,54.3083,54.3083,77344.0
2016-11-21 13:30:00,66.3,66.32,66.21,66.23,110553.0,54.3001,54.3164,54.2264,54.2427,110553.0
2016-11-21 14:00:00,66.22,66.24,66.16,66.18,154168.0,54.2345,54.2509,54.1854,54.2018,154168.0
2016-11-21 14:30:00,66.18,66.2,66.12,66.13,117224.0,54.2018,54.2182,54.1526,54.1608,117224.0
2016-11-21 15:00:00,66.13,66.2,66.07,66.11,139591.0,54.1608,54.2182,54.1117,54.1445,139591.0
2016-11-21 15:30:00,66.11,66.24,66.1,66.21,392463.0,54.1445,54.2509,54.1363,54.2264,392463.0
2016-11-22 09:30:00,66.43,66.73,66.43,66.63,445327.0,54.4065,54.6522,54.4065,54.5703,445327.0
2016-11-22 10:00:00,66.62,66.66,66.47,66.54,368969.0,54.5622,54.5949,54.4393,54.4966,368969.0
2016-11-22 10:30:00,66.53,66.7,66.53,66.59,270174.0,54.4884,54.6277,54.4884,54.5376,270174.0
2016-11-22 11:00:00,66.59,66.66,66.54,66.63,202190.0,54.5376,54.5949,54.4966,54.5703,202190.0
2016-11-22 11:30:00,66.62,66.66,66.5,66.55,249706.0,54.5622,54.5949,54.4639,54.5048,249706.0
2016-11-22 12:00:00,66.55,66.57,66.44,66.5,192318.0,54.5048,54.5212,54.4147,54.4639,192318.0
2016-11-22 12:30:00,66.5,66.52,66.35,66.4,143891.0,54.4639,54.4803,54.341,54.382,143891.0
2016-11-22 13:00:00,66.41,66.41,66.24,66.25,168735.0,54.3902,54.3902,54.2509,54.2591,168735.0
2016-11-22 13:30:00,66.26,66.36,66.25,66.33,145169.0,54.2673,54.3492,54.2591,54.3246,145169.0
2016-11-22 14:00:00,66.33,66.35,66.24,66.28,158024.0,54.3246,54.341,54.2509,54.2837,158024.0
2016-11-22 14:30:00,66.28,66.38,66.27,66.29,100119.0,54.2837,54.3656,54.2755,54.2919,100119.0
2016-11-22 15:00:00,66.3,66.41,66.3,66.39,121740.0,54.3001,54.3902,54.3001,54.3738,121740.0
2016-11-22 15:30:00,66.39,66.47,66.33,66.33,319622.0,54.3738,54.4393,54.3246,54.3246,319622.0
2016-11-23 09:30:00,66.01,66.28,65.97,66.1,217514.0,54.0626,54.2837,54.0298,54.1363,217514.0
2016-11-23 10:00:00,66.09,66.17,66.02,66.17,209398.0,54.1281,54.1936,54.0707,54.1936,209398.0
2016-11-23 10:30:00,66.15,66.21,66.1,66.2,157234.0,54.1772,54.2264,54.1363,54.2182,157234.0
2016-11-23 11:00:00,66.21,66.22,66.03,66.09,101959.0,54.2264,54.2345,54.0789,54.1281,101959.0
2016-11-23 11:30:00,66.1,66.17,66.01,66.06,193496.0,54.1363,54.1936,54.0626,54.1035,193496.0
2016-11-23 12:00:00,66.06,66.16,66.03,66.12,80950.0,54.1035,54.1854,54.0789,54.1526,80950.0
2016-11-23 12:30:00,66.12,66.17,66.05,66.1,148254.0,54.1526,54.1936,54.0953,54.1363,148254.0
2016-11-23 13:00:00,66.1,66.15,66.08,66.09,115560.0,54.1363,54.1772,54.1199,54.1281,115560.0
2016-11-23 13:30:00,66.1,66.1,65.92,65.93,69262.0,54.1363,54.1363,53.9888,53.997,69262.0
2016-11-23 14:00:00,65.94,65.98,65.87,65.93,91419.0,54.0052,54.038,53.9479,53.997,91419.0
2016-11-23 14:30:00,65.94,66.0,65.87,65.95,71160.0,54.0052,54.0544,53.9479,54.0134,71160.0
2016-11-23 15:00:00,65.95,65.96,65.9,65.93,81442.0,54.0134,54.0216,53.9725,53.997,81442.0
2016-11-23 15:30:00,65.92,66.0,65.91,65.96,238516.0,53.9888,54.0544,53.9807,54.0216,238516.0
2016-11-25 09:30:00,66.33,66.7,66.33,66.51,168987.0,54.3246,54.6277,54.3246,54.4721,168987.0
2016-11-25 10:00:00,66.51,66.59,66.43,66.58,108772.0,54.4721,54.5376,54.4065,54.5294,108772.0
2016-11-25 10:30:00,66.59,66.68,66.55,66.6,79068.0,54.5376,54.6113,54.5048,54.5458,79068.0
2016-11-25 11:00:00,66.59,66.6,66.41,66.46,130963.0,54.5376,54.5458,54.3902,54.4311,130963.0
2016-11-25 11:30:00,66.47,66.47,66.37,66.41,114482.0,54.4393,54.4393,54.3574,54.3902,114482.0
2016-11-25 12:00:00,66.41,66.49,66.4,66.42,94455.0,54.3902,54.4557,54.382,54.3983,94455.0
2016-11-25 12:30:00,66.42,66.52,66.41,66.48,221985.0,54.3983,54.4803,54.3902,54.4475,221985.0
2016-11-28 09:30:00,66.39,66.52,66.09,66.26,283935.0,54.3738,54.4803,54.1281,54.2673,283935.0
2016-11-28 10:00:00,66.26,66.34,66.12,66.13,205634.0,54.2673,54.3328,54.1526,54.1608,205634.0
2016-11-28 10:30:00,66.12,66.25,66.04,66.12,157377.0,54.1526,54.2591,54.0871,54.1526,157377.0
2016-11-28 11:00:00,66.11,66.27,66.1,66.27,191834.0,54.1445,54.2755,54.1363,54.2755,191834.0
2016-11-28 11:30:00,66.27,66.48,66.24,66.48,203959.0,54.2755,54.4475,54.2509,54.4475,203959.0
2016-11-28 12:00:00,66.48,66.58,66.44,66.58,131546.0,54.4475,54.5294,54.4147,54.5294,131546.0
2016-11-28 12:30:00,66.58,66.69,66.55,66.63,194923.0,54.5294,54.6195,54.5048,54.5703,194923.0
2016-11-28 13:00:00,66.64,66.66,66.53,66.54,99518.0,54.5785,54.5949,54.4884,54.4966,99518.0
2016-11-28 13:30:00,66.55,66.58,66.46,66.49,101080.0,54.5048,54.5294,54.4311,54.4557,101080.0
2016-11-28 14:00:00,66.48,66.55,66.45,66.48,120078.0,54.4475,54.5048,54.4229,54.4475,120078.0
2016-11-28 14:30:00,66.48,66.48,66.38,66.48,172202.0,54.4475,54.4475,54.3656,54.4475,172202.0
2016-11-28 15:00:00,66.48,66.53,66.41,66.42,158958.0,54.4475,54.4884,54.3902,54.3983,158958.0
2016-11-28 15:30:00,66.42,66.5,66.4,66.43,467696.0,54.3983,54.4639,54.382,54.4065,467696.0
2016-11-29 09:30:00,66.65,66.75,66.37,66.43,229779.0,54.5867,54.6686,54.3574,54.4065,229779.0
2016-11-29 10:00:00,66.43,66.46,66.26,66.3,144046.0,54.4065,54.4311,54.2673,54.3001,144046.0
2016-11-29 10:30:00,66.31,66.56,66.27,66.53,257969.0,54.3083,54.513,54.2755,54.4884,257969.0
2016-11-29 11:00:00,66.52,66.6,66.42,66.6,224413.0,54.4803,54.5458,54.3983,54.5458,224413.0
2016-11-29 11:30:00,66.59,66.66,66.48,66.54,205424.0,54.5376,54.5949,54.4475,54.4966,205424.0
2016-11-29 12:00:00,66.53,66.67,66.52,66.63,99261.0,54.4884,54.6031,54.4803,54.5703,99261.0
2016-11-29 12:30:00,66.63,66.69,66.56,66.67,96061.0,54.5703,54.6195,54.513,54.6031,96061.0
2016-11-29 13:00:00,66.66,66.7,66.62,66.63,66475.0,54.5949,54.6277,54.5622,54.5703,66475.0
2016-11-29 13:30:00,66.64,66.66,66.56,66.56,93004.0,54.5785,54.5949,54.513,54.513,93004.0
2016-11-29 14:00:00,66.57,66.6,66.54,66.55,111989.0,54.5212,54.5458,54.4966,54.5048,111989.0
2016-11-29 14:30:00,66.55,66.61,66.54,66.58,72429.0,54.5048,54.554,54.4966,54.5294,72429.0
2016-11-29 15:00:00,66.58,66.6,66.52,66.54,95288.0,54.5294,54.5458,54.4803,54.4966,95288.0
2016-11-29 15:30:00,66.53,66.58,66.49,66.54,214502.0,54.4884,54.5294,54.4557,54.4966,214502.0
2016-11-30 09:30:00,66.24,66.67,66.04,66.05,332702.0,54.2509,54.6031,54.0871,54.0953,332702.0
2016-11-30 10:00:00,66.06,66.07,65.7,65.92,209667.0,54.1035,54.1117,53.8087,53.9888,209667.0
2016-11-30 10:30:00,65.92,66.0,65.87,65.99,137633.0,53.9888,54.0544,53.9479,54.0462,137633.0
2016-11-30 11:00:00,65.99,65.99,65.78,65.83,94646.0,54.0462,54.0462,53.8742,53.9151,94646.0
2016-11-30 11:30:00,65.83,65.86,65.73,65.85,103743.0,53.9151,53.9397,53.8332,53.9315,103743.0
2016-11-30 12:00:00,65.85,65.87,65.73,65.73,93356.0,53.9315,53.9479,53.8332,53.8332,93356.0
2016-11-30 12:30:00,65.73,65.82,65.73,65.74,75740.0,53.8332,53.9069,53.8332,53.8414,75740.0
2016-11-30 13:00:00,65.74,65.76,65.61,65.63,116504.0,53.8414,53.8578,53.735,53.7513,116504.0
2016-11-30 13:30:00,65.63,65.68,65.47,65.49,266680.0,53.7513,53.7923,53.6203,53.6367,266680.0
2016-11-30 14:00:00,65.48,65.54,65.43,65.44,204657.0,53.6285,53.6776,53.5875,53.5957,204657.0
2016-11-30 14:30:00,65.44,65.45,65.24,65.27,263245.0,53.5957,53.6039,53.4319,53.4565,263245.0
2016-11-30 15:00:00,65.26,65.52,65.25,65.52,245535.0,53.4483,53.6612,53.4401,53.6612,245535.0
2016-11-30 15:30:00,65.52,65.53,65.23,65.26,729382.0,53.6612,53.6694,53.4237,53.4483,729382.0
2016-12-01 09:30:00,65.23,65.38,64.83,64.83,474155.0,53.4237,53.5466,53.0961,53.0961,474155.0
2016-12-01 10:00:00,64.82,64.88,64.64,64.73,349953.0,53.0879,53.1371,52.9405,53.0142,349953.0
2016-12-01 10:30:00,64.73,65.16,64.71,65.06,347841.0,53.0142,53.3664,52.9979,53.2845,347841.0
2016-12-01 11:00:00,65.06,65.1,64.86,64.93,211127.0,53.2845,53.3173,53.1207,53.178,211127.0
2016-12-01 11:30:00,64.93,65.0,64.88,64.95,187648.0,53.178,53.2354,53.1371,53.1944,187648.0
2016-12-01 12:00:00,64.95,65.0,64.84,64.87,179288.0,53.1944,53.2354,53.1043,53.1289,179288.0
2016-12-01 12:30:00,64.87,64.89,64.74,64.77,165818.0,53.1289,53.1453,53.0224,53.047,165818.0
2016-12-01 13:00:00,64.76,64.8,64.65,64.67,113992.0,53.0388,53.0716,52.9487,52.9651,113992.0
2016-12-01 13:30:00,64.66,64.76,64.66,64.74,126495.0,52.9569,53.0388,52.9569,53.0224,126495.0
2016-12-01 14:00:00,64.75,64.86,64.74,64.85,213388.0,53.0306,53.1207,53.0224,53.1125,213388.0
2016-12-01 14:30:00,64.85,64.97,64.84,64.94,227711.0,53.1125,53.2108,53.1043,53.1862,227711.0
2016-12-01 15:00:00,64.93,64.93,64.81,64.84,210844.0,53.178,53.178,53.0798,53.1043,210844.0
2016-12-01 15:30:00,64.84,65.09,64.78,65.08,607225.0,53.1043,53.3091,53.0552,53.3009,607225.0
2016-12-02 09:30:00,65.18,65.47,64.93,65.06,252447.0,53.3828,53.6203,53.178,53.2845,252447.0
2016-12-02 10:00:00,65.08,65.21,64.99,65.02,168104.0,53.3009,53.4074,53.2272,53.2517,168104.0
2016-12-02 10:30:00,65.02,65.1,64.98,65.06,164521.0,53.2517,53.3173,53.219,53.2845,164521.0
2016-12-02 11:00:00,65.07,65.17,65.05,65.09,136998.0,53.2927,53.3746,53.2763,53.3091,136998.0
2016-12-02 11:30:00,65.09,65.12,65.01,65.01,190346.0,53.3091,53.3336,53.2436,53.2436,190346.0
2016-12-02 12:00:00,65.01,65.11,64.9,64.91,167656.0,53.2436,53.3255,53.1535,53.1617,167656.0
2016-12-02 12:30:00,64.91,64.91,64.77,64.77,173289.0,53.1617,53.1617,53.047,53.047,173289.0
2016-12-02 13:00:00,64.76,64.78,64.57,64.59,201110.0,53.0388,53.0552,52.8832,52.8996,201110.0
2016-12-02 13:30:00,64.59,64.73,64.59,64.62,134444.0,52.8996,53.0142,52.8996,52.9241,134444.0
2016-12-02 14:00:00,64.62,64.62,64.48,64.49,841611.0,52.9241,52.9241,52.8095,52.8177,841611.0
2016-12-02 14:30:00,64.5,64.56,64.46,64.52,220755.0,52.8259,52.875,52.7931,52.8422,220755.0
2016-12-02 15:00:00,64.51,64.7,64.5,64.7,205673.0,52.834,52.9897,52.8259,52.9897,205673.0
2016-12-02 15:30:00,64.69,64.84,64.67,64.72,885740.0,52.9815,53.1043,52.9651,53.006,885740.0
2016-12-05 09:30:00,64.95,65.2,64.65,64.69,227709.0,53.1944,53.3992,52.9487,52.9815,227709.0
2016-12-05 10:00:00,64.69,64.74,64.52,64.72,296176.0,52.9815,53.0224,52.8422,53.006,296176.0
2016-12-05 10:30:00,64.73,64.91,64.65,64.84,231874.0,53.0142,53.1617,52.9487,53.1043,231874.0
2016-12-05 11:00:00,64.84,64.98,64.82,64.93,125602.0,53.1043,53.219,53.0879,53.178,125602.0
2016-12-05 11:30:00,64.93,64.98,64.66,64.69,191348.0,53.178,53.219,52.9569,52.9815,191348.0
2016-12-05 12:00:00,64.69,64.8,64.67,64.69,194537.0,52.9815,53.0716,52.9651,52.9815,194537.0
2016-12-05 12:30:00,64.68,64.75,64.62,64.73,197214.0,52.9733,53.0306,52.9241,53.0142,197214.0
2016-12-05 13:00:00,64.73,64.77,64.63,64.7,156305.0,53.0142,53.047,52.9323,52.9897,156305.0
2016-12-05 13:30:00,64.7,64.75,64.62,64.65,226271.0,52.9897,53.0306,52.9241,52.9487,226271.0
2016-12-05 14:00:00,64.65,64.68,64.53,64.6,192431.0,52.9487,52.9733,52.8504,52.9078,192431.0
2016-12-05 14:30:00,64.61,64.64,64.56,64.61,179723.0,52.9159,52.9405,52.875,52.9159,179723.0
2016-12-05 15:00:00,64.61,64.69,64.59,64.65,211141.0,52.9159,52.9815,52.8996,52.9487,211141.0
2016-12-05 15:30:00,64.65,64.66,64.52,64.63,832884.0,52.9487,52.9569,52.8422,52.9323,832884.0
2016-12-06 09:30:00,64.78,65.05,64.59,64.61,369524.0,53.0552,53.2763,52.8996,52.9159,369524.0
2016-12-06 10:00:00,64.59,64.85,64.51,64.84,245456.0,52.8996,53.1125,52.834,53.1043,245456.0
2016-12-06 10:30:00,64.84,64.88,64.7,64.84,336520.0,53.1043,53.1371,52.9897,53.1043,336520.0
2016-12-06 11:00:00,64.84,65.13,64.83,65.02,383672.0,53.1043,53.3418,53.0961,53.2517,383672.0
2016-12-06 11:30:00,65.02,65.13,64.91,64.98,240702.0,53.2517,53.3418,53.1617,53.219,240702.0
2016-12-06 12:00:00,64.98,65.01,64.84,64.84,221197.0,53.219,53.2436,53.1043,53.1043,221197.0
2016-12-06 12:30:00,64.85,64.92,64.79,64.83,225796.0,53.1125,53.1698,53.0634,53.0961,225796.0
2016-12-06 13:00:00,64.83,64.92,64.81,64.82,155619.0,53.0961,53.1698,53.0798,53.0879,155619.0
2016-12-06 13:30:00,64.83,64.83,64.73,64.81,288331.0,53.0961,53.0961,53.0142,53.0798,288331.0
2016-12-06 14:00:00,64.82,64.82,64.71,64.76,209960.0,53.0879,53.0879,52.9979,53.0388,209960.0
2016-12-06 14:30:00,64.75,64.79,64.7,64.79,164589.0,53.0306,53.0634,52.9897,53.0634,164589.0
2016-12-06 15:00:00,64.79,64.92,64.72,64.73,281249.0,53.0634,53.1698,53.006,53.0142,281249.0
2016-12-06 15:30:00,64.73,65.05,64.71,65.03,686383.0,53.0142,53.2763,52.9979,53.2599,686383.0
2016-12-07 09:30:00,65.13,65.27,65.0,65.07,886444.0,53.3418,53.4565,53.2354,53.2927,886444.0
2016-12-07 10:00:00,65.07,65.13,64.92,65.1,223433.0,53.2927,53.3418,53.1698,53.3173,223433.0
2016-12-07 10:30:00,65.1,65.43,65.09,65.35,347609.0,53.3173,53.5875,53.3091,53.522,347609.0
2016-12-07 11:00:00,65.34,65.43,65.29,65.31,167179.0,53.5138,53.5875,53.4729,53.4893,167179.0
2016-12-07 11:30:00,65.3,65.51,65.28,65.38,512241.0,53.4811,53.6531,53.4647,53.5466,512241.0
2016-12-07 12:00:00,65.39,65.43,65.3,65.32,1330786.0,53.5548,53.5875,53.4811,53.4974,1330786.0
2016-12-07 12:30:00,65.33,65.8,65.33,65.8,321895.0,53.5056,53.8906,53.5056,53.8906,321895.0
2016-12-07 13:00:00,65.8,65.91,65.69,65.87,175248.0,53.8906,53.9807,53.8005,53.9479,175248.0
2016-12-07 13:30:00,65.87,65.95,65.83,65.95,238426.0,53.9479,54.0134,53.9151,54.0134,238426.0
2016-12-07 14:00:00,65.95,65.95,65.79,65.81,247591.0,54.0134,54.0134,53.8824,53.8988,247591.0
2016-12-07 14:30:00,65.81,65.84,65.75,65.81,164405.0,53.8988,53.9233,53.8496,53.8988,164405.0
2016-12-07 15:00:00,65.81,65.9,65.73,65.87,276249.0,53.8988,53.9725,53.8332,53.9479,276249.0
2016-12-07 15:30:00,65.87,65.95,65.8,65.92,812844.0,53.9479,54.0134,53.8906,53.9888,812844.0
2016-12-08 09:30:00,65.66,65.79,65.3,65.72,270716.0,53.7759,53.8824,53.4811,53.825,270716.0
2016-12-08 10:00:00,65.72,65.96,65.71,65.94,179154.0,53.825,54.0216,53.8169,54.0052,179154.0
2016-12-08 10:30:00,65.93,66.0,65.83,65.86,195801.0,53.997,54.0544,53.9151,53.9397,195801.0
2016-12-08 11:00:00,65.85,65.86,65.77,65.8,191114.0,53.9315,53.9397,53.866,53.8906,191114.0
2016-12-08 11:30:00,65.79,65.85,65.62,65.75,245324.0,53.8824,53.9315,53.7431,53.8496,245324.0
2016-12-08 12:00:00,65.74,65.98,65.7,65.97,199183.0,53.8414,54.038,53.8087,54.0298,199183.0
2016-12-08 12:30:00,65.96,65.98,65.8,65.87,139414.0,54.0216,54.038,53.8906,53.9479,139414.0
2016-12-08 13:00:00,65.87,65.89,65.78,65.78,101114.0,53.9479,53.9643,53.8742,53.8742,101114.0
2016-12-08 13:30:00,65.79,65.91,65.79,65.9,174220.0,53.8824,53.9807,53.8824,53.9725,174220.0
2016-12-08 14:00:00,65.9,65.91,65.7,65.7,119019.0,53.9725,53.9807,53.8087,53.8087,119019.0
2016-12-08 14:30:00,65.71,65.8,65.66,65.76,138207.0,53.8169,53.8906,53.7759,53.8578,138207.0
2016-12-08 15:00:00,65.75,65.76,65.62,65.62,172029.0,53.8496,53.8578,53.7431,53.7431,172029.0
2016-12-08 15:30:00,65.62,65.76,65.61,65.7,471951.0,53.7431,53.8578,53.735,53.8087,471951.0
2016-12-09 09:30:00,65.7,65.97,65.64,65.88,237093.0,53.8087,54.0298,53.7595,53.9561,237093.0
2016-12-09 10:00:00,65.88,66.07,65.85,65.98,163528.0,53.9561,54.1117,53.9315,54.038,163528.0
2016-12-09 10:30:00,65.98,66.01,65.88,65.95,109616.0,54.038,54.0626,53.9561,54.0134,109616.0
2016-12-09 11:00:00,65.95,66.19,65.92,66.17,149315.0,54.0134,54.21,53.9888,54.1936,149315.0
2016-12-09 11:30:00,66.16,66.25,66.12,66.13,88891.0,54.1854,54.2591,54.1526,54.1608,88891.0
2016-12-09 12:00:00,66.13,66.23,66.08,66.19,83647.0,54.1608,54.2427,54.1199,54.21,83647.0
2016-12-09 12:30:00,66.19,66.22,66.05,66.21,98927.0,54.21,54.2345,54.0953,54.2264,98927.0
2016-12-09 13:00:00,66.21,66.22,66.09,66.14,80741.0,54.2264,54.2345,54.1281,54.169,80741.0
2016-12-09 13:30:00,66.15,66.2,66.1,66.18,86426.0,54.1772,54.2182,54.1363,54.2018,86426.0
2016-12-09 14:00:00,66.18,66.27,66.17,66.25,87733.0,54.2018,54.2755,54.1936,54.2591,87733.0
2016-12-09 14:30:00,66.25,66.28,66.2,66.24,90597.0,54.2591,54.2837,54.2182,54.2509,90597.0
2016-12-09 15:00:00,66.24,66.37,66.23,66.34,194659.0,54.2509,54.3574,54.2427,54.3328,194659.0
2016-12-09 15:30:00,66.34,66.35,66.24,66.29,478496.0,54.3328,54.341,54.2509,54.2919,478496.0
2016-12-12 09:30:00,66.28,66.89,66.28,66.88,257207.0,54.2837,54.7833,54.2837,54.7751,257207.0
2016-12-12 10:00:00,66.88,66.95,66.62,66.63,170008.0,54.7751,54.8324,54.5622,54.5703,170008.0
2016-12-12 10:30:00,66.62,66.68,66.5,66.55,124035.0,54.5622,54.6113,54.4639,54.5048,124035.0
2016-12-12 11:00:00,66.55,66.74,66.54,66.71,122681.0,54.5048,54.6604,54.4966,54.6359,122681.0
2016-12-12 11:30:00,66.71,66.74,66.59,66.66,177391.0,54.6359,54.6604,54.5376,54.5949,177391.0
2016-12-12 12:00:00,66.66,66.7,66.6,66.67,131945.0,54.5949,54.6277,54.5458,54.6031,131945.0
2016-12-12 12:30:00,66.68,66.78,66.67,66.75,133810.0,54.6113,54.6932,54.6031,54.6686,133810.0
2016-12-12 13:00:00,66.75,66.78,66.69,66.69,100293.0,54.6686,54.6932,54.6195,54.6195,100293.0
2016-12-12 13:30:00,66.7,66.71,66.62,66.67,73016.0,54.6277,54.6359,54.5622,54.6031,73016.0
2016-12-12 14:00:00,66.67,66.73,66.63,66.63,111696.0,54.6031,54.6522,54.5703,54.5703,111696.0
2016-12-12 14:30:00,66.63,66.64,66.52,66.59,86251.0,54.5703,54.5785,54.4803,54.5376,86251.0
2016-12-12 15:00:00,66.6,66.7,66.59,66.67,137094.0,54.5458,54.6277,54.5376,54.6031,137094.0
2016-12-12 15:30:00,66.67,66.83,66.59,66.76,492983.0,54.6031,54.7341,54.5376,54.6768,492983.0
2016-12-13 09:30:00,66.85,67.3,66.76,67.16,315447.0,54.7505,55.1191,54.6768,55.0044,315447.0
2016-12-13 10:00:00,67.15,67.2,66.92,66.99,202723.0,54.9962,55.0372,54.8079,54.8652,202723.0
2016-12-13 10:30:00,66.98,67.22,66.86,67.12,124559.0,54.857,55.0536,54.7587,54.9717,124559.0
2016-12-13 11:00:00,67.12,67.14,66.98,67.06,231134.0,54.9717,54.988,54.857,54.9225,231134.0
2016-12-13 11:30:00,67.06,67.09,66.98,67.03,135270.0,54.9225,54.9471,54.857,54.8979,135270.0
2016-12-13 12:00:00,67.03,67.03,66.94,66.98,121433.0,54.8979,54.8979,54.8242,54.857,121433.0
2016-12-13 12:30:00,66.97,66.99,66.87,66.88,145246.0,54.8488,54.8652,54.7669,54.7751,145246.0
2016-12-13 13:00:00,66.89,66.96,66.8,66.93,166498.0,54.7833,54.8406,54.7096,54.816,166498.0
2016-12-13 13:30:00,66.93,66.94,66.78,66.82,117250.0,54.816,54.8242,54.6932,54.726,117250.0
2016-12-13 14:00:00,66.83,66.83,66.7,66.7,120186.0,54.7341,54.7341,54.6277,54.6277,120186.0
2016-12-13 14:30:00,66.7,66.87,66.7,66.84,126096.0,54.6277,54.7669,54.6277,54.7423,126096.0
2016-12-13 15:00:00,66.84,66.93,66.81,66.93,127261.0,54.7423,54.816,54.7178,54.816,127261.0
2016-12-13 15:30:00,66.93,66.98,66.81,66.89,597281.0,54.816,54.857,54.7178,54.7833,597281.0
2016-12-14 09:30:00,66.92,67.14,66.64,66.75,225258.0,54.8079,54.988,54.5785,54.6686,225258.0
2016-12-14 10:00:00,66.75,66.83,66.41,66.41,167918.0,54.6686,54.7341,54.3902,54.3902,167918.0
2016-12-14 10:30:00,66.43,66.57,66.42,66.54,144903.0,54.4065,54.5212,54.3983,54.4966,144903.0
2016-12-14 11:00:00,66.55,66.65,66.51,66.64,148678.0,54.5048,54.5867,54.4721,54.5785,148678.0
2016-12-14 11:30:00,66.64,66.77,66.63,66.67,96423.0,54.5785,54.685,54.5703,54.6031,96423.0
2016-12-14 12:00:00,66.67,66.74,66.63,66.67,93197.0,54.6031,54.6604,54.5703,54.6031,93197.0
2016-12-14 12:30:00,66.68,66.81,66.67,66.79,125877.0,54.6113,54.7178,54.6031,54.7014,125877.0
2016-12-14 13:00:00,66.79,66.82,66.76,66.8,85510.0,54.7014,54.726,54.6768,54.7096,85510.0
2016-12-14 13:30:00,66.8,66.84,66.74,66.78,130038.0,54.7096,54.7423,54.6604,54.6932,130038.0
2016-12-14 14:00:00,66.77,66.77,66.14,66.18,312662.0,54.685,54.685,54.169,54.2018,312662.0
2016-12-14 14:30:00,66.2,66.44,66.12,66.12,214146.0,54.2182,54.4147,54.1526,54.1526,214146.0
2016-12-14 15:00:00,66.11,66.21,65.8,65.99,304788.0,54.1445,54.2264,53.8906,54.0462,304788.0
2016-12-14 15:30:00,65.98,66.27,65.79,65.92,565988.0,54.038,54.2755,53.8824,53.9888,565988.0
2016-12-15 09:30:00,65.72,65.86,64.99,65.43,453481.0,53.825,53.9397,53.2272,53.5875,453481.0
2016-12-15 10:00:00,65.44,65.59,65.37,65.47,360473.0,53.5957,53.7186,53.5384,53.6203,360473.0
2016-12-15 10:30:00,65.48,65.77,65.42,65.76,234833.0,53.6285,53.866,53.5793,53.8578,234833.0
2016-12-15 11:00:00,65.75,65.99,65.73,65.87,213546.0,53.8496,54.0462,53.8332,53.9479,213546.0
2016-12-15 11:30:00,65.87,65.91,65.71,65.81,177624.0,53.9479,53.9807,53.8169,53.8988,177624.0
2016-12-15 12:00:00,65.81,65.95,65.77,65.92,134218.0,53.8988,54.0134,53.866,53.9888,134218.0
2016-12-15 12:30:00,65.91,65.95,65.8,65.84,143144.0,53.9807,54.0134,53.8906,53.9233,143144.0
2016-12-15 13:00:00,65.84,65.94,65.8,65.92,132101.0,53.9233,54.0052,53.8906,53.9888,132101.0
2016-12-15 13:30:00,65.92,65.96,65.77,65.85,134005.0,53.9888,54.0216,53.866,53.9315,134005.0
2016-12-15 14:00:00,65.85,66.1,65.83,66.1,157177.0,53.9315,54.1363,53.9151,54.1363,157177.0
2016-12-15 14:30:00,66.09,66.12,66.01,66.01,151689.0,54.1281,54.1526,54.0626,54.0626,151689.0
2016-12-15 15:00:00,66.02,66.14,66.0,66.08,191301.0,54.0707,54.169,54.0544,54.1199,191301.0
2016-12-15 15:30:00,66.08,66.35,66.08,66.23,878221.0,54.1199,54.341,54.1199,54.2427,878221.0
2016-12-16 09:30:00,66.32,66.47,66.2,66.25,954696.0,54.3164,54.4393,54.2182,54.2591,954696.0
2016-12-16 10:00:00,66.25,66.3,66.18,66.18,135904.0,54.2591,54.3001,54.2018,54.2018,135904.0
2016-12-16 10:30:00,66.18,66.21,65.84,65.9,133456.0,54.2018,54.2264,53.9233,53.9725,133456.0
2016-12-16 11:00:00,65.9,66.04,65.7,66.01,131785.0,53.9725,54.0871,53.8087,54.0626,131785.0
2016-12-16 11:30:00,66.01,66.09,66.0,66.05,153426.0,54.0626,54.1281,54.0544,54.0953,153426.0
2016-12-16 12:00:00,66.05,66.17,66.04,66.09,137651.0,54.0953,54.1936,54.0871,54.1281,137651.0
2016-12-16 12:30:00,66.09,66.14,66.0,66.01,112058.0,54.1281,54.169,54.0544,54.0626,112058.0
2016-12-16 13:00:00,66.01,66.05,65.98,66.02,106668.0,54.0626,54.0953,54.038,54.0707,106668.0
2016-12-16 13:30:00,66.02,66.09,66.0,66.01,89622.0,54.0707,54.1281,54.0544,54.0626,89622.0
2016-12-16 14:00:00,66.01,66.1,66.0,66.0,152295.0,54.0626,54.1363,54.0544,54.0544,152295.0
2016-12-16 14:30:00,66.0,66.1,66.0,66.06,103631.0,54.0544,54.1363,54.0544,54.1035,103631.0
2016-12-16 15:00:00,66.06,66.09,65.96,66.05,136063.0,54.1035,54.1281,54.0216,54.0953,136063.0
2016-12-16 15:30:00,66.05,66.25,66.01,66.23,559662.0,54.0953,54.2591,54.0626,54.2427,559662.0
2016-12-19 09:30:00,66.17,66.42,65.85,66.4,246437.0,54.1936,54.3983,53.9315,54.382,246437.0
2016-12-19 10:00:00,66.39,66.49,66.18,66.19,122112.0,54.3738,54.4557,54.2018,54.21,122112.0
2016-12-19 10:30:00,66.18,66.3,66.13,66.25,126983.0,54.2018,54.3001,54.1608,54.2591,126983.0
2016-12-19 11:00:00,66.26,66.37,66.2,66.28,103415.0,54.2673,54.3574,54.2182,54.2837,103415.0
2016-12-19 11:30:00,66.28,66.3,66.11,66.23,136364.0,54.2837,54.3001,54.1445,54.2427,136364.0
2016-12-19 12:00:00,66.23,66.39,66.21,66.36,78768.0,54.2427,54.3738,54.2264,54.3492,78768.0
2016-12-19 12:30:00,66.36,66.36,66.25,66.27,67100.0,54.3492,54.3492,54.2591,54.2755,67100.0
2016-12-19 13:00:00,66.26,66.29,66.22,66.28,70104.0,54.2673,54.2919,54.2345,54.2837,70104.0
2016-12-19 13:30:00,66.28,66.31,66.2,66.25,76280.0,54.2837,54.3083,54.2182,54.2591,76280.0
2016-12-19 14:00:00,66.25,66.26,66.17,66.21,80514.0,54.2591,54.2673,54.1936,54.2264,80514.0
2016-12-19 14:30:00,66.21,66.21,66.1,66.11,103464.0,54.2264,54.2264,54.1363,54.1445,103464.0
2016-12-19 15:00:00,66.11,66.11,66.0,66.04,94942.0,54.1445,54.1445,54.0544,54.0871,94942.0
2016-12-19 15:30:00,66.05,66.14,66.03,66.06,572384.0,54.0953,54.169,54.0789,54.1035,572384.0
2016-12-20 09:30:00,66.37,66.44,65.97,66.06,397089.0,54.3574,54.4147,54.0298,54.1035,397089.0
2016-12-20 10:00:00,66.05,66.26,66.0,66.14,230858.0,54.0953,54.2673,54.0544,54.169,230858.0
2016-12-20 10:30:00,66.14,66.25,66.08,66.2,147271.0,54.169,54.2591,54.1199,54.2182,147271.0
2016-12-20 11:00:00,66.21,66.37,66.21,66.37,163591.0,54.2264,54.3574,54.2264,54.3574,163591.0
2016-12-20 11:30:00,66.37,66.39,66.2,66.27,124971.0,54.3574,54.3738,54.2182,54.2755,124971.0
2016-12-20 12:00:00,66.26,66.41,66.25,66.37,99823.0,54.2673,54.3902,54.2591,54.3574,99823.0
2016-12-20 12:30:00,66.38,66.45,66.36,66.41,111115.0,54.3656,54.4229,54.3492,54.3902,111115.0
2016-12-20 13:00:00,66.4,66.41,66.27,66.32,92358.0,54.382,54.3902,54.2755,54.3164,92358.0
2016-12-20 13:30:00,66.32,66.34,66.26,66.28,81245.0,54.3164,54.3328,54.2673,54.2837,81245.0
2016-12-20 14:00:00,66.28,66.33,66.19,66.2,101233.0,54.2837,54.3246,54.21,54.2182,101233.0
2016-12-20 14:30:00,66.2,66.25,66.12,66.22,115764.0,54.2182,54.2591,54.1526,54.2345,115764.0
2016-12-20 15:00:00,66.22,66.27,66.15,66.25,118985.0,54.2345,54.2755,54.1772,54.2591,118985.0
2016-12-20 15:30:00,66.25,66.4,66.25,66.39,336402.0,54.2591,54.382,54.2591,54.3738,336402.0
2016-12-21 09:30:00,66.25,66.73,66.15,66.62,168279.0,54.2591,54.6522,54.1772,54.5622,168279.0
2016-12-21 10:00:00,66.62,66.63,66.35,66.39,118876.0,54.5622,54.5703,54.341,54.3738,118876.0
2016-12-21 10:30:00,66.38,66.46,66.34,66.38,95399.0,54.3656,54.4311,54.3328,54.3656,95399.0
2016-12-21 11:00:00,66.39,66.41,66.31,66.37,86357.0,54.3738,54.3902,54.3083,54.3574,86357.0
2016-12-21 11:30:00,66.37,66.41,66.33,66.37,119683.0,54.3574,54.3902,54.3246,54.3574,119683.0
2016-12-21 12:00:00,66.37,66.4,66.26,66.29,132162.0,54.3574,54.382,54.2673,54.2919,132162.0
2016-12-21 12:30:00,66.3,66.32,66.2,66.23,68715.0,54.3001,54.3164,54.2182,54.2427,68715.0
2016-12-21 13:00:00,66.23,66.28,66.18,66.2,55681.0,54.2427,54.2837,54.2018,54.2182,55681.0
2016-12-21 13:30:00,66.2,66.23,66.09,66.11,79708.0,54.2182,54.2427,54.1281,54.1445,79708.0
2016-12-21 14:00:00,66.11,66.11,66.03,66.05,102405.0,54.1445,54.1445,54.0789,54.0953,102405.0
2016-12-21 14:30:00,66.04,66.2,66.03,66.19,104679.0,54.0871,54.2182,54.0789,54.21,104679.0
2016-12-21 15:00:00,66.18,66.2,66.08,66.1,126537.0,54.2018,54.2182,54.1199,54.1363,126537.0
2016-12-21 15:30:00,66.1,66.14,66.05,66.06,267930.0,54.1363,54.169,54.0953,54.1035,267930.0
2016-12-22 09:30:00,65.97,66.19,65.84,65.89,129550.0,54.0298,54.21,53.9233,53.9643,129550.0
2016-12-22 10:00:00,65.9,66.08,65.87,66.05,78827.0,53.9725,54.1199,53.9479,54.0953,78827.0
2016-12-22 10:30:00,66.06,66.11,66.0,66.08,62644.0,54.1035,54.1445,54.0544,54.1199,62644.0
2016-12-22 11:00:00,66.09,66.25,66.05,66.22,76088.0,54.1281,54.2591,54.0953,54.2345,76088.0
2016-12-22 11:30:00,66.23,66.23,66.13,66.14,71321.0,54.2427,54.2427,54.1608,54.169,71321.0
2016-12-22 12:00:00,66.14,66.23,66.13,66.21,43453.0,54.169,54.2427,54.1608,54.2264,43453.0
2016-12-22 12:30:00,66.21,66.27,66.16,66.23,43931.0,54.2264,54.2755,54.1854,54.2427,43931.0
2016-12-22 13:00:00,66.23,66.29,66.22,66.24,37102.0,54.2427,54.2919,54.2345,54.2509,37102.0
2016-12-22 13:30:00,66.24,66.27,66.19,66.22,71628.0,54.2509,54.2755,54.21,54.2345,71628.0
2016-12-22 14:00:00,66.23,66.36,66.22,66.34,66193.0,54.2427,54.3492,54.2345,54.3328,66193.0
2016-12-22 14:30:00,66.35,66.41,66.33,66.33,68381.0,54.341,54.3902,54.3246,54.3246,68381.0
2016-12-22 15:00:00,66.34,66.38,66.3,66.37,79089.0,54.3328,54.3656,54.3001,54.3574,79089.0
2016-12-22 15:30:00,66.37,66.43,66.31,66.38,228566.0,54.3574,54.4065,54.3083,54.3656,228566.0
2016-12-23 09:30:00,66.39,66.5,66.0,66.28,220040.0,54.3738,54.4639,54.0544,54.2837,220040.0
2016-12-23 10:00:00,66.29,66.31,66.13,66.16,96153.0,54.2919,54.3083,54.1608,54.1854,96153.0
2016-12-23 10:30:00,66.16,66.3,66.13,66.28,74083.0,54.1854,54.3001,54.1608,54.2837,74083.0
2016-12-23 11:00:00,66.29,66.29,66.16,66.19,63030.0,54.2919,54.2919,54.1854,54.21,63030.0
2016-12-23 11:30:00,66.2,66.26,66.19,66.24,38367.0,54.2182,54.2673,54.21,54.2509,38367.0
2016-12-23 12:00:00,66.25,66.26,66.16,66.19,37811.0,54.2591,54.2673,54.1854,54.21,37811.0
2016-12-23 12:30:00,66.19,66.19,66.11,66.11,32757.0,54.21,54.21,54.1445,54.1445,32757.0
2016-12-23 13:00:00,66.12,66.19,66.1,66.18,32087.0,54.1526,54.21,54.1363,54.2018,32087.0
2016-12-23 13:30:00,66.19,66.25,66.18,66.19,44800.0,54.21,54.2591,54.2018,54.21,44800.0
2016-12-23 14:00:00,66.19,66.23,66.15,66.16,40687.0,54.21,54.2427,54.1772,54.1854,40687.0
2016-12-23 14:30:00,66.16,66.26,66.15,66.25,38630.0,54.1854,54.2673,54.1772,54.2591,38630.0
2016-12-23 15:00:00,66.25,66.26,66.21,66.21,55017.0,54.2591,54.2673,54.2264,54.2264,55017.0
2016-12-23 15:30:00,66.22,66.29,66.2,66.27,154357.0,54.2345,54.2919,54.2182,54.2755,154357.0
2016-12-27 09:30:00,66.2,66.42,66.19,66.26,65407.0,54.2182,54.3983,54.21,54.2673,65407.0
2016-12-27 10:00:00,66.26,66.31,66.21,66.23,43585.0,54.2673,54.3083,54.2264,54.2427,43585.0
2016-12-27 10:30:00,66.23,66.26,66.0,66.02,109616.0,54.2427,54.2673,54.0544,54.0707,109616.0
2016-12-27 11:00:00,66.03,66.1,65.93,65.96,116215.0,54.0789,54.1363,53.997,54.0216,116215.0
2016-12-27 11:30:00,65.98,65.99,65.88,65.92,91166.0,54.038,54.0462,53.9561,53.9888,91166.0
2016-12-27 12:00:00,65.92,65.93,65.82,65.9,81840.0,53.9888,53.997,53.9069,53.9725,81840.0
2016-12-27 12:30:00,65.9,66.0,65.89,65.97,92290.0,53.9725,54.0544,53.9643,54.0298,92290.0
2016-12-27 13:00:00,65.97,65.98,65.87,65.97,88170.0,54.0298,54.038,53.9479,54.0298,88170.0
2016-12-27 13:30:00,65.97,66.0,65.91,65.94,53411.0,54.0298,54.0544,53.9807,54.0052,53411.0
2016-12-27 14:00:00,65.95,66.08,65.92,66.08,76793.0,54.0134,54.1199,53.9888,54.1199,76793.0
2016-12-27 14:30:00,66.07,66.1,65.98,66.01,82436.0,54.1117,54.1363,54.038,54.0626,82436.0
2016-12-27 15:00:00,66.02,66.07,66.01,66.06,107534.0,54.0707,54.1117,54.0626,54.1035,107534.0
2016-12-27 15:30:00,66.05,66.06,65.97,66.01,283195.0,54.0953,54.1035,54.0298,54.0626,283195.0
2016-12-28 09:30:00,66.01,66.06,65.74,65.82,143447.0,54.0626,54.1035,53.8414,53.9069,143447.0
2016-12-28 10:00:00,65.83,65.98,65.73,65.91,114152.0,53.9151,54.038,53.8332,53.9807,114152.0
2016-12-28 10:30:00,65.9,66.04,65.8,66.02,88962.0,53.9725,54.0871,53.8906,54.0707,88962.0
2016-12-28 11:00:00,66.03,66.05,65.9,65.97,83861.0,54.0789,54.0953,53.9725,54.0298,83861.0
2016-12-28 11:30:00,65.96,66.0,65.88,65.89,59802.0,54.0216,54.0544,53.9561,53.9643,59802.0
2016-12-28 12:00:00,65.88,65.88,65.78,65.8,66505.0,53.9561,53.9561,53.8742,53.8906,66505.0
2016-12-28 12:30:00,65.8,65.81,65.7,65.78,75440.0,53.8906,53.8988,53.8087,53.8742,75440.0
2016-12-28 13:00:00,65.79,65.86,65.74,65.85,63996.0,53.8824,53.9397,53.8414,53.9315,63996.0
2016-12-28 13:30:00,65.86,65.86,65.77,65.78,60708.0,53.9397,53.9397,53.866,53.8742,60708.0
2016-12-28 14:00:00,65.78,65.84,65.71,65.76,65287.0,53.8742,53.9233,53.8169,53.8578,65287.0
2016-12-28 14:30:00,65.76,65.78,65.7,65.72,81044.0,53.8578,53.8742,53.8087,53.825,81044.0
2016-12-28 15:00:00,65.71,65.76,65.68,65.68,110192.0,53.8169,53.8578,53.7923,53.7923,110192.0
2016-12-28 15:30:00,65.68,65.68,65.58,65.61,267420.0,53.7923,53.7923,53.7104,53.735,267420.0
2016-12-29 09:30:00,65.73,66.0,65.7,65.75,100686.0,53.8332,54.0544,53.8087,53.8496,100686.0
2016-12-29 10:00:00,65.76,65.85,65.69,65.71,110783.0,53.8578,53.9315,53.8005,53.8169,110783.0
2016-12-29 10:30:00,65.73,65.84,65.7,65.83,149683.0,53.8332,53.9233,53.8087,53.9151,149683.0
2016-12-29 11:00:00,65.83,65.84,65.64,65.77,170847.0,53.9151,53.9233,53.7595,53.866,170847.0
2016-12-29 11:30:00,65.78,65.89,65.76,65.76,169421.0,53.8742,53.9643,53.8578,53.8578,169421.0
2016-12-29 12:00:00,65.77,65.79,65.66,65.77,217893.0,53.866,53.8824,53.7759,53.866,217893.0
2016-12-29 12:30:00,65.77,65.78,65.7,65.72,107180.0,53.866,53.8742,53.8087,53.825,107180.0
2016-12-29 13:00:00,65.72,65.83,65.72,65.8,60803.0,53.825,53.9151,53.825,53.8906,60803.0
2016-12-29 13:30:00,65.79,65.89,65.77,65.89,50566.0,53.8824,53.9643,53.866,53.9643,50566.0
2016-12-29 14:00:00,65.88,65.91,65.85,65.86,79680.0,53.9561,53.9807,53.9315,53.9397,79680.0
2016-12-29 14:30:00,65.86,65.91,65.83,65.88,127860.0,53.9397,53.9807,53.9151,53.9561,127860.0
2016-12-29 15:00:00,65.88,65.89,65.84,65.86,80555.0,53.9561,53.9643,53.9233,53.9397,80555.0
2016-12-29 15:30:00,65.86,65.91,65.82,65.89,234646.0,53.9397,53.9807,53.9069,53.9643,234646.0
2016-12-30 09:30:00,65.84,66.07,65.54,65.62,153172.0,53.9233,54.1117,53.6776,53.7431,153172.0
2016-12-30 10:00:00,65.62,65.75,65.51,65.58,125853.0,53.7431,53.8496,53.6531,53.7104,125853.0
2016-12-30 10:30:00,65.58,65.61,65.5,65.57,151687.0,53.7104,53.735,53.6449,53.7022,151687.0
2016-12-30 11:00:00,65.57,65.69,65.53,65.65,134565.0,53.7022,53.8005,53.6694,53.7677,134565.0
2016-12-30 11:30:00,65.66,65.67,65.6,65.64,129383.0,53.7759,53.7841,53.7268,53.7595,129383.0
2016-12-30 12:00:00,65.64,65.67,65.58,65.66,94431.0,53.7595,53.7841,53.7104,53.7759,94431.0
2016-12-30 12:30:00,65.66,65.67,65.51,65.54,78030.0,53.7759,53.7841,53.6531,53.6776,78030.0
2016-12-30 13:00:00,65.55,65.64,65.54,65.61,59408.0,53.6858,53.7595,53.6776,53.735,59408.0
2016-12-30 13:30:00,65.61,65.63,65.51,65.54,86913.0,53.735,53.7513,53.6531,53.6776,86913.0
2016-12-30 14:00:00,65.54,65.56,65.5,65.5,90668.0,53.6776,53.694,53.6449,53.6449,90668.0
2016-12-30 14:30:00,65.5,65.55,65.46,65.5,196694.0,53.6449,53.6858,53.6121,53.6449,196694.0
2016-12-30 15:00:00,65.51,65.52,65.44,65.49,202122.0,53.6531,53.6612,53.5957,53.6367,202122.0
2016-12-30 15:30:00,65.48,65.49,65.28,65.45,869350.0,53.6285,53.6367,53.4647,53.6039,869350.0
2017-01-03 09:30:00,65.56,65.63,65.17,65.45,310061.0,53.694,53.7513,53.3746,53.6039,310061.0
2017-01-03 10:00:00,65.43,65.52,65.32,65.35,185015.0,53.5875,53.6612,53.4974,53.522,185015.0
2017-01-03 10:30:00,65.35,65.65,65.33,65.57,210059.0,53.522,53.7677,53.5056,53.7022,210059.0
2017-01-03 11:00:00,65.56,65.62,65.39,65.51,142509.0,53.694,53.7431,53.5548,53.6531,142509.0
2017-01-03 11:30:00,65.51,65.56,65.4,65.48,103479.0,53.6531,53.694,53.563,53.6285,103479.0
2017-01-03 12:00:00,65.48,65.53,65.27,65.28,152177.0,53.6285,53.6694,53.4565,53.4647,152177.0
2017-01-03 12:30:00,65.28,65.35,65.21,65.32,150215.0,53.4647,53.522,53.4074,53.4974,150215.0
2017-01-03 13:00:00,65.32,65.33,65.24,65.26,137356.0,53.4974,53.5056,53.4319,53.4483,137356.0
2017-01-03 13:30:00,65.25,65.27,65.11,65.11,104093.0,53.4401,53.4565,53.3255,53.3255,104093.0
2017-01-03 14:00:00,65.12,65.22,65.1,65.16,137685.0,53.3336,53.4155,53.3173,53.3664,137685.0
2017-01-03 14:30:00,65.15,65.26,65.14,65.25,141705.0,53.3582,53.4483,53.35,53.4401,141705.0
2017-01-03 15:00:00,65.25,65.28,65.22,65.23,147046.0,53.4401,53.4647,53.4155,53.4237,147046.0
2017-01-03 15:30:00,65.22,65.58,65.19,65.54,539070.0,53.4155,53.7104,53.391,53.6776,539070.0
2017-01-04 09:30:00,65.81,66.11,65.8,66.1,268468.0,53.8988,54.1445,53.8906,54.1363,268468.0
2017-01-04 10:00:00,66.1,66.19,66.05,66.11,130383.0,54.1363,54.21,54.0953,54.1445,130383.0
2017-01-04 10:30:00,66.12,66.18,66.05,66.11,139466.0,54.1526,54.2018,54.0953,54.1445,139466.0
2017-01-04 11:00:00,66.1,66.2,66.01,66.03,155884.0,54.1363,54.2182,54.0626,54.0789,155884.0
2017-01-04 11:30:00,66.04,66.12,65.99,66.03,129875.0,54.0871,54.1526,54.0462,54.0789,129875.0
2017-01-04 12:00:00,66.04,66.16,66.02,66.08,114756.0,54.0871,54.1854,54.0707,54.1199,114756.0
2017-01-04 12:30:00,66.07,66.3,66.04,66.23,860624.0,54.1117,54.3001,54.0871,54.2427,860624.0
2017-01-04 13:00:00,66.23,66.3,66.22,66.27,105759.0,54.2427,54.3001,54.2345,54.2755,105759.0
2017-01-04 13:30:00,66.27,66.28,66.17,66.24,85390.0,54.2755,54.2837,54.1936,54.2509,85390.0
2017-01-04 14:00:00,66.23,66.37,66.23,66.31,114694.0,54.2427,54.3574,54.2427,54.3083,114694.0
2017-01-04 14:30:00,66.32,66.34,66.16,66.22,150525.0,54.3164,54.3328,54.1854,54.2345,150525.0
2017-01-04 15:00:00,66.21,66.27,66.2,66.25,165283.0,54.2264,54.2755,54.2182,54.2591,165283.0
2017-01-04 15:30:00,66.24,66.33,66.21,66.26,550862.0,54.2509,54.3246,54.2264,54.2673,550862.0
2017-01-05 09:30:00,66.32,66.4,66.16,66.26,315625.0,54.3164,54.382,54.1854,54.2673,315625.0
2017-01-05 10:00:00,66.25,66.32,66.13,66.3,347904.0,54.2591,54.3164,54.1608,54.3001,347904.0
2017-01-05 10:30:00,66.31,66.6,66.3,66.54,127638.0,54.3083,54.5458,54.3001,54.4966,127638.0
2017-01-05 11:00:00,66.55,66.87,66.55,66.87,133503.0,54.5048,54.7669,54.5048,54.7669,133503.0
2017-01-05 11:30:00,66.88,66.99,66.88,66.89,155428.0,54.7751,54.8652,54.7751,54.7833,155428.0
2017-01-05 12:00:00,66.89,66.96,66.79,66.8,175095.0,54.7833,54.8406,54.7014,54.7096,175095.0
2017-01-05 12:30:00,66.79,66.79,66.61,66.65,82211.0,54.7014,54.7014,54.554,54.5867,82211.0
2017-01-05 13:00:00,66.65,66.73,66.58,66.59,82362.0,54.5867,54.6522,54.5294,54.5376,82362.0
2017-01-05 13:30:00,66.59,66.77,66.57,66.76,94811.0,54.5376,54.685,54.5212,54.6768,94811.0
2017-01-05 14:00:00,66.75,66.84,66.74,66.84,128289.0,54.6686,54.7423,54.6604,54.7423,128289.0
2017-01-05 14:30:00,66.84,66.85,66.77,66.84,112836.0,54.7423,54.7505,54.685,54.7423,112836.0
2017-01-05 15:00:00,66.84,66.87,66.73,66.8,153097.0,54.7423,54.7669,54.6522,54.7096,153097.0
2017-01-05 15:30:00,66.79,66.9,66.74,66.86,488676.0,54.7014,54.7915,54.6604,54.7587,488676.0
2017-01-06 09:30:00,66.81,66.95,66.6,66.94,209443.0,54.7178,54.8324,54.5458,54.8242,209443.0
2017-01-06 10:00:00,66.93,67.15,66.88,67.14,160909.0,54.816,54.9962,54.7751,54.988,160909.0
2017-01-06 10:30:00,67.14,67.23,67.04,67.14,158205.0,54.988,55.0617,54.9061,54.988,158205.0
2017-01-06 11:00:00,67.15,67.3,67.13,67.25,171883.0,54.9962,55.1191,54.9798,55.0781,171883.0
2017-01-06 11:30:00,67.25,67.25,67.13,67.21,163514.0,55.0781,55.0781,54.9798,55.0454,163514.0
2017-01-06 12:00:00,67.21,67.35,67.16,67.31,173097.0,55.0454,55.16,55.0044,55.1273,173097.0
2017-01-06 12:30:00,67.31,67.42,67.3,67.39,123157.0,55.1273,55.2174,55.1191,55.1928,123157.0
2017-01-06 13:00:00,67.39,67.4,67.31,67.34,103895.0,55.1928,55.201,55.1273,55.1518,103895.0
2017-01-06 13:30:00,67.35,67.37,67.29,67.29,127928.0,55.16,55.1764,55.1109,55.1109,127928.0
2017-01-06 14:00:00,67.29,67.4,67.27,67.38,153865.0,55.1109,55.201,55.0945,55.1846,153865.0
2017-01-06 14:30:00,67.38,67.49,67.37,67.42,224238.0,55.1846,55.2747,55.1764,55.2174,224238.0
2017-01-06 15:00:00,67.43,67.46,67.39,67.43,150488.0,55.2255,55.2501,55.1928,55.2255,150488.0
2017-01-06 15:30:00,67.42,67.45,67.33,67.34,432638.0,55.2174,55.2419,55.1436,55.1518,432638.0
2017-01-09 09:30:00,67.02,67.1,66.45,66.59,344585.0,54.8898,54.9553,54.4229,54.5376,344585.0
2017-01-09 10:00:00,66.59,66.63,66.47,66.55,150464.0,54.5376,54.5703,54.4393,54.5048,150464.0
2017-01-09 10:30:00,66.55,66.62,66.51,66.61,237651.0,54.5048,54.5622,54.4721,54.554,237651.0
2017-01-09 11:00:00,66.61,66.61,66.42,66.42,217247.0,54.554,54.554,54.3983,54.3983,217247.0
2017-01-09 11:30:00,66.41,66.42,66.27,66.37,148401.0,54.3902,54.3983,54.2755,54.3574,148401.0
2017-01-09 12:00:00,66.37,66.38,66.23,66.34,163746.0,54.3574,54.3656,54.2427,54.3328,163746.0
2017-01-09 12:30:00,66.34,66.46,66.3,66.45,119223.0,54.3328,54.4311,54.3001,54.4229,119223.0
2017-01-09 13:00:00,66.44,66.46,66.4,66.44,83678.0,54.4147,54.4311,54.382,54.4147,83678.0
2017-01-09 13:30:00,66.44,66.49,66.4,66.41,104891.0,54.4147,54.4557,54.382,54.3902,104891.0
2017-01-09 14:00:00,66.4,66.47,66.35,66.45,101973.0,54.382,54.4393,54.341,54.4229,101973.0
2017-01-09 14:30:00,66.46,66.47,66.39,66.44,131022.0,54.4311,54.4393,54.3738,54.4147,131022.0
2017-01-09 15:00:00,66.44,66.45,66.34,66.4,171246.0,54.4147,54.4229,54.3328,54.382,171246.0
2017-01-09 15:30:00,66.39,66.49,66.38,66.43,447902.0,54.3738,54.4557,54.3656,54.4065,447902.0
2017-01-10 09:30:00,66.42,66.43,65.76,65.76,217633.0,54.3983,54.4065,53.8578,53.8578,217633.0
2017-01-10 10:00:00,65.77,65.9,65.69,65.85,181188.0,53.866,53.9725,53.8005,53.9315,181188.0
2017-01-10 10:30:00,65.85,65.88,65.69,65.69,231900.0,53.9315,53.9561,53.8005,53.8005,231900.0
2017-01-10 11:00:00,65.69,65.79,65.65,65.66,212777.0,53.8005,53.8824,53.7677,53.7759,212777.0
2017-01-10 11:30:00,65.65,65.67,65.56,65.59,135117.0,53.7677,53.7841,53.694,53.7186,135117.0
2017-01-10 12:00:00,65.59,65.61,65.49,65.55,160055.0,53.7186,53.735,53.6367,53.6858,160055.0
2017-01-10 12:30:00,65.54,65.6,65.5,65.56,105529.0,53.6776,53.7268,53.6449,53.694,105529.0
2017-01-10 13:00:00,65.57,65.65,65.51,65.51,162855.0,53.7022,53.7677,53.6531,53.6531,162855.0
2017-01-10 13:30:00,65.51,65.61,65.4,65.43,180011.0,53.6531,53.735,53.563,53.5875,180011.0
2017-01-10 14:00:00,65.42,65.47,65.35,65.42,206394.0,53.5793,53.6203,53.522,53.5793,206394.0
2017-01-10 14:30:00,65.42,65.52,65.39,65.43,222463.0,53.5793,53.6612,53.5548,53.5875,222463.0
2017-01-10 15:00:00,65.43,65.44,65.37,65.4,235811.0,53.5875,53.5957,53.5384,53.563,235811.0
2017-01-10 15:30:00,65.41,65.49,65.35,65.4,659054.0,53.5712,53.6367,53.522,53.563,659054.0
2017-01-11 09:30:00,65.3,65.38,65.17,65.3,270207.0,53.4811,53.5466,53.3746,53.4811,270207.0
2017-01-11 10:00:00,65.3,65.41,65.11,65.19,261474.0,53.4811,53.5712,53.3255,53.391,261474.0
2017-01-11 10:30:00,65.18,65.33,65.14,65.2,163316.0,53.3828,53.5056,53.35,53.3992,163316.0
2017-01-11 11:00:00,65.21,65.27,65.1,65.1,190636.0,53.4074,53.4565,53.3173,53.3173,190636.0
2017-01-11 11:30:00,65.1,65.17,65.04,65.12,189968.0,53.3173,53.3746,53.2681,53.3336,189968.0
2017-01-11 12:00:00,65.12,65.17,65.0,65.17,181470.0,53.3336,53.3746,53.2354,53.3746,181470.0
2017-01-11 12:30:00,65.18,65.19,65.0,65.02,216558.0,53.3828,53.391,53.2354,53.2517,216558.0
2017-01-11 13:00:00,65.03,65.18,65.02,65.06,255321.0,53.2599,53.3828,53.2517,53.2845,255321.0
2017-01-11 13:30:00,65.05,65.19,65.03,65.13,174901.0,53.2763,53.391,53.2599,53.3418,174901.0
2017-01-11 14:00:00,65.13,65.17,65.1,65.17,156793.0,53.3418,53.3746,53.3173,53.3746,156793.0
2017-01-11 14:30:00,65.16,65.25,65.15,65.21,139331.0,53.3664,53.4401,53.3582,53.4074,139331.0
2017-01-11 15:00:00,65.21,65.25,65.19,65.24,185470.0,53.4074,53.4401,53.391,53.4319,185470.0
2017-01-11 15:30:00,65.23,65.36,65.21,65.32,480488.0,53.4237,53.5302,53.4074,53.4974,480488.0
2017-01-12 09:30:00,65.37,65.64,65.26,65.63,224841.0,53.5384,53.7595,53.4483,53.7513,224841.0
2017-01-12 10:00:00,65.62,65.83,65.59,65.8,213859.0,53.7431,53.9151,53.7186,53.8906,213859.0
2017-01-12 10:30:00,65.8,65.85,65.6,65.65,310849.0,53.8906,53.9315,53.7268,53.7677,310849.0
2017-01-12 11:00:00,65.65,65.75,65.61,65.7,188375.0,53.7677,53.8496,53.735,53.8087,188375.0
2017-01-12 11:30:00,65.7,65.94,65.69,65.92,218787.0,53.8087,54.0052,53.8005,53.9888,218787.0
2017-01-12 12:00:00,65.93,65.94,65.88,65.9,136946.0,53.997,54.0052,53.9561,53.9725,136946.0
2017-01-12 12:30:00,65.9,65.92,65.73,65.77,88794.0,53.9725,53.9888,53.8332,53.866,88794.0
2017-01-12 13:00:00,65.77,65.79,65.69,65.76,92917.0,53.866,53.8824,53.8005,53.8578,92917.0
2017-01-12 13:30:00,65.75,65.87,65.72,65.81,93482.0,53.8496,53.9479,53.825,53.8988,93482.0
2017-01-12 14:00:00,65.81,65.85,65.77,65.8,116960.0,53.8988,53.9315,53.866,53.8906,116960.0
2017-01-12 14:30:00,65.8,65.88,65.76,65.79,286013.0,53.8906,53.9561,53.8578,53.8824,286013.0
2017-01-12 15:00:00,65.79,65.83,65.74,65.76,126520.0,53.8824,53.9151,53.8414,53.8578,126520.0
2017-01-12 15:30:00,65.76,65.9,65.73,65.84,376154.0,53.8578,53.9725,53.8332,53.9233,376154.0
2017-01-13 09:30:00,65.9,66.03,65.65,65.72,178090.0,53.9725,54.0789,53.7677,53.825,178090.0
2017-01-13 10:00:00,65.73,65.84,65.61,65.74,90120.0,53.8332,53.9233,53.735,53.8414,90120.0
2017-01-13 10:30:00,65.74,65.82,65.68,65.8,138827.0,53.8414,53.9069,53.7923,53.8906,138827.0
2017-01-13 11:00:00,65.8,65.8,65.66,65.66,120736.0,53.8906,53.8906,53.7759,53.7759,120736.0
2017-01-13 11:30:00,65.67,65.78,65.66,65.78,90814.0,53.7841,53.8742,53.7759,53.8742,90814.0
2017-01-13 12:00:00,65.78,65.83,65.76,65.82,69070.0,53.8742,53.9151,53.8578,53.9069,69070.0
2017-01-13 12:30:00,65.82,65.83,65.74,65.75,41002.0,53.9069,53.9151,53.8414,53.8496,41002.0
2017-01-13 13:00:00,65.74,65.8,65.71,65.78,47694.0,53.8414,53.8906,53.8169,53.8742,47694.0
2017-01-13 13:30:00,65.78,65.81,65.76,65.79,41408.0,53.8742,53.8988,53.8578,53.8824,41408.0
2017-01-13 14:00:00,65.78,65.84,65.76,65.81,59039.0,53.8742,53.9233,53.8578,53.8988,59039.0
2017-01-13 14:30:00,65.81,65.84,65.76,65.8,55292.0,53.8988,53.9233,53.8578,53.8906,55292.0
2017-01-13 15:00:00,65.81,65.82,65.77,65.82,60073.0,53.8988,53.9069,53.866,53.9069,60073.0
2017-01-13 15:30:00,65.82,65.91,65.81,65.88,324361.0,53.9069,53.9807,53.8988,53.9561,324361.0
2017-01-17 09:30:00,65.92,66.73,65.87,66.57,458120.0,53.9888,54.6522,53.9479,54.5212,458120.0
2017-01-17 10:00:00,66.57,66.88,66.49,66.87,210267.0,54.5212,54.7751,54.4557,54.7669,210267.0
2017-01-17 10:30:00,66.86,66.97,66.85,66.91,322747.0,54.7587,54.8488,54.7505,54.7997,322747.0
2017-01-17 11:00:00,66.91,66.92,66.68,66.7,289114.0,54.7997,54.8079,54.6113,54.6277,289114.0
2017-01-17 11:30:00,66.71,66.78,66.69,66.76,318532.0,54.6359,54.6932,54.6195,54.6768,318532.0
2017-01-17 12:00:00,66.76,66.86,66.66,66.81,553641.0,54.6768,54.7587,54.5949,54.7178,553641.0
2017-01-17 12:30:00,66.82,66.94,66.74,66.91,158733.0,54.726,54.8242,54.6604,54.7997,158733.0
2017-01-17 13:00:00,66.92,67.05,66.89,67.02,158787.0,54.8079,54.9143,54.7833,54.8898,158787.0
2017-01-17 13:30:00,67.03,67.13,67.02,67.11,173835.0,54.8979,54.9798,54.8898,54.9635,173835.0
2017-01-17 14:00:00,67.12,67.18,67.11,67.17,304265.0,54.9717,55.0208,54.9635,55.0126,304265.0
2017-01-17 14:30:00,67.17,67.18,67.05,67.09,355447.0,55.0126,55.0208,54.9143,54.9471,355447.0
2017-01-17 15:00:00,67.09,67.16,67.08,67.12,360975.0,54.9471,55.0044,54.9389,54.9717,360975.0
2017-01-17 15:30:00,67.13,67.17,67.06,67.09,452344.0,54.9798,55.0126,54.9225,54.9471,452344.0
2017-01-18 09:30:00,67.2,67.98,67.18,67.92,690282.0,55.0372,55.676,55.0208,55.6269,690282.0
2017-01-18 10:00:00,67.94,68.19,67.75,68.06,626562.0,55.6432,55.848,55.4876,55.7415,626562.0
2017-01-18 10:30:00,68.06,68.08,67.9,68.04,358694.0,55.7415,55.7579,55.6105,55.7251,358694.0
2017-01-18 11:00:00,68.04,68.15,67.99,68.12,449614.0,55.7251,55.8152,55.6842,55.7907,449614.0
2017-01-18 11:30:00,68.12,68.12,67.88,67.92,252437.0,55.7907,55.7907,55.5941,55.6269,252437.0
2017-01-18 12:00:00,67.92,67.94,67.77,67.79,243037.0,55.6269,55.6432,55.504,55.5204,243037.0
2017-01-18 12:30:00,67.79,67.88,67.79,67.86,312700.0,55.5204,55.5941,55.5204,55.5777,312700.0
2017-01-18 13:00:00,67.86,67.88,67.79,67.81,142861.0,55.5777,55.5941,55.5204,55.5368,142861.0
2017-01-18 13:30:00,67.81,67.85,67.79,67.84,131059.0,55.5368,55.5695,55.5204,55.5613,131059.0
2017-01-18 14:00:00,67.83,67.85,67.74,67.82,156647.0,55.5531,55.5695,55.4794,55.545,156647.0
2017-01-18 14:30:00,67.81,67.84,67.77,67.81,203507.0,55.5368,55.5613,55.504,55.5368,203507.0
2017-01-18 15:00:00,67.81,67.81,67.7,67.73,237818.0,55.5368,55.5368,55.4467,55.4712,237818.0
2017-01-18 15:30:00,67.73,67.88,67.71,67.85,577460.0,55.4712,55.5941,55.4549,55.5695,577460.0
2017-01-19 09:30:00,67.49,67.55,67.31,67.47,281647.0,55.5962,55.6457,55.448,55.5798,281647.0
2017-01-19 10:00:00,67.47,67.51,67.15,67.16,175457.0,55.5798,55.6127,55.3162,55.3244,175457.0
2017-01-19 10:30:00,67.16,67.28,67.08,67.27,143095.0,55.3244,55.4233,55.2585,55.415,143095.0
2017-01-19 11:00:00,67.26,67.26,67.11,67.14,125092.0,55.4068,55.4068,55.2832,55.3079,125092.0
2017-01-19 11:30:00,67.14,67.19,67.03,67.05,137645.0,55.3079,55.3491,55.2173,55.2338,137645.0
2017-01-19 12:00:00,67.05,67.08,67.01,67.06,71722.0,55.2338,55.2585,55.2008,55.242,71722.0
2017-01-19 12:30:00,67.07,67.07,66.94,66.98,113113.0,55.2503,55.2503,55.1432,55.1761,113113.0
2017-01-19 13:00:00,66.98,67.05,66.94,67.02,78973.0,55.1761,55.2338,55.1432,55.2091,78973.0
2017-01-19 13:30:00,67.02,67.18,66.99,67.03,207105.0,55.2091,55.3409,55.1844,55.2173,207105.0
2017-01-19 14:00:00,67.02,67.05,66.91,66.95,129717.0,55.2091,55.2338,55.1185,55.1514,129717.0
2017-01-19 14:30:00,66.94,66.98,66.91,66.97,110204.0,55.1432,55.1761,55.1185,55.1679,110204.0
2017-01-19 15:00:00,66.97,67.0,66.94,66.99,126677.0,55.1679,55.1926,55.1432,55.1844,126677.0
2017-01-19 15:30:00,66.99,67.14,66.95,67.06,469740.0,55.1844,55.3079,55.1514,55.242,469740.0
2017-01-20 09:30:00,67.43,68.35,67.43,67.98,912697.0,55.5468,56.3047,55.5468,55.9999,912697.0
2017-01-20 10:00:00,67.95,68.01,67.74,67.79,219591.0,55.9752,56.0246,55.8022,55.8434,219591.0
2017-01-20 10:30:00,67.8,67.82,67.68,67.71,168549.0,55.8516,55.8681,55.7528,55.7775,168549.0
2017-01-20 11:00:00,67.71,67.78,67.58,67.6,103113.0,55.7775,55.8351,55.6704,55.6869,103113.0
2017-01-20 11:30:00,67.6,67.74,67.6,67.7,91508.0,55.6869,55.8022,55.6869,55.7692,91508.0
2017-01-20 12:00:00,67.7,67.71,67.39,67.42,188409.0,55.7692,55.7775,55.5139,55.5386,188409.0
2017-01-20 12:30:00,67.43,67.54,67.31,67.54,121972.0,55.5468,55.6374,55.448,55.6374,121972.0
2017-01-20 13:00:00,67.54,67.63,67.51,67.59,105009.0,55.6374,55.7116,55.6127,55.6786,105009.0
2017-01-20 13:30:00,67.59,67.69,67.52,67.68,112273.0,55.6786,55.761,55.621,55.7528,112273.0
2017-01-20 14:00:00,67.67,67.72,67.64,67.67,104195.0,55.7445,55.7857,55.7198,55.7445,104195.0
2017-01-20 14:30:00,67.66,67.74,67.66,67.73,110536.0,55.7363,55.8022,55.7363,55.7939,110536.0
2017-01-20 15:00:00,67.73,67.81,67.67,67.68,184553.0,55.7939,55.8598,55.7445,55.7528,184553.0
2017-01-20 15:30:00,67.68,67.95,67.67,67.95,728545.0,55.7528,55.9752,55.7445,55.9752,728545.0
2017-01-23 09:30:00,67.7,67.89,67.53,67.63,170275.0,55.7692,55.9257,55.6292,55.7116,170275.0
2017-01-23 10:00:00,67.62,67.71,67.52,67.66,144345.0,55.7033,55.7775,55.621,55.7363,144345.0
2017-01-23 10:30:00,67.65,67.76,67.59,67.69,157256.0,55.728,55.8187,55.6786,55.761,157256.0
2017-01-23 11:00:00,67.69,67.73,67.63,67.71,103215.0,55.761,55.7939,55.7116,55.7775,103215.0
2017-01-23 11:30:00,67.71,67.74,67.67,67.73,125800.0,55.7775,55.8022,55.7445,55.7939,125800.0
2017-01-23 12:00:00,67.73,67.77,67.69,67.71,86208.0,55.7939,55.8269,55.761,55.7775,86208.0
2017-01-23 12:30:00,67.71,67.76,67.69,67.7,96822.0,55.7775,55.8187,55.761,55.7692,96822.0
2017-01-23 13:00:00,67.7,67.75,67.68,67.73,107192.0,55.7692,55.8104,55.7528,55.7939,107192.0
2017-01-23 13:30:00,67.74,67.82,67.69,67.7,101627.0,55.8022,55.8681,55.761,55.7692,101627.0
2017-01-23 14:00:00,67.7,67.74,67.69,67.73,92538.0,55.7692,55.8022,55.761,55.7939,92538.0
2017-01-23 14:30:00,67.73,67.76,67.66,67.7,395028.0,55.7939,55.8187,55.7363,55.7692,395028.0
2017-01-23 15:00:00,67.7,67.71,67.58,67.58,160847.0,55.7692,55.7775,55.6704,55.6704,160847.0
2017-01-23 15:30:00,67.59,67.69,67.52,67.56,608694.0,55.6786,55.761,55.621,55.6539,608694.0
2017-01-24 09:30:00,67.67,68.05,67.64,67.89,242973.0,55.7445,56.0576,55.7198,55.9257,242973.0
2017-01-24 10:00:00,67.9,67.92,67.74,67.77,156409.0,55.934,55.9505,55.8022,55.8269,156409.0
2017-01-24 10:30:00,67.76,67.83,67.71,67.76,133230.0,55.8187,55.8763,55.7775,55.8187,133230.0
2017-01-24 11:00:00,67.76,67.8,67.72,67.77,103702.0,55.8187,55.8516,55.7857,55.8269,103702.0
2017-01-24 11:30:00,67.78,67.95,67.77,67.9,126210.0,55.8351,55.9752,55.8269,55.934,126210.0
2017-01-24 12:00:00,67.9,67.93,67.82,67.9,70103.0,55.934,55.9587,55.8681,55.934,70103.0
2017-01-24 12:30:00,67.91,67.99,67.9,67.98,90568.0,55.9422,56.0081,55.934,55.9999,90568.0
2017-01-24 13:00:00,67.99,68.1,67.98,68.1,181910.0,56.0081,56.0987,55.9999,56.0987,181910.0
2017-01-24 13:30:00,68.09,68.17,68.07,68.15,92658.0,56.0905,56.1564,56.074,56.1399,92658.0
2017-01-24 14:00:00,68.15,68.19,68.07,68.15,131441.0,56.1399,56.1729,56.074,56.1399,131441.0
2017-01-24 14:30:00,68.16,68.25,68.15,68.21,132059.0,56.1482,56.2223,56.1399,56.1894,132059.0
2017-01-24 15:00:00,68.21,68.33,68.21,68.33,198762.0,56.1894,56.2882,56.1894,56.2882,198762.0
2017-01-24 15:30:00,68.33,68.35,68.2,68.26,531912.0,56.2882,56.3047,56.1811,56.2305,531912.0
2017-01-25 09:30:00,68.2,68.3,68.02,68.24,135697.0,56.1811,56.2635,56.0328,56.2141,135697.0
2017-01-25 10:00:00,68.24,68.33,68.19,68.31,130215.0,56.2141,56.2882,56.1729,56.2717,130215.0
2017-01-25 10:30:00,68.31,68.34,68.22,68.23,109892.0,56.2717,56.2964,56.1976,56.2058,109892.0
2017-01-25 11:00:00,68.23,68.29,68.22,68.27,90985.0,56.2058,56.2553,56.1976,56.2388,90985.0
2017-01-25 11:30:00,68.26,68.29,68.21,68.23,109020.0,56.2305,56.2553,56.1894,56.2058,109020.0
2017-01-25 12:00:00,68.23,68.27,68.16,68.27,137095.0,56.2058,56.2388,56.1482,56.2388,137095.0
2017-01-25 12:30:00,68.27,68.41,68.25,68.41,93730.0,56.2388,56.3541,56.2223,56.3541,93730.0
2017-01-25 13:00:00,68.4,68.42,68.36,68.37,117728.0,56.3459,56.3623,56.3129,56.3212,117728.0
2017-01-25 13:30:00,68.37,68.42,68.33,68.4,130540.0,56.3212,56.3623,56.2882,56.3459,130540.0
2017-01-25 14:00:00,68.41,68.43,68.36,68.38,112149.0,56.3541,56.3706,56.3129,56.3294,112149.0
2017-01-25 14:30:00,68.38,68.4,68.29,68.33,93743.0,56.3294,56.3459,56.2553,56.2882,93743.0
2017-01-25 15:00:00,68.33,68.39,68.3,68.39,154679.0,56.2882,56.3376,56.2635,56.3376,154679.0
2017-01-25 15:30:00,68.39,68.45,68.34,68.43,506604.0,56.3376,56.3871,56.2964,56.3706,506604.0
2017-01-26 09:30:00,68.35,68.5,67.78,68.18,460289.0,56.3047,56.4282,55.8351,56.1646,460289.0
2017-01-26 10:00:00,68.2,68.23,67.87,67.88,238580.0,56.1811,56.2058,55.9093,55.9175,238580.0
2017-01-26 10:30:00,67.9,68.12,67.86,68.11,265170.0,55.934,56.1152,55.901,56.107,265170.0
2017-01-26 11:00:00,68.12,68.13,68.01,68.06,352461.0,56.1152,56.1235,56.0246,56.0658,352461.0
2017-01-26 11:30:00,68.06,68.17,68.06,68.1,164409.0,56.0658,56.1564,56.0658,56.0987,164409.0
2017-01-26 12:00:00,68.1,68.19,68.08,68.12,102677.0,56.0987,56.1729,56.0823,56.1152,102677.0
2017-01-26 12:30:00,68.12,68.15,68.07,68.07,94893.0,56.1152,56.1399,56.074,56.074,94893.0
2017-01-26 13:00:00,68.08,68.12,67.97,68.02,204122.0,56.0823,56.1152,55.9917,56.0328,204122.0
2017-01-26 13:30:00,68.02,68.06,67.94,68.05,260096.0,56.0328,56.0658,55.9669,56.0576,260096.0
2017-01-26 14:00:00,68.06,68.08,67.99,68.05,223769.0,56.0658,56.0823,56.0081,56.0576,223769.0
2017-01-26 14:30:00,68.04,68.06,67.98,68.01,194386.0,56.0493,56.0658,55.9999,56.0246,194386.0
2017-01-26 15:00:00,68.01,68.17,68.0,68.13,371953.0,56.0246,56.1564,56.0164,56.1235,371953.0
2017-01-26 15:30:00,68.12,68.25,68.08,68.24,674655.0,56.1152,56.2223,56.0823,56.2141,674655.0
2017-01-27 09:30:00,64.98,65.05,63.43,63.9,3589970.0,53.5286,53.5862,52.2517,52.6389,3589970.0
2017-01-27 10:00:00,63.9,64.31,63.55,63.87,1514064.0,52.6389,52.9767,52.3506,52.6142,1514064.0
2017-01-27 10:30:00,63.86,63.9,63.57,63.6,1169233.0,52.606,52.6389,52.3671,52.3918,1169233.0
2017-01-27 11:00:00,63.6,64.35,63.46,64.1,1838956.0,52.3918,53.0096,52.2764,52.8037,1838956.0
2017-01-27 11:30:00,64.1,64.32,63.99,64.09,796839.0,52.8037,52.9849,52.713,52.7954,796839.0
2017-01-27 12:00:00,64.09,64.44,64.01,64.36,515352.0,52.7954,53.0837,52.7295,53.0178,515352.0
2017-01-27 12:30:00,64.34,64.36,64.04,64.16,443924.0,53.0014,53.0178,52.7542,52.8531,443924.0
2017-01-27 13:00:00,64.17,64.32,64.11,64.24,387212.0,52.8613,52.9849,52.8119,52.919,387212.0
2017-01-27 13:30:00,64.24,64.47,64.22,64.42,471029.0,52.919,53.1085,52.9025,53.0673,471029.0
2017-01-27 14:00:00,64.42,64.48,64.31,64.48,577736.0,53.0673,53.1167,52.9767,53.1167,577736.0
2017-01-27 14:30:00,64.48,64.57,64.45,64.49,379932.0,53.1167,53.1908,53.092,53.1249,379932.0
2017-01-27 15:00:00,64.5,64.66,64.47,64.53,487771.0,53.1332,53.265,53.1085,53.1579,487771.0
2017-01-27 15:30:00,64.52,64.69,64.5,64.67,1210385.0,53.1496,53.2897,53.1332,53.2732,1210385.0
2017-01-30 09:30:00,64.29,64.57,63.95,64.51,1184004.0,52.9602,53.1908,52.6801,53.1414,1184004.0
2017-01-30 10:00:00,64.51,64.66,64.33,64.53,1043171.0,53.1414,53.265,52.9931,53.1579,1043171.0
2017-01-30 10:30:00,64.53,64.79,64.46,64.67,957656.0,53.1579,53.3721,53.1002,53.2732,957656.0
2017-01-30 11:00:00,64.67,64.8,64.6,64.75,397338.0,53.2732,53.3803,53.2155,53.3391,397338.0
2017-01-30 11:30:00,64.75,64.85,64.57,64.65,350688.0,53.3391,53.4215,53.1908,53.2567,350688.0
2017-01-30 12:00:00,64.65,64.65,64.5,64.54,248925.0,53.2567,53.2567,53.1332,53.1661,248925.0
2017-01-30 12:30:00,64.54,64.57,64.46,64.51,369515.0,53.1661,53.1908,53.1002,53.1414,369515.0
2017-01-30 13:00:00,64.51,64.51,64.23,64.25,394959.0,53.1414,53.1414,52.9108,52.9272,394959.0
2017-01-30 13:30:00,64.25,64.31,64.19,64.2,218128.0,52.9272,52.9767,52.8778,52.886,218128.0
2017-01-30 14:00:00,64.2,64.41,64.18,64.39,256471.0,52.886,53.059,52.8696,53.0426,256471.0
2017-01-30 14:30:00,64.39,64.45,64.34,64.43,234088.0,53.0426,53.092,53.0014,53.0755,234088.0
2017-01-30 15:00:00,64.44,64.46,64.3,64.33,248884.0,53.0837,53.1002,52.9684,52.9931,248884.0
2017-01-30 15:30:00,64.34,64.57,64.34,64.53,808579.0,53.0014,53.1908,53.0014,53.1579,808579.0
2017-01-31 09:30:00,64.53,64.89,64.48,64.81,591329.0,53.1579,53.4544,53.1167,53.3885,591329.0
2017-01-31 10:00:00,64.81,64.96,64.8,64.9,288788.0,53.3885,53.5121,53.3803,53.4627,288788.0
2017-01-31 10:30:00,64.9,64.98,64.85,64.88,430699.0,53.4627,53.5286,53.4215,53.4462,430699.0
2017-01-31 11:00:00,64.88,65.09,64.86,65.01,419004.0,53.4462,53.6192,53.4297,53.5533,419004.0
2017-01-31 11:30:00,65.01,65.05,64.94,64.95,491477.0,53.5533,53.5862,53.4956,53.5039,491477.0
2017-01-31 12:00:00,64.95,65.0,64.58,64.6,637747.0,53.5039,53.5451,53.1991,53.2155,637747.0
2017-01-31 12:30:00,64.6,64.66,64.54,64.61,186635.0,53.2155,53.265,53.1661,53.2238,186635.0
2017-01-31 13:00:00,64.61,64.67,64.55,64.62,133341.0,53.2238,53.2732,53.1744,53.232,133341.0
2017-01-31 13:30:00,64.63,64.64,64.43,64.45,164204.0,53.2403,53.2485,53.0755,53.092,164204.0
2017-01-31 14:00:00,64.46,64.49,64.34,64.35,311060.0,53.1002,53.1249,53.0014,53.0096,311060.0
2017-01-31 14:30:00,64.36,64.56,64.35,64.5,335756.0,53.0178,53.1826,53.0096,53.1332,335756.0
2017-01-31 15:00:00,64.5,64.56,64.42,64.45,406776.0,53.1332,53.1826,53.0673,53.092,406776.0
2017-01-31 15:30:00,64.45,64.59,64.45,64.58,866904.0,53.092,53.2073,53.092,53.1991,866904.0
2017-02-01 09:30:00,64.53,65.0,64.43,64.93,619823.0,53.1579,53.5451,53.0755,53.4874,619823.0
2017-02-01 10:00:00,64.93,65.0,64.74,64.78,518712.0,53.4874,53.5451,53.3309,53.3638,518712.0
2017-02-01 10:30:00,64.79,64.81,64.52,64.55,350309.0,53.3721,53.3885,53.1496,53.1744,350309.0
2017-02-01 11:00:00,64.56,64.62,64.43,64.5,268711.0,53.1826,53.232,53.0755,53.1332,268711.0
2017-02-01 11:30:00,64.5,64.62,64.46,64.61,192635.0,53.1332,53.232,53.1002,53.2238,192635.0
2017-02-01 12:00:00,64.61,64.77,64.61,64.75,196511.0,53.2238,53.3556,53.2238,53.3391,196511.0
2017-02-01 12:30:00,64.75,64.78,64.69,64.72,150194.0,53.3391,53.3638,53.2897,53.3144,150194.0
2017-02-01 13:00:00,64.72,64.75,64.67,64.7,210477.0,53.3144,53.3391,53.2732,53.2979,210477.0
2017-02-01 13:30:00,64.69,64.73,64.6,64.66,155285.0,53.2897,53.3226,53.2155,53.265,155285.0
2017-02-01 14:00:00,64.66,64.87,64.63,64.84,205753.0,53.265,53.438,53.2403,53.4133,205753.0
2017-02-01 14:30:00,64.85,64.88,64.75,64.81,254381.0,53.4215,53.4462,53.3391,53.3885,254381.0
2017-02-01 15:00:00,64.81,64.91,64.78,64.91,171846.0,53.3885,53.4709,53.3638,53.4709,171846.0
2017-02-01 15:30:00,64.9,64.93,64.68,64.72,734577.0,53.4627,53.4874,53.2814,53.3144,734577.0
2017-02-02 09:30:00,65.09,65.29,64.82,65.1,340948.0,53.6192,53.7839,53.3968,53.6274,340948.0
2017-02-02 10:00:00,65.11,65.45,65.11,65.34,301803.0,53.6357,53.9158,53.6357,53.8251,301803.0
2017-02-02 10:30:00,65.33,65.55,65.3,65.43,480090.0,53.8169,53.9981,53.7922,53.8993,480090.0
2017-02-02 11:00:00,65.44,65.59,65.44,65.52,535064.0,53.9075,54.0311,53.9075,53.9734,535064.0
2017-02-02 11:30:00,65.53,65.59,65.52,65.55,399882.0,53.9817,54.0311,53.9734,53.9981,399882.0
2017-02-02 12:00:00,65.55,65.73,65.53,65.69,256504.0,53.9981,54.1464,53.9817,54.1135,256504.0
2017-02-02 12:30:00,65.68,65.88,65.67,65.84,310583.0,54.1052,54.27,54.097,54.237,310583.0
2017-02-02 13:00:00,65.84,65.88,65.62,65.64,181942.0,54.237,54.27,54.0558,54.0723,181942.0
2017-02-02 13:30:00,65.63,65.78,65.53,65.77,165997.0,54.064,54.1876,53.9817,54.1794,165997.0
2017-02-02 14:00:00,65.76,65.77,65.56,65.62,234786.0,54.1711,54.1794,54.0064,54.0558,234786.0
2017-02-02 14:30:00,65.63,65.81,65.62,65.8,322082.0,54.064,54.2123,54.0558,54.2041,322082.0
2017-02-02 15:00:00,65.79,66.02,65.76,66.01,393813.0,54.1958,54.3853,54.1711,54.3771,393813.0
2017-02-02 15:30:00,66.01,66.01,65.65,65.68,891155.0,54.3771,54.3771,54.0805,54.1052,891155.0
2017-02-03 09:30:00,66.34,66.34,65.75,66.03,413116.0,54.6489,54.6489,54.1629,54.3935,413116.0
2017-02-03 10:00:00,66.04,66.17,65.96,66.06,310459.0,54.4018,54.5089,54.3359,54.4183,310459.0
2017-02-03 10:30:00,66.07,66.13,65.99,66.03,264202.0,54.4265,54.4759,54.3606,54.3935,264202.0
2017-02-03 11:00:00,66.03,66.1,65.93,66.07,263908.0,54.3935,54.4512,54.3112,54.4265,263908.0
2017-02-03 11:30:00,66.08,66.22,66.02,66.18,199841.0,54.4347,54.5501,54.3853,54.5171,199841.0
2017-02-03 12:00:00,66.18,66.24,66.11,66.18,604169.0,54.5171,54.5665,54.4594,54.5171,604169.0
2017-02-03 12:30:00,66.19,66.25,66.18,66.22,103406.0,54.5253,54.5748,54.5171,54.5501,103406.0
2017-02-03 13:00:00,66.23,66.25,66.16,66.19,114754.0,54.5583,54.5748,54.5006,54.5253,114754.0
2017-02-03 13:30:00,66.2,66.24,66.11,66.15,118606.0,54.5336,54.5665,54.4594,54.4924,118606.0
2017-02-03 14:00:00,66.15,66.19,66.1,66.13,170885.0,54.4924,54.5253,54.4512,54.4759,170885.0
2017-02-03 14:30:00,66.13,66.14,66.0,66.07,275202.0,54.4759,54.4842,54.3688,54.4265,275202.0
2017-02-03 15:00:00,66.06,66.07,65.96,66.01,255737.0,54.4183,54.4265,54.3359,54.3771,255737.0
2017-02-03 15:30:00,66.01,66.06,65.9,65.93,561509.0,54.3771,54.4183,54.2864,54.3112,561509.0
2017-02-06 09:30:00,66.08,66.08,65.59,65.72,244837.0,54.4347,54.4347,54.0311,54.1382,244837.0
2017-02-06 10:00:00,65.73,65.83,65.66,65.67,213832.0,54.1464,54.2288,54.0887,54.097,213832.0
2017-02-06 10:30:00,65.67,65.73,65.63,65.65,129304.0,54.097,54.1464,54.064,54.0805,129304.0
2017-02-06 11:00:00,65.65,65.76,65.6,65.64,152608.0,54.0805,54.1711,54.0393,54.0723,152608.0
2017-02-06 11:30:00,65.64,65.72,65.6,65.65,158568.0,54.0723,54.1382,54.0393,54.0805,158568.0
2017-02-06 12:00:00,65.65,65.67,65.57,65.62,114341.0,54.0805,54.097,54.0146,54.0558,114341.0
2017-02-06 12:30:00,65.62,65.73,65.59,65.68,108577.0,54.0558,54.1464,54.0311,54.1052,108577.0
2017-02-06 13:00:00,65.68,65.74,65.63,65.64,151584.0,54.1052,54.1546,54.064,54.0723,151584.0
2017-02-06 13:30:00,65.64,65.66,65.57,65.62,108876.0,54.0723,54.0887,54.0146,54.0558,108876.0
2017-02-06 14:00:00,65.61,65.65,65.55,65.58,169900.0,54.0476,54.0805,53.9981,54.0228,169900.0
2017-02-06 14:30:00,65.57,65.63,65.56,65.57,163192.0,54.0146,54.064,54.0064,54.0146,163192.0
2017-02-06 15:00:00,65.57,65.57,65.5,65.55,193846.0,54.0146,54.0146,53.9569,53.9981,193846.0
2017-02-06 15:30:00,65.55,65.55,65.45,65.5,449029.0,53.9981,53.9981,53.9158,53.9569,449029.0
2017-02-07 09:30:00,65.73,66.1,65.68,66.03,303790.0,54.1464,54.4512,54.1052,54.3935,303790.0
2017-02-07 10:00:00,66.03,66.08,65.92,66.04,268176.0,54.3935,54.4347,54.3029,54.4018,268176.0
2017-02-07 10:30:00,66.05,66.16,65.97,65.99,135847.0,54.41,54.5006,54.3441,54.3606,135847.0
2017-02-07 11:00:00,65.98,66.07,65.9,65.9,158374.0,54.3523,54.4265,54.2864,54.2864,158374.0
2017-02-07 11:30:00,65.91,66.25,65.91,66.2,198487.0,54.2947,54.5748,54.2947,54.5336,198487.0
2017-02-07 12:00:00,66.19,66.25,66.08,66.11,103497.0,54.5253,54.5748,54.4347,54.4594,103497.0
2017-02-07 12:30:00,66.11,66.24,66.09,66.24,80443.0,54.4594,54.5665,54.443,54.5665,80443.0
2017-02-07 13:00:00,66.23,66.5,66.23,66.5,144398.0,54.5583,54.7807,54.5583,54.7807,144398.0
2017-02-07 13:30:00,66.5,66.62,66.42,66.45,237525.0,54.7807,54.8796,54.7148,54.7395,237525.0
2017-02-07 14:00:00,66.45,66.53,66.41,66.52,121105.0,54.7395,54.8054,54.7066,54.7972,121105.0
2017-02-07 14:30:00,66.51,66.66,66.5,66.61,118386.0,54.7889,54.9125,54.7807,54.8713,118386.0
2017-02-07 15:00:00,66.61,66.79,66.61,66.76,285517.0,54.8713,55.0196,54.8713,54.9949,285517.0
2017-02-07 15:30:00,66.75,66.75,66.56,66.56,521596.0,54.9867,54.9867,54.8301,54.8301,521596.0
2017-02-08 09:30:00,66.67,66.99,66.53,66.97,197187.0,54.9208,55.1844,54.8054,55.1679,197187.0
2017-02-08 10:00:00,66.95,66.97,66.75,66.86,159672.0,55.1514,55.1679,54.9867,55.0773,159672.0
2017-02-08 10:30:00,66.86,66.86,66.73,66.78,232506.0,55.0773,55.0773,54.9702,55.0114,232506.0
2017-02-08 11:00:00,66.79,66.88,66.69,66.74,202905.0,55.0196,55.0937,54.9372,54.9784,202905.0
2017-02-08 11:30:00,66.75,66.85,66.72,66.78,91327.0,54.9867,55.069,54.9619,55.0114,91327.0
2017-02-08 12:00:00,66.77,66.79,66.62,66.66,143099.0,55.0031,55.0196,54.8796,54.9125,143099.0
2017-02-08 12:30:00,66.66,66.67,66.55,66.56,120640.0,54.9125,54.9208,54.8219,54.8301,120640.0
2017-02-08 13:00:00,66.55,66.58,66.47,66.58,158605.0,54.8219,54.8466,54.756,54.8466,158605.0
2017-02-08 13:30:00,66.57,66.64,66.56,66.56,262377.0,54.8384,54.896,54.8301,54.8301,262377.0
2017-02-08 14:00:00,66.56,66.57,66.45,66.47,140043.0,54.8301,54.8384,54.7395,54.756,140043.0
2017-02-08 14:30:00,66.47,66.48,66.43,66.44,218542.0,54.756,54.7642,54.723,54.7313,218542.0
2017-02-08 15:00:00,66.43,66.55,66.39,66.55,243738.0,54.723,54.8219,54.6901,54.8219,243738.0
2017-02-08 15:30:00,66.55,66.59,66.52,66.58,769964.0,54.8219,54.8548,54.7972,54.8466,769964.0
2017-02-09 09:30:00,66.54,66.81,66.26,66.63,230749.0,54.8137,55.0361,54.583,54.8878,230749.0
2017-02-09 10:00:00,66.62,66.73,66.52,66.61,263516.0,54.8796,54.9702,54.7972,54.8713,263516.0
2017-02-09 10:30:00,66.61,66.65,66.45,66.48,207780.0,54.8713,54.9043,54.7395,54.7642,207780.0
2017-02-09 11:00:00,66.48,66.6,66.42,66.52,253265.0,54.7642,54.8631,54.7148,54.7972,253265.0
2017-02-09 11:30:00,66.51,66.52,66.29,66.39,157961.0,54.7889,54.7972,54.6077,54.6901,157961.0
2017-02-09 12:00:00,66.39,66.51,66.36,66.42,207084.0,54.6901,54.7889,54.6654,54.7148,207084.0
2017-02-09 12:30:00,66.42,66.54,66.42,66.45,108088.0,54.7148,54.8137,54.7148,54.7395,108088.0
2017-02-09 13:00:00,66.45,66.6,66.45,66.59,83732.0,54.7395,54.8631,54.7395,54.8548,83732.0
2017-02-09 13:30:00,66.59,66.59,66.47,66.5,87141.0,54.8548,54.8548,54.756,54.7807,87141.0
2017-02-09 14:00:00,66.5,66.64,66.47,66.59,102232.0,54.7807,54.896,54.756,54.8548,102232.0
2017-02-09 14:30:00,66.6,66.67,66.57,66.63,131365.0,54.8631,54.9208,54.8384,54.8878,131365.0
2017-02-09 15:00:00,66.64,66.68,66.56,66.57,158272.0,54.896,54.929,54.8301,54.8384,158272.0
2017-02-09 15:30:00,66.58,66.66,66.55,66.59,620232.0,54.8466,54.9125,54.8219,54.8548,620232.0
2017-02-10 09:30:00,66.66,67.03,66.47,67.03,496379.0,54.9125,55.2173,54.756,55.2173,496379.0
2017-02-10 10:00:00,67.03,67.23,66.96,67.18,354629.0,55.2173,55.3821,55.1596,55.3409,354629.0
2017-02-10 10:30:00,67.18,67.24,67.12,67.17,226718.0,55.3409,55.3903,55.2914,55.3326,226718.0
2017-02-10 11:00:00,67.17,67.28,67.16,67.27,192919.0,55.3326,55.4233,55.3244,55.415,192919.0
2017-02-10 11:30:00,67.26,67.28,67.12,67.12,182621.0,55.4068,55.4233,55.2914,55.2914,182621.0
2017-02-10 12:00:00,67.12,67.28,67.12,67.26,168920.0,55.2914,55.4233,55.2914,55.4068,168920.0
2017-02-10 12:30:00,67.26,67.48,67.26,67.42,161939.0,55.4068,55.588,55.4068,55.5386,161939.0
2017-02-10 13:00:00,67.43,67.58,67.4,67.57,208119.0,55.5468,55.6704,55.5221,55.6621,208119.0
2017-02-10 13:30:00,67.57,67.6,67.51,67.54,177875.0,55.6621,55.6869,55.6127,55.6374,177875.0
2017-02-10 14:00:00,67.53,67.6,67.51,67.54,202788.0,55.6292,55.6869,55.6127,55.6374,202788.0
2017-02-10 14:30:00,67.55,67.62,67.54,67.55,197653.0,55.6457,55.7033,55.6374,55.6457,197653.0
2017-02-10 15:00:00,67.55,67.73,67.54,67.71,343288.0,55.6457,55.7939,55.6374,55.7775,343288.0
2017-02-10 15:30:00,67.71,67.85,67.69,67.73,821178.0,55.7775,55.8928,55.761,55.7939,821178.0
2017-02-13 09:30:00,67.86,67.86,67.29,67.49,264269.0,55.901,55.901,55.4315,55.5962,264269.0
2017-02-13 10:00:00,67.51,67.59,67.34,67.48,249389.0,55.6127,55.6786,55.4727,55.588,249389.0
2017-02-13 10:30:00,67.48,67.48,67.3,67.31,361183.0,55.588,55.588,55.4397,55.448,361183.0
2017-02-13 11:00:00,67.32,67.42,67.3,67.41,394314.0,55.4562,55.5386,55.4397,55.5303,394314.0
2017-02-13 11:30:00,67.42,67.45,67.4,67.45,181311.0,55.5386,55.5633,55.5221,55.5633,181311.0
2017-02-13 12:00:00,67.45,67.48,67.43,67.47,170643.0,55.5633,55.588,55.5468,55.5798,170643.0
2017-02-13 12:30:00,67.46,67.48,67.46,67.48,134476.0,55.5715,55.588,55.5715,55.588,134476.0
2017-02-13 13:00:00,67.48,67.6,67.47,67.6,274634.0,55.588,55.6869,55.5798,55.6869,274634.0
2017-02-13 13:30:00,67.61,67.62,67.53,67.56,112027.0,55.6951,55.7033,55.6292,55.6539,112027.0
2017-02-13 14:00:00,67.56,67.7,67.51,67.7,216021.0,55.6539,55.7692,55.6127,55.7692,216021.0
2017-02-13 14:30:00,67.7,67.73,67.62,67.72,208801.0,55.7692,55.7939,55.7033,55.7857,208801.0
2017-02-13 15:00:00,67.72,67.78,67.71,67.76,532777.0,55.7857,55.8351,55.7775,55.8187,532777.0
2017-02-13 15:30:00,67.75,67.81,67.66,67.7,719557.0,55.8104,55.8598,55.7363,55.7692,719557.0
2017-02-14 09:30:00,67.5,67.72,67.2,67.64,219257.0,55.6045,55.7857,55.3573,55.7198,219257.0
2017-02-14 10:00:00,67.64,67.64,67.43,67.52,166135.0,55.7198,55.7198,55.5468,55.621,166135.0
2017-02-14 10:30:00,67.52,67.52,67.19,67.34,365338.0,55.621,55.621,55.3491,55.4727,365338.0
2017-02-14 11:00:00,67.35,67.35,67.25,67.3,274152.0,55.4809,55.4809,55.3985,55.4397,274152.0
2017-02-14 11:30:00,67.3,67.46,67.29,67.41,926186.0,55.4397,55.5715,55.4315,55.5303,926186.0
2017-02-14 12:00:00,67.41,67.55,67.4,67.51,168708.0,55.5303,55.6457,55.5221,55.6127,168708.0
2017-02-14 12:30:00,67.5,67.66,67.49,67.64,114724.0,55.6045,55.7363,55.5962,55.7198,114724.0
2017-02-14 13:00:00,67.63,67.86,67.61,67.84,136072.0,55.7116,55.901,55.6951,55.8846,136072.0
2017-02-14 13:30:00,67.83,67.99,67.81,67.99,150282.0,55.8763,56.0081,55.8598,56.0081,150282.0
2017-02-14 14:00:00,68.0,68.12,67.95,68.04,285004.0,56.0164,56.1152,55.9752,56.0493,285004.0
2017-02-14 14:30:00,68.04,68.05,67.89,67.91,170968.0,56.0493,56.0576,55.9257,55.9422,170968.0
2017-02-14 15:00:00,67.9,67.96,67.75,67.78,262388.0,55.934,55.9834,55.8104,55.8351,262388.0
2017-02-14 15:30:00,67.78,67.81,67.64,67.74,759298.0,55.8351,55.8598,55.7198,55.8022,759298.0
2017-02-15 09:30:00,67.53,68.01,67.52,67.85,430499.0,55.6292,56.0246,55.621,55.8928,430499.0
2017-02-15 10:00:00,67.86,68.25,67.86,68.05,303744.0,55.901,56.2223,55.901,56.0576,303744.0
2017-02-15 10:30:00,68.06,68.14,67.96,67.99,228074.0,56.0658,56.1317,55.9834,56.0081,228074.0
2017-02-15 11:00:00,67.99,68.1,67.99,68.06,142110.0,56.0081,56.0987,56.0081,56.0658,142110.0
2017-02-15 11:30:00,68.07,68.21,68.0,68.16,162009.0,56.074,56.1894,56.0164,56.1482,162009.0
2017-02-15 12:00:00,68.16,68.28,68.13,68.25,136309.0,56.1482,56.247,56.1235,56.2223,136309.0
2017-02-15 12:30:00,68.24,68.35,68.22,68.3,165983.0,56.2141,56.3047,56.1976,56.2635,165983.0
2017-02-15 13:00:00,68.3,68.39,68.26,68.3,100678.0,56.2635,56.3376,56.2305,56.2635,100678.0
2017-02-15 13:30:00,68.3,68.35,68.22,68.27,115659.0,56.2635,56.3047,56.1976,56.2388,115659.0
2017-02-15 14:00:00,68.27,68.4,68.27,68.39,156119.0,56.2388,56.3459,56.2388,56.3376,156119.0
2017-02-15 14:30:00,68.39,68.61,68.38,68.59,227621.0,56.3376,56.5189,56.3294,56.5024,227621.0
2017-02-15 15:00:00,68.59,68.74,68.49,68.7,310108.0,56.5024,56.626,56.42,56.593,310108.0
2017-02-15 15:30:00,68.7,68.74,68.6,68.63,621144.0,56.593,56.626,56.5106,56.5353,621144.0
2017-02-16 09:30:00,68.77,69.0,68.26,68.35,392986.0,56.6507,56.8401,56.2305,56.3047,392986.0
2017-02-16 10:00:00,68.36,68.47,68.14,68.41,348294.0,56.3129,56.4035,56.1317,56.3541,348294.0
2017-02-16 10:30:00,68.42,68.47,68.07,68.16,348125.0,56.3623,56.4035,56.074,56.1482,348125.0
2017-02-16 11:00:00,68.16,68.21,68.03,68.2,145910.0,56.1482,56.1894,56.0411,56.1811,145910.0
2017-02-16 11:30:00,68.2,68.52,68.16,68.5,226810.0,56.1811,56.4447,56.1482,56.4282,226810.0
2017-02-16 12:00:00,68.5,68.51,68.28,68.28,150699.0,56.4282,56.4365,56.247,56.247,150699.0
2017-02-16 12:30:00,68.28,68.48,68.26,68.45,152871.0,56.247,56.4118,56.2305,56.3871,152871.0
2017-02-16 13:00:00,68.46,68.65,68.45,68.6,302682.0,56.3953,56.5518,56.3871,56.5106,302682.0
2017-02-16 13:30:00,68.6,68.73,68.54,68.58,284725.0,56.5106,56.6177,56.4612,56.4942,284725.0
2017-02-16 14:00:00,68.58,68.61,68.4,68.49,241955.0,56.4942,56.5189,56.3459,56.42,241955.0
2017-02-16 14:30:00,68.48,68.55,68.39,68.53,167972.0,56.4118,56.4694,56.3376,56.453,167972.0
2017-02-16 15:00:00,68.53,68.95,68.51,68.92,602993.0,56.453,56.7989,56.4365,56.7742,602993.0
2017-02-16 15:30:00,68.93,69.04,68.86,68.99,753346.0,56.7825,56.8731,56.7248,56.8319,753346.0
2017-02-17 09:30:00,70.95,72.87,70.58,72.02,4129652.0,58.4465,60.0281,58.1417,59.3279,4129652.0
2017-02-17 10:00:00,72.02,72.65,71.59,71.87,2038664.0,59.3279,59.8469,58.9737,59.2044,2038664.0
2017-02-17 10:30:00,71.88,72.09,71.61,71.77,1276610.0,59.2126,59.3856,58.9902,59.122,1276610.0
2017-02-17 11:00:00,71.78,71.87,71.62,71.71,876431.0,59.1302,59.2044,58.9984,59.0726,876431.0
2017-02-17 11:30:00,71.7,71.73,71.46,71.5,720985.0,59.0643,59.089,58.8666,58.8996,720985.0
2017-02-17 12:00:00,71.5,71.79,71.5,71.53,531271.0,58.8996,59.1385,58.8996,58.9243,531271.0
2017-02-17 12:30:00,71.53,71.54,71.31,71.31,425278.0,58.9243,58.9325,58.743,58.743,425278.0
2017-02-17 13:00:00,71.31,71.34,71.13,71.28,527295.0,58.743,58.7678,58.5948,58.7183,527295.0
2017-02-17 13:30:00,71.29,71.73,71.28,71.73,442044.0,58.7266,59.089,58.7183,59.089,442044.0
2017-02-17 14:00:00,71.72,71.79,71.63,71.73,417942.0,59.0808,59.1385,59.0066,59.089,417942.0
2017-02-17 14:30:00,71.73,71.75,71.61,71.7,333550.0,59.089,59.1055,58.9902,59.0643,333550.0
2017-02-17 15:00:00,71.7,71.84,71.59,71.84,364143.0,59.0643,59.1796,58.9737,59.1796,364143.0
2017-02-17 15:30:00,71.84,71.98,71.83,71.97,1174044.0,59.1796,59.295,59.1714,59.2867,1174044.0
2017-02-21 09:30:00,72.76,73.74,72.64,73.73,1607905.0,59.9375,60.7448,59.8387,60.7366,1607905.0
2017-02-21 10:00:00,73.74,73.9,73.27,73.28,850535.0,60.7448,60.8766,60.3576,60.3659,850535.0
2017-02-21 10:30:00,73.29,73.36,73.18,73.31,975782.0,60.3741,60.4318,60.2835,60.3906,975782.0
2017-02-21 11:00:00,73.3,73.31,73.03,73.16,900667.0,60.3823,60.3906,60.1599,60.267,900667.0
2017-02-21 11:30:00,73.17,73.37,73.06,73.26,471169.0,60.2753,60.44,60.1846,60.3494,471169.0
2017-02-21 12:00:00,73.25,73.28,73.02,73.11,243548.0,60.3412,60.3659,60.1517,60.2258,243548.0
2017-02-21 12:30:00,73.11,73.12,72.97,72.98,529626.0,60.2258,60.2341,60.1105,60.1187,529626.0
2017-02-21 13:00:00,72.99,73.01,72.9,72.95,426436.0,60.127,60.1435,60.0528,60.094,426436.0
2017-02-21 13:30:00,72.95,73.01,72.8,72.91,366792.0,60.094,60.1435,59.9705,60.0611,366792.0
2017-02-21 14:00:00,72.9,72.93,72.79,72.9,235141.0,60.0528,60.0776,59.9622,60.0528,235141.0
2017-02-21 14:30:00,72.9,73.13,72.86,73.12,239372.0,60.0528,60.2423,60.0199,60.2341,239372.0
2017-02-21 15:00:00,73.12,73.34,73.12,73.31,435657.0,60.2341,60.4153,60.2341,60.3906,435657.0
2017-02-21 15:30:00,73.31,73.36,73.13,73.17,1030183.0,60.3906,60.4318,60.2423,60.2753,1030183.0
2017-02-22 09:30:00,73.35,73.58,72.85,73.44,994642.0,60.4235,60.613,60.0116,60.4977,994642.0
2017-02-22 10:00:00,73.47,73.51,73.07,73.29,339945.0,60.5224,60.5553,60.1929,60.3741,339945.0
2017-02-22 10:30:00,73.3,73.35,73.0,73.1,291674.0,60.3823,60.4235,60.1352,60.2176,291674.0
2017-02-22 11:00:00,73.1,73.28,73.06,73.19,293576.0,60.2176,60.3659,60.1846,60.2917,293576.0
2017-02-22 11:30:00,73.19,73.21,73.02,73.04,216198.0,60.2917,60.3082,60.1517,60.1682,216198.0
2017-02-22 12:00:00,73.03,73.19,73.02,73.08,163626.0,60.1599,60.2917,60.1517,60.2011,163626.0
2017-02-22 12:30:00,73.09,73.15,73.05,73.12,120978.0,60.2094,60.2588,60.1764,60.2341,120978.0
2017-02-22 13:00:00,73.12,73.25,73.11,73.24,137740.0,60.2341,60.3412,60.2258,60.3329,137740.0
2017-02-22 13:30:00,73.24,73.46,73.19,73.45,234179.0,60.3329,60.5141,60.2917,60.5059,234179.0
2017-02-22 14:00:00,73.44,73.48,73.33,73.38,258538.0,60.4977,60.5306,60.4071,60.4482,258538.0
2017-02-22 14:30:00,73.38,73.45,73.31,73.36,274087.0,60.4482,60.5059,60.3906,60.4318,274087.0
2017-02-22 15:00:00,73.35,73.49,73.29,73.49,453318.0,60.4235,60.5389,60.3741,60.5389,453318.0
2017-02-22 15:30:00,73.48,73.5,73.36,73.49,798151.0,60.5306,60.5471,60.4318,60.5389,798151.0
2017-02-23 09:30:00,73.82,74.74,73.79,74.31,967573.0,60.8107,61.5686,60.786,61.2144,967573.0
2017-02-23 10:00:00,74.32,74.37,74.22,74.29,457821.0,61.2226,61.2638,61.1402,61.1979,457821.0
2017-02-23 10:30:00,74.28,74.61,74.26,74.57,518468.0,61.1896,61.4615,61.1732,61.4285,518468.0
2017-02-23 11:00:00,74.56,74.72,74.44,74.54,327342.0,61.4203,61.5521,61.3214,61.4038,327342.0
2017-02-23 11:30:00,74.53,75.04,74.51,75.01,863332.0,61.3956,61.8157,61.3791,61.791,863332.0
2017-02-23 12:00:00,75.01,75.09,74.79,74.8,495641.0,61.791,61.8569,61.6098,61.618,495641.0
2017-02-23 12:30:00,74.79,74.83,74.6,74.63,177509.0,61.6098,61.6427,61.4532,61.478,177509.0
2017-02-23 13:00:00,74.62,74.77,74.62,74.72,243454.0,61.4697,61.5933,61.4697,61.5521,243454.0
2017-02-23 13:30:00,74.72,74.73,74.5,74.53,241465.0,61.5521,61.5603,61.3709,61.3956,241465.0
2017-02-23 14:00:00,74.52,74.59,74.41,74.54,179298.0,61.3873,61.445,61.2967,61.4038,179298.0
2017-02-23 14:30:00,74.55,74.56,74.47,74.49,176486.0,61.4121,61.4203,61.3462,61.3626,176486.0
2017-02-23 15:00:00,74.49,74.57,74.42,74.43,238373.0,61.3626,61.4285,61.305,61.3132,238373.0
2017-02-23 15:30:00,74.43,74.5,74.38,74.46,824943.0,61.3132,61.3709,61.272,61.3379,824943.0
2017-02-24 09:30:00,73.57,74.11,73.33,73.36,1200510.0,60.6048,61.0496,60.4071,60.4318,1200510.0
2017-02-24 10:00:00,73.38,73.53,73.29,73.33,553213.0,60.4482,60.5718,60.3741,60.4071,553213.0
2017-02-24 10:30:00,73.32,73.33,73.01,73.11,559670.0,60.3988,60.4071,60.1435,60.2258,559670.0
2017-02-24 11:00:00,73.11,73.15,72.93,72.97,313197.0,60.2258,60.2588,60.0776,60.1105,313197.0
2017-02-24 11:30:00,72.96,73.04,72.81,73.0,310242.0,60.1023,60.1682,59.9787,60.1352,310242.0
2017-02-24 12:00:00,73.0,73.34,73.0,73.22,235508.0,60.1352,60.4153,60.1352,60.3164,235508.0
2017-02-24 12:30:00,73.22,73.23,73.1,73.12,201209.0,60.3164,60.3247,60.2176,60.2341,201209.0
2017-02-24 13:00:00,73.13,73.2,73.1,73.12,174270.0,60.2423,60.3,60.2176,60.2341,174270.0
2017-02-24 13:30:00,73.13,73.15,72.95,72.96,192846.0,60.2423,60.2588,60.094,60.1023,192846.0
2017-02-24 14:00:00,72.96,73.15,72.96,73.11,212199.0,60.1023,60.2588,60.1023,60.2258,212199.0
2017-02-24 14:30:00,73.11,73.15,73.06,73.06,183428.0,60.2258,60.2588,60.1846,60.1846,183428.0
2017-02-24 15:00:00,73.07,73.25,73.07,73.22,287471.0,60.1929,60.3412,60.1929,60.3164,287471.0
2017-02-24 15:30:00,73.23,73.41,73.22,73.34,734211.0,60.3247,60.473,60.3164,60.4153,734211.0
2017-02-27 09:30:00,72.61,72.82,72.18,72.7,851111.0,59.8139,59.9869,59.4597,59.8881,851111.0
2017-02-27 10:00:00,72.71,73.02,72.63,72.99,371203.0,59.8963,60.1517,59.8304,60.127,371203.0
2017-02-27 10:30:00,73.0,73.0,72.71,72.72,282121.0,60.1352,60.1352,59.8963,59.9046,282121.0
2017-02-27 11:00:00,72.73,72.93,72.72,72.79,248480.0,59.9128,60.0776,59.9046,59.9622,248480.0
2017-02-27 11:30:00,72.79,72.82,72.6,72.6,189644.0,59.9622,59.9869,59.8057,59.8057,189644.0
2017-02-27 12:00:00,72.6,72.68,72.5,72.63,245185.0,59.8057,59.8716,59.7233,59.8304,245185.0
2017-02-27 12:30:00,72.64,72.7,72.56,72.59,110345.0,59.8387,59.8881,59.7728,59.7975,110345.0
2017-02-27 13:00:00,72.59,72.69,72.57,72.62,136903.0,59.7975,59.8798,59.781,59.8222,136903.0
2017-02-27 13:30:00,72.63,72.65,72.57,72.59,147016.0,59.8304,59.8469,59.781,59.7975,147016.0
2017-02-27 14:00:00,72.59,72.67,72.52,72.6,175905.0,59.7975,59.8634,59.7398,59.8057,175905.0
2017-02-27 14:30:00,72.59,72.74,72.59,72.73,227514.0,59.7975,59.921,59.7975,59.9128,227514.0
2017-02-27 15:00:00,72.73,72.79,72.65,72.7,295940.0,59.9128,59.9622,59.8469,59.8881,295940.0
2017-02-27 15:30:00,72.69,72.74,72.57,72.64,846168.0,59.8798,59.921,59.781,59.8387,846168.0
2017-02-28 09:30:00,72.67,73.15,72.41,73.11,410985.0,59.8634,60.2588,59.6492,60.2258,410985.0
2017-02-28 10:00:00,73.12,73.49,73.1,73.47,290275.0,60.2341,60.5389,60.2176,60.5224,290275.0
2017-02-28 10:30:00,73.47,73.57,73.31,73.37,309260.0,60.5224,60.6048,60.3906,60.44,309260.0
2017-02-28 11:00:00,73.37,73.37,73.26,73.34,150135.0,60.44,60.44,60.3494,60.4153,150135.0
2017-02-28 11:30:00,73.34,73.42,73.14,73.15,208904.0,60.4153,60.4812,60.2505,60.2588,208904.0
2017-02-28 12:00:00,73.15,73.25,73.15,73.19,109675.0,60.2588,60.3412,60.2588,60.2917,109675.0
2017-02-28 12:30:00,73.19,73.23,73.15,73.16,143452.0,60.2917,60.3247,60.2588,60.267,143452.0
2017-02-28 13:00:00,73.15,73.17,73.04,73.13,200429.0,60.2588,60.2753,60.1682,60.2423,200429.0
2017-02-28 13:30:00,73.13,73.28,73.13,73.27,142313.0,60.2423,60.3659,60.2423,60.3576,142313.0
2017-02-28 14:00:00,73.27,73.28,73.12,73.18,154051.0,60.3576,60.3659,60.2341,60.2835,154051.0
2017-02-28 14:30:00,73.18,73.28,73.13,73.28,136140.0,60.2835,60.3659,60.2423,60.3659,136140.0
2017-02-28 15:00:00,73.28,73.29,73.11,73.11,184534.0,60.3659,60.3741,60.2258,60.2258,184534.0
2017-02-28 15:30:00,73.12,73.15,72.97,72.98,854104.0,60.2341,60.2588,60.1105,60.1187,854104.0
2017-03-01 09:30:00,73.1,73.13,72.7,73.02,309657.0,60.2176,60.2423,59.8881,60.1517,309657.0
2017-03-01 10:00:00,73.02,73.06,72.9,73.01,319154.0,60.1517,60.1846,60.0528,60.1435,319154.0
2017-03-01 10:30:00,73.02,73.17,72.99,73.12,273982.0,60.1517,60.2753,60.127,60.2341,273982.0
2017-03-01 11:00:00,73.13,73.29,73.07,73.17,219305.0,60.2423,60.3741,60.1929,60.2753,219305.0
2017-03-01 11:30:00,73.18,73.37,73.16,73.32,301313.0,60.2835,60.44,60.267,60.3988,301313.0
2017-03-01 12:00:00,73.32,73.45,73.3,73.33,212978.0,60.3988,60.5059,60.3823,60.4071,212978.0
2017-03-01 12:30:00,73.34,73.41,73.28,73.34,133653.0,60.4153,60.473,60.3659,60.4153,133653.0
2017-03-01 13:00:00,73.35,73.41,73.31,73.38,140307.0,60.4235,60.473,60.3906,60.4482,140307.0
2017-03-01 13:30:00,73.38,73.42,73.29,73.31,188547.0,60.4482,60.4812,60.3741,60.3906,188547.0
2017-03-01 14:00:00,73.31,73.48,73.18,73.47,225155.0,60.3906,60.5306,60.2835,60.5224,225155.0
2017-03-01 14:30:00,73.47,73.53,73.35,73.5,210712.0,60.5224,60.5718,60.4235,60.5471,210712.0
2017-03-01 15:00:00,73.49,73.55,73.41,73.48,189346.0,60.5389,60.5883,60.473,60.5306,189346.0
2017-03-01 15:30:00,73.47,73.57,73.39,73.45,596510.0,60.5224,60.6048,60.4565,60.5059,596510.0
2017-03-02 09:30:00,72.99,73.23,72.7,73.16,428862.0,60.127,60.3247,59.8881,60.267,428862.0
2017-03-02 10:00:00,73.16,73.52,73.15,73.48,307018.0,60.267,60.5636,60.2588,60.5306,307018.0
2017-03-02 10:30:00,73.48,73.65,73.47,73.55,305285.0,60.5306,60.6707,60.5224,60.5883,305285.0
2017-03-02 11:00:00,73.54,73.8,73.47,73.75,215325.0,60.5801,60.7942,60.5224,60.753,215325.0
2017-03-02 11:30:00,73.75,73.78,73.59,73.73,294488.0,60.753,60.7778,60.6212,60.7366,294488.0
2017-03-02 12:00:00,73.73,73.8,73.71,73.74,194802.0,60.7366,60.7942,60.7201,60.7448,194802.0
2017-03-02 12:30:00,73.74,73.77,73.64,73.72,139964.0,60.7448,60.7695,60.6624,60.7283,139964.0
2017-03-02 13:00:00,73.71,73.75,73.7,73.73,124714.0,60.7201,60.753,60.7119,60.7366,124714.0
2017-03-02 13:30:00,73.72,73.73,73.64,73.66,179684.0,60.7283,60.7366,60.6624,60.6789,179684.0
2017-03-02 14:00:00,73.67,73.71,73.57,73.69,220011.0,60.6871,60.7201,60.6048,60.7036,220011.0
2017-03-02 14:30:00,73.69,73.75,73.64,73.73,214798.0,60.7036,60.753,60.6624,60.7366,214798.0
2017-03-02 15:00:00,73.73,73.76,73.6,73.73,198939.0,60.7366,60.7613,60.6295,60.7366,198939.0
2017-03-02 15:30:00,73.74,73.79,73.62,73.73,794965.0,60.7448,60.786,60.646,60.7366,794965.0
2017-03-03 09:30:00,73.47,73.48,72.75,72.81,389364.0,60.5224,60.5306,59.9293,59.9787,389364.0
2017-03-03 10:00:00,72.81,72.83,72.58,72.73,324803.0,59.9787,59.9952,59.7892,59.9128,324803.0
2017-03-03 10:30:00,72.74,72.93,72.72,72.82,201645.0,59.921,60.0776,59.9046,59.9869,201645.0
2017-03-03 11:00:00,72.81,73.06,72.73,72.83,183197.0,59.9787,60.1846,59.9128,59.9952,183197.0
2017-03-03 11:30:00,72.83,72.96,72.8,72.91,104439.0,59.9952,60.1023,59.9705,60.0611,104439.0
2017-03-03 12:00:00,72.91,72.94,72.86,72.93,105195.0,60.0611,60.0858,60.0199,60.0776,105195.0
2017-03-03 12:30:00,72.93,73.02,72.91,73.01,101933.0,60.0776,60.1517,60.0611,60.1435,101933.0
2017-03-03 13:00:00,73.01,73.11,72.87,73.07,183966.0,60.1435,60.2258,60.0281,60.1929,183966.0
2017-03-03 13:30:00,73.07,73.14,73.03,73.12,162882.0,60.1929,60.2505,60.1599,60.2341,162882.0
2017-03-03 14:00:00,73.12,73.21,73.09,73.19,165649.0,60.2341,60.3082,60.2094,60.2917,165649.0
2017-03-03 14:30:00,73.18,73.53,73.18,73.53,250205.0,60.2835,60.5718,60.2835,60.5718,250205.0
2017-03-03 15:00:00,73.53,73.53,73.28,73.31,209656.0,60.5718,60.5718,60.3659,60.3906,209656.0
2017-03-03 15:30:00,73.32,73.7,73.31,73.59,852505.0,60.3988,60.7119,60.3906,60.6212,852505.0
2017-03-06 09:30:00,73.24,73.64,73.15,73.58,583855.0,60.3329,60.6624,60.2588,60.613,583855.0
2017-03-06 10:00:00,73.57,73.63,73.3,73.33,421727.0,60.6048,60.6542,60.3823,60.4071,421727.0
2017-03-06 10:30:00,73.34,73.53,73.31,73.4,276772.0,60.4153,60.5718,60.3906,60.4647,276772.0
2017-03-06 11:00:00,73.39,73.55,73.38,73.47,120873.0,60.4565,60.5883,60.4482,60.5224,120873.0
2017-03-06 11:30:00,73.48,73.52,73.36,73.51,187477.0,60.5306,60.5636,60.4318,60.5553,187477.0
2017-03-06 12:00:00,73.51,73.52,73.38,73.48,189219.0,60.5553,60.5636,60.4482,60.5306,189219.0
2017-03-06 12:30:00,73.48,73.62,73.46,73.6,94066.0,60.5306,60.646,60.5141,60.6295,94066.0
2017-03-06 13:00:00,73.61,73.74,73.6,73.65,125705.0,60.6377,60.7448,60.6295,60.6707,125705.0
2017-03-06 13:30:00,73.66,73.73,73.62,73.73,117723.0,60.6789,60.7366,60.646,60.7366,117723.0
2017-03-06 14:00:00,73.72,73.74,73.65,73.7,167922.0,60.7283,60.7448,60.6707,60.7119,167922.0
2017-03-06 14:30:00,73.7,73.83,73.69,73.82,169022.0,60.7119,60.8189,60.7036,60.8107,169022.0
2017-03-06 15:00:00,73.82,73.82,73.75,73.79,265297.0,60.8107,60.8107,60.753,60.786,265297.0
2017-03-06 15:30:00,73.79,73.85,73.75,73.78,603188.0,60.786,60.8354,60.753,60.7778,603188.0
2017-03-07 09:30:00,73.6,73.89,73.55,73.74,403334.0,60.6295,60.8684,60.5883,60.7448,403334.0
2017-03-07 10:00:00,73.74,73.79,73.55,73.55,245541.0,60.7448,60.786,60.5883,60.5883,245541.0
2017-03-07 10:30:00,73.56,73.79,73.54,73.74,147415.0,60.5965,60.786,60.5801,60.7448,147415.0
2017-03-07 11:00:00,73.73,73.75,73.63,73.64,161953.0,60.7366,60.753,60.6542,60.6624,161953.0
2017-03-07 11:30:00,73.64,73.76,73.62,73.74,123613.0,60.6624,60.7613,60.646,60.7448,123613.0
2017-03-07 12:00:00,73.75,73.78,73.66,73.71,140711.0,60.753,60.7778,60.6789,60.7201,140711.0
2017-03-07 12:30:00,73.71,73.81,73.71,73.77,55099.0,60.7201,60.8025,60.7201,60.7695,55099.0
2017-03-07 13:00:00,73.77,73.85,73.73,73.82,79934.0,60.7695,60.8354,60.7366,60.8107,79934.0
2017-03-07 13:30:00,73.81,73.82,73.74,73.79,103734.0,60.8025,60.8107,60.7448,60.786,103734.0
2017-03-07 14:00:00,73.79,73.88,73.79,73.83,125959.0,60.786,60.8601,60.786,60.8189,125959.0
2017-03-07 14:30:00,73.83,73.84,73.76,73.81,113299.0,60.8189,60.8272,60.7613,60.8025,113299.0
2017-03-07 15:00:00,73.81,73.84,73.71,73.71,258080.0,60.8025,60.8272,60.7201,60.7201,258080.0
2017-03-07 15:30:00,73.72,73.75,73.66,73.71,709611.0,60.7283,60.753,60.6789,60.7201,709611.0
2017-03-08 09:30:00,73.32,73.78,73.32,73.35,600748.0,60.3988,60.7778,60.3988,60.4235,600748.0
2017-03-08 10:00:00,73.37,73.46,73.22,73.25,245211.0,60.44,60.5141,60.3164,60.3412,245211.0
2017-03-08 10:30:00,73.25,73.47,73.22,73.45,167924.0,60.3412,60.5224,60.3164,60.5059,167924.0
2017-03-08 11:00:00,73.45,73.47,73.35,73.41,152836.0,60.5059,60.5224,60.4235,60.473,152836.0
2017-03-08 11:30:00,73.42,73.42,73.24,73.29,453104.0,60.4812,60.4812,60.3329,60.3741,453104.0
2017-03-08 12:00:00,73.3,73.37,73.23,73.35,88218.0,60.3823,60.44,60.3247,60.4235,88218.0
2017-03-08 12:30:00,73.34,73.4,73.28,73.37,83303.0,60.4153,60.4647,60.3659,60.44,83303.0
2017-03-08 13:00:00,73.37,73.45,73.37,73.4,107470.0,60.44,60.5059,60.44,60.4647,107470.0
2017-03-08 13:30:00,73.4,73.46,73.37,73.37,82138.0,60.4647,60.5141,60.44,60.44,82138.0
2017-03-08 14:00:00,73.37,73.37,73.2,73.21,145200.0,60.44,60.44,60.3,60.3082,145200.0
2017-03-08 14:30:00,73.22,73.37,73.17,73.37,202602.0,60.3164,60.44,60.2753,60.44,202602.0
2017-03-08 15:00:00,73.37,73.45,73.32,73.43,167569.0,60.44,60.5059,60.3988,60.4894,167569.0
2017-03-08 15:30:00,73.42,73.43,73.14,73.16,848872.0,60.4812,60.4894,60.2505,60.267,848872.0
2017-03-09 09:30:00,73.41,73.65,73.29,73.3,270570.0,60.473,60.6707,60.3741,60.3823,270570.0
2017-03-09 10:00:00,73.3,73.5,73.27,73.3,180067.0,60.3823,60.5471,60.3576,60.3823,180067.0
2017-03-09 10:30:00,73.31,73.4,73.25,73.36,220440.0,60.3906,60.4647,60.3412,60.4318,220440.0
2017-03-09 11:00:00,73.37,73.49,73.33,73.46,136351.0,60.44,60.5389,60.4071,60.5141,136351.0
2017-03-09 11:30:00,73.46,73.48,73.34,73.41,226727.0,60.5141,60.5306,60.4153,60.473,226727.0
2017-03-09 12:00:00,73.42,73.43,73.3,73.37,125681.0,60.4812,60.4894,60.3823,60.44,125681.0
2017-03-09 12:30:00,73.38,73.43,73.32,73.38,124789.0,60.4482,60.4894,60.3988,60.4482,124789.0
2017-03-09 13:00:00,73.39,73.43,73.32,73.37,285575.0,60.4565,60.4894,60.3988,60.44,285575.0
2017-03-09 13:30:00,73.37,73.38,73.29,73.32,134188.0,60.44,60.4482,60.3741,60.3988,134188.0
2017-03-09 14:00:00,73.32,73.35,73.11,73.32,214645.0,60.3988,60.4235,60.2258,60.3988,214645.0
2017-03-09 14:30:00,73.32,73.46,73.28,73.46,134531.0,60.3988,60.5141,60.3659,60.5141,134531.0
2017-03-09 15:00:00,73.45,73.53,73.45,73.47,184852.0,60.5059,60.5718,60.5059,60.5224,184852.0
2017-03-09 15:30:00,73.47,73.53,73.37,73.38,830707.0,60.5224,60.5718,60.44,60.4482,830707.0
2017-03-10 09:30:00,73.74,74.33,73.45,74.26,374385.0,60.7448,61.2308,60.5059,61.1732,374385.0
2017-03-10 10:00:00,74.27,74.3,73.95,73.98,242148.0,61.1814,61.2061,60.9178,60.9425,242148.0
2017-03-10 10:30:00,74.0,74.08,73.79,73.79,184533.0,60.959,61.0249,60.786,60.786,184533.0
2017-03-10 11:00:00,73.78,73.92,73.76,73.87,128126.0,60.7778,60.8931,60.7613,60.8519,128126.0
2017-03-10 11:30:00,73.87,73.88,73.79,73.83,88110.0,60.8519,60.8601,60.786,60.8189,88110.0
2017-03-10 12:00:00,73.83,73.94,73.8,73.89,62706.0,60.8189,60.9096,60.7942,60.8684,62706.0
2017-03-10 12:30:00,73.89,73.97,73.85,73.86,57919.0,60.8684,60.9343,60.8354,60.8437,57919.0
2017-03-10 13:00:00,73.87,73.88,73.72,73.76,78389.0,60.8519,60.8601,60.7283,60.7613,78389.0
2017-03-10 13:30:00,73.77,73.85,73.71,73.76,90595.0,60.7695,60.8354,60.7201,60.7613,90595.0
2017-03-10 14:00:00,73.77,73.91,73.74,73.9,156756.0,60.7695,60.8848,60.7448,60.8766,156756.0
2017-03-10 14:30:00,73.91,74.11,73.87,73.98,312465.0,60.8848,61.0496,60.8519,60.9425,312465.0
2017-03-10 15:00:00,73.99,74.15,73.94,74.15,183873.0,60.9507,61.0826,60.9096,61.0826,183873.0
2017-03-10 15:30:00,74.16,74.34,74.11,74.26,654555.0,61.0908,61.2391,61.0496,61.1732,654555.0
2017-03-13 09:30:00,73.92,74.27,73.91,74.02,220316.0,60.8931,61.1814,60.8848,60.9755,220316.0
2017-03-13 10:00:00,74.02,74.04,73.87,73.89,124208.0,60.9755,60.9919,60.8519,60.8684,124208.0
2017-03-13 10:30:00,73.9,73.94,73.78,73.91,205269.0,60.8766,60.9096,60.7778,60.8848,205269.0
2017-03-13 11:00:00,73.92,74.0,73.9,73.93,106530.0,60.8931,60.959,60.8766,60.9013,106530.0
2017-03-13 11:30:00,73.94,74.13,73.89,74.13,177050.0,60.9096,61.0661,60.8684,61.0661,177050.0
2017-03-13 12:00:00,74.12,74.14,74.03,74.03,74532.0,61.0578,61.0743,60.9837,60.9837,74532.0
2017-03-13 12:30:00,74.04,74.06,73.94,73.94,69713.0,60.9919,61.0084,60.9096,60.9096,69713.0
2017-03-13 13:00:00,73.93,73.96,73.84,73.89,156547.0,60.9013,60.926,60.8272,60.8684,156547.0
2017-03-13 13:30:00,73.89,73.96,73.79,73.95,139485.0,60.8684,60.926,60.786,60.9178,139485.0
2017-03-13 14:00:00,73.94,73.96,73.88,73.89,134369.0,60.9096,60.926,60.8601,60.8684,134369.0
2017-03-13 14:30:00,73.88,73.9,73.75,73.85,137803.0,60.8601,60.8766,60.753,60.8354,137803.0
2017-03-13 15:00:00,73.85,73.93,73.83,73.89,140331.0,60.8354,60.9013,60.8189,60.8684,140331.0
2017-03-13 15:30:00,73.88,73.95,73.84,73.9,548840.0,60.8601,60.9178,60.8272,60.8766,548840.0
2017-03-14 09:30:00,73.56,74.04,73.56,73.98,244549.0,60.5965,60.9919,60.5965,60.9425,244549.0
2017-03-14 10:00:00,73.98,74.06,73.59,73.6,328246.0,60.9425,61.0084,60.6212,60.6295,328246.0
2017-03-14 10:30:00,73.6,73.69,73.54,73.59,187873.0,60.6295,60.7036,60.5801,60.6212,187873.0
2017-03-14 11:00:00,73.59,73.7,73.54,73.68,130741.0,60.6212,60.7119,60.5801,60.6954,130741.0
2017-03-14 11:30:00,73.69,73.8,73.66,73.79,123219.0,60.7036,60.7942,60.6789,60.786,123219.0
2017-03-14 12:00:00,73.79,73.79,73.57,73.61,107835.0,60.786,60.786,60.6048,60.6377,107835.0
2017-03-14 12:30:00,73.61,73.7,73.59,73.7,94787.0,60.6377,60.7119,60.6212,60.7119,94787.0
2017-03-14 13:00:00,73.71,73.74,73.58,73.59,99518.0,60.7201,60.7448,60.613,60.6212,99518.0
2017-03-14 13:30:00,73.59,73.63,73.53,73.6,136188.0,60.6212,60.6542,60.5718,60.6295,136188.0
2017-03-14 14:00:00,73.59,73.67,73.58,73.65,119061.0,60.6212,60.6871,60.613,60.6707,119061.0
2017-03-14 14:30:00,73.65,73.66,73.49,73.55,164421.0,60.6707,60.6789,60.5389,60.5883,164421.0
2017-03-14 15:00:00,73.54,73.62,73.5,73.61,139865.0,60.5801,60.646,60.5471,60.6377,139865.0
2017-03-14 15:30:00,73.62,73.67,73.48,73.64,692944.0,60.646,60.6871,60.5306,60.6624,692944.0
2017-03-15 09:30:00,73.59,73.89,73.33,73.73,256746.0,60.6212,60.8684,60.4071,60.7366,256746.0
2017-03-15 10:00:00,73.73,73.83,73.58,73.61,155951.0,60.7366,60.8189,60.613,60.6377,155951.0
2017-03-15 10:30:00,73.61,73.64,73.56,73.59,162872.0,60.6377,60.6624,60.5965,60.6212,162872.0
2017-03-15 11:00:00,73.58,73.61,73.5,73.5,223160.0,60.613,60.6377,60.5471,60.5471,223160.0
2017-03-15 11:30:00,73.51,73.53,73.48,73.51,171369.0,60.5553,60.5718,60.5306,60.5553,171369.0
2017-03-15 12:00:00,73.51,73.51,73.42,73.45,99980.0,60.5553,60.5553,60.4812,60.5059,99980.0
2017-03-15 12:30:00,73.45,73.48,73.42,73.43,174873.0,60.5059,60.5306,60.4812,60.4894,174873.0
2017-03-15 13:00:00,73.43,73.52,73.39,73.42,159914.0,60.4894,60.5636,60.4565,60.4812,159914.0
2017-03-15 13:30:00,73.41,73.41,73.34,73.34,136776.0,60.473,60.473,60.4153,60.4153,136776.0
2017-03-15 14:00:00,73.35,73.87,73.34,73.66,533455.0,60.4235,60.8519,60.4153,60.6789,533455.0
2017-03-15 14:30:00,73.65,73.97,73.45,73.9,621334.0,60.6707,60.9343,60.5059,60.8766,621334.0
2017-03-15 15:00:00,73.91,74.06,73.89,74.0,242501.0,60.8848,61.0084,60.8684,60.959,242501.0
2017-03-15 15:30:00,74.0,74.1,73.88,73.93,515571.0,60.959,61.0414,60.8601,60.9013,515571.0
2017-03-16 09:30:00,73.85,74.03,73.57,73.89,179610.0,60.8354,60.9837,60.6048,60.8684,179610.0
2017-03-16 10:00:00,73.88,73.94,73.76,73.9,187392.0,60.8601,60.9096,60.7613,60.8766,187392.0
2017-03-16 10:30:00,73.9,73.95,73.81,73.85,163877.0,60.8766,60.9178,60.8025,60.8354,163877.0
2017-03-16 11:00:00,73.85,73.87,73.69,73.74,129718.0,60.8354,60.8519,60.7036,60.7448,129718.0
2017-03-16 11:30:00,73.75,73.79,73.68,73.72,136230.0,60.753,60.786,60.6954,60.7283,136230.0
2017-03-16 12:00:00,73.71,73.84,73.65,73.8,112365.0,60.7201,60.8272,60.6707,60.7942,112365.0
2017-03-16 12:30:00,73.79,73.84,73.76,73.81,84226.0,60.786,60.8272,60.7613,60.8025,84226.0
2017-03-16 13:00:00,73.81,73.82,73.69,73.74,125406.0,60.8025,60.8107,60.7036,60.7448,125406.0
2017-03-16 13:30:00,73.74,73.77,73.66,73.71,144405.0,60.7448,60.7695,60.6789,60.7201,144405.0
2017-03-16 14:00:00,73.7,73.76,73.65,73.73,140538.0,60.7119,60.7613,60.6707,60.7366,140538.0
2017-03-16 14:30:00,73.74,73.77,73.64,73.65,139792.0,60.7448,60.7695,60.6624,60.6707,139792.0
2017-03-16 15:00:00,73.65,73.77,73.58,73.75,171439.0,60.6707,60.7695,60.613,60.753,171439.0
2017-03-16 15:30:00,73.76,73.93,73.74,73.9,532520.0,60.7613,60.9013,60.7448,60.8766,532520.0
2017-03-17 09:30:00,74.02,74.26,73.72,73.77,1056966.0,60.9755,61.1732,60.7283,60.7695,1056966.0
2017-03-17 10:00:00,73.78,73.97,73.71,73.89,139599.0,60.7778,60.9343,60.7201,60.8684,139599.0
2017-03-17 10:30:00,73.89,73.95,73.87,73.92,104629.0,60.8684,60.9178,60.8519,60.8931,104629.0
2017-03-17 11:00:00,73.92,74.04,73.85,74.0,91378.0,60.8931,60.9919,60.8354,60.959,91378.0
2017-03-17 11:30:00,74.0,74.14,73.97,74.13,104919.0,60.959,61.0743,60.9343,61.0661,104919.0
2017-03-17 12:00:00,74.12,74.16,74.06,74.14,67578.0,61.0578,61.0908,61.0084,61.0743,67578.0
2017-03-17 12:30:00,74.15,74.18,74.1,74.15,80337.0,61.0826,61.1073,61.0414,61.0826,80337.0
2017-03-17 13:00:00,74.15,74.18,74.1,74.17,74444.0,61.0826,61.1073,61.0414,61.099,74444.0
2017-03-17 13:30:00,74.16,74.24,74.16,74.19,74360.0,61.0908,61.1567,61.0908,61.1155,74360.0
2017-03-17 14:00:00,74.19,74.27,74.17,74.18,89120.0,61.1155,61.1814,61.099,61.1073,89120.0
2017-03-17 14:30:00,74.18,74.23,74.11,74.17,161224.0,61.1073,61.1485,61.0496,61.099,161224.0
2017-03-17 15:00:00,74.16,74.16,73.94,73.97,160478.0,61.0908,61.0908,60.9096,60.9343,160478.0
2017-03-17 15:30:00,73.97,73.99,73.85,73.93,945318.0,60.9343,60.9507,60.8354,60.9013,945318.0
2017-03-20 09:30:00,73.8,73.99,73.58,73.64,221733.0,60.7942,60.9507,60.613,60.6624,221733.0
2017-03-20 10:00:00,73.64,73.89,73.63,73.79,167523.0,60.6624,60.8684,60.6542,60.786,167523.0
2017-03-20 10:30:00,73.8,73.95,73.78,73.92,123819.0,60.7942,60.9178,60.7778,60.8931,123819.0
2017-03-20 11:00:00,73.92,73.98,73.79,73.8,123336.0,60.8931,60.9425,60.786,60.7942,123336.0
2017-03-20 11:30:00,73.81,73.91,73.81,73.85,97845.0,60.8025,60.8848,60.8025,60.8354,97845.0
2017-03-20 12:00:00,73.86,73.99,73.83,73.97,94312.0,60.8437,60.9507,60.8189,60.9343,94312.0
2017-03-20 12:30:00,73.97,73.97,73.86,73.9,63331.0,60.9343,60.9343,60.8437,60.8766,63331.0
2017-03-20 13:00:00,73.9,73.95,73.87,73.88,63779.0,60.8766,60.9178,60.8519,60.8601,63779.0
2017-03-20 13:30:00,73.89,73.9,73.78,73.83,71852.0,60.8684,60.8766,60.7778,60.8189,71852.0
2017-03-20 14:00:00,73.82,73.89,73.79,73.85,82479.0,60.8107,60.8684,60.786,60.8354,82479.0
2017-03-20 14:30:00,73.86,73.89,73.71,73.77,102990.0,60.8437,60.8684,60.7201,60.7695,102990.0
2017-03-20 15:00:00,73.76,73.81,73.73,73.79,149779.0,60.7613,60.8025,60.7366,60.786,149779.0
2017-03-20 15:30:00,73.79,73.83,73.71,73.79,317465.0,60.786,60.8189,60.7201,60.786,317465.0
2017-03-21 09:30:00,73.96,74.0,73.78,73.96,246790.0,60.926,60.959,60.7778,60.926,246790.0
2017-03-21 10:00:00,73.97,73.98,73.6,73.61,238371.0,60.9343,60.9425,60.6295,60.6377,238371.0
2017-03-21 10:30:00,73.6,73.75,73.5,73.57,245262.0,60.6295,60.753,60.5471,60.6048,245262.0
2017-03-21 11:00:00,73.58,73.96,73.57,73.89,245374.0,60.613,60.926,60.6048,60.8684,245374.0
2017-03-21 11:30:00,73.89,73.9,73.59,73.64,191349.0,60.8684,60.8766,60.6212,60.6624,191349.0
2017-03-21 12:00:00,73.64,73.75,73.56,73.73,158220.0,60.6624,60.753,60.5965,60.7366,158220.0
2017-03-21 12:30:00,73.73,73.77,73.67,73.75,159839.0,60.7366,60.7695,60.6871,60.753,159839.0
2017-03-21 13:00:00,73.75,73.91,73.7,73.91,216977.0,60.753,60.8848,60.7119,60.8848,216977.0
2017-03-21 13:30:00,73.91,73.94,73.79,73.79,119210.0,60.8848,60.9096,60.786,60.786,119210.0
2017-03-21 14:00:00,73.8,73.97,73.79,73.83,136335.0,60.7942,60.9343,60.786,60.8189,136335.0
2017-03-21 14:30:00,73.84,74.01,73.84,73.93,227849.0,60.8272,60.9672,60.8272,60.9013,227849.0
2017-03-21 15:00:00,73.94,73.97,73.84,73.91,156299.0,60.9096,60.9343,60.8272,60.8848,156299.0
2017-03-21 15:30:00,73.91,73.92,73.65,73.71,452833.0,60.8848,60.8931,60.6707,60.7201,452833.0
2017-03-22 09:30:00,74.01,74.25,73.68,73.89,277034.0,60.9672,61.1649,60.6954,60.8684,277034.0
2017-03-22 10:00:00,73.9,73.91,73.64,73.75,281207.0,60.8766,60.8848,60.6624,60.753,281207.0
2017-03-22 10:30:00,73.75,73.77,73.6,73.77,140520.0,60.753,60.7695,60.6295,60.7695,140520.0
2017-03-22 11:00:00,73.76,74.01,73.7,73.99,217838.0,60.7613,60.9672,60.7119,60.9507,217838.0
2017-03-22 11:30:00,74.0,74.03,73.83,73.87,115856.0,60.959,60.9837,60.8189,60.8519,115856.0
2017-03-22 12:00:00,73.86,74.05,73.86,73.93,159130.0,60.8437,61.0002,60.8437,60.9013,159130.0
2017-03-22 12:30:00,73.92,74.04,73.82,73.84,72057.0,60.8931,60.9919,60.8107,60.8272,72057.0
2017-03-22 13:00:00,73.84,73.86,73.68,73.76,88510.0,60.8272,60.8437,60.6954,60.7613,88510.0
2017-03-22 13:30:00,73.77,73.81,73.65,73.65,72304.0,60.7695,60.8025,60.6707,60.6707,72304.0
2017-03-22 14:00:00,73.65,73.77,73.64,73.67,131984.0,60.6707,60.7695,60.6624,60.6871,131984.0
2017-03-22 14:30:00,73.67,73.73,73.46,73.55,182439.0,60.6871,60.7366,60.5141,60.5883,182439.0
2017-03-22 15:00:00,73.54,73.71,73.49,73.69,178545.0,60.5801,60.7201,60.5389,60.7036,178545.0
2017-03-22 15:30:00,73.69,73.77,73.62,73.69,363688.0,60.7036,60.7695,60.646,60.7036,363688.0
2017-03-23 09:30:00,73.61,73.78,73.52,73.56,176354.0,60.6377,60.7778,60.5636,60.5965,176354.0
2017-03-23 10:00:00,73.57,73.77,73.52,73.58,127141.0,60.6048,60.7695,60.5636,60.613,127141.0
2017-03-23 10:30:00,73.59,73.91,73.57,73.88,156572.0,60.6212,60.8848,60.6048,60.8601,156572.0
2017-03-23 11:00:00,73.87,74.13,73.87,74.13,139960.0,60.8519,61.0661,60.8519,61.0661,139960.0
2017-03-23 11:30:00,74.12,74.23,74.09,74.2,146513.0,61.0578,61.1485,61.0331,61.1237,146513.0
2017-03-23 12:00:00,74.19,74.34,74.18,74.34,144646.0,61.1155,61.2391,61.1073,61.2391,144646.0
2017-03-23 12:30:00,74.33,74.41,74.28,74.4,183240.0,61.2308,61.2967,61.1896,61.2885,183240.0
2017-03-23 13:00:00,74.41,74.44,74.13,74.13,232970.0,61.2967,61.3214,61.0661,61.0661,232970.0
2017-03-23 13:30:00,74.13,74.25,74.13,74.23,97162.0,61.0661,61.1649,61.0661,61.1485,97162.0
2017-03-23 14:00:00,74.23,74.27,74.21,74.24,120621.0,61.1485,61.1814,61.132,61.1567,120621.0
2017-03-23 14:30:00,74.23,74.24,74.05,74.05,118678.0,61.1485,61.1567,61.0002,61.0002,118678.0
2017-03-23 15:00:00,74.05,74.06,73.82,73.83,209634.0,61.0002,61.0084,60.8107,60.8189,209634.0
2017-03-23 15:30:00,73.84,73.97,73.77,73.91,496531.0,60.8272,60.9343,60.7695,60.8848,496531.0
2017-03-24 09:30:00,73.92,74.0,73.71,73.83,218056.0,60.8931,60.959,60.7201,60.8189,218056.0
2017-03-24 10:00:00,73.81,73.87,73.76,73.77,156196.0,60.8025,60.8519,60.7613,60.7695,156196.0
2017-03-24 10:30:00,73.77,73.82,73.71,73.81,106998.0,60.7695,60.8107,60.7201,60.8025,106998.0
2017-03-24 11:00:00,73.81,73.81,73.69,73.71,117180.0,60.8025,60.8025,60.7036,60.7201,117180.0
2017-03-24 11:30:00,73.71,73.8,73.67,73.8,63303.0,60.7201,60.7942,60.6871,60.7942,63303.0
2017-03-24 12:00:00,73.8,73.83,73.66,73.78,115014.0,60.7942,60.8189,60.6789,60.7778,115014.0
2017-03-24 12:30:00,73.79,73.84,73.68,73.7,171868.0,60.786,60.8272,60.6954,60.7119,171868.0
2017-03-24 13:00:00,73.7,73.8,73.68,73.8,84238.0,60.7119,60.7942,60.6954,60.7942,84238.0
2017-03-24 13:30:00,73.79,73.82,73.73,73.74,90924.0,60.786,60.8107,60.7366,60.7448,90924.0
2017-03-24 14:00:00,73.73,73.77,73.66,73.7,89988.0,60.7366,60.7695,60.6789,60.7119,89988.0
2017-03-24 14:30:00,73.71,73.71,73.48,73.56,113233.0,60.7201,60.7201,60.5306,60.5965,113233.0
2017-03-24 15:00:00,73.57,73.58,73.35,73.48,180692.0,60.6048,60.613,60.4235,60.5306,180692.0
2017-03-24 15:30:00,73.49,73.78,73.43,73.69,474344.0,60.5389,60.7778,60.4894,60.7036,474344.0
2017-03-27 09:30:00,73.41,73.67,73.33,73.58,224858.0,60.473,60.6871,60.4071,60.613,224858.0
2017-03-27 10:00:00,73.59,73.6,73.15,73.16,175150.0,60.6212,60.6295,60.2588,60.267,175150.0
2017-03-27 10:30:00,73.17,73.51,73.03,73.46,308919.0,60.2753,60.5553,60.1599,60.5141,308919.0
2017-03-27 11:00:00,73.47,73.5,73.33,73.49,127337.0,60.5224,60.5471,60.4071,60.5389,127337.0
2017-03-27 11:30:00,73.49,73.64,73.47,73.64,148943.0,60.5389,60.6624,60.5224,60.6624,148943.0
2017-03-27 12:00:00,73.65,73.74,73.51,73.53,107296.0,60.6707,60.7448,60.5553,60.5718,107296.0
2017-03-27 12:30:00,73.53,73.59,73.48,73.55,66544.0,60.5718,60.6212,60.5306,60.5883,66544.0
2017-03-27 13:00:00,73.55,73.64,73.46,73.49,98392.0,60.5883,60.6624,60.5141,60.5389,98392.0
2017-03-27 13:30:00,73.49,73.51,73.41,73.44,81163.0,60.5389,60.5553,60.473,60.4977,81163.0
2017-03-27 14:00:00,73.45,73.53,73.31,73.34,106507.0,60.5059,60.5718,60.3906,60.4153,106507.0
2017-03-27 14:30:00,73.33,73.56,73.31,73.52,106226.0,60.4071,60.5965,60.3906,60.5636,106226.0
2017-03-27 15:00:00,73.52,73.55,73.46,73.47,107016.0,60.5636,60.5883,60.5141,60.5224,107016.0
2017-03-27 15:30:00,73.48,73.55,73.41,73.44,276508.0,60.5306,60.5883,60.473,60.4977,276508.0
2017-03-28 09:30:00,73.22,73.63,73.09,73.55,398795.0,60.3164,60.6542,60.2094,60.5883,398795.0
2017-03-28 10:00:00,73.58,73.63,73.43,73.49,209853.0,60.613,60.6542,60.4894,60.5389,209853.0
2017-03-28 10:30:00,73.5,73.52,73.36,73.44,121635.0,60.5471,60.5636,60.4318,60.4977,121635.0
2017-03-28 11:00:00,73.45,73.59,73.45,73.56,90310.0,60.5059,60.6212,60.5059,60.5965,90310.0
2017-03-28 11:30:00,73.56,73.75,73.53,73.73,118823.0,60.5965,60.753,60.5718,60.7366,118823.0
2017-03-28 12:00:00,73.72,73.81,73.68,73.7,113337.0,60.7283,60.8025,60.6954,60.7119,113337.0
2017-03-28 12:30:00,73.7,73.78,73.68,73.77,83796.0,60.7119,60.7778,60.6954,60.7695,83796.0
2017-03-28 13:00:00,73.77,73.89,73.77,73.85,74105.0,60.7695,60.8684,60.7695,60.8354,74105.0
2017-03-28 13:30:00,73.85,73.96,73.8,73.95,99452.0,60.8354,60.926,60.7942,60.9178,99452.0
2017-03-28 14:00:00,73.94,73.95,73.82,73.94,119704.0,60.9096,60.9178,60.8107,60.9096,119704.0
2017-03-28 14:30:00,73.93,74.03,73.85,73.85,165952.0,60.9013,60.9837,60.8354,60.8354,165952.0
2017-03-28 15:00:00,73.84,73.9,73.77,73.83,166484.0,60.8272,60.8766,60.7695,60.8189,166484.0
2017-03-28 15:30:00,73.83,73.87,73.7,73.77,394802.0,60.8189,60.8519,60.7119,60.7695,394802.0
2017-03-29 09:30:00,73.59,73.79,73.44,73.73,217894.0,60.6212,60.786,60.4977,60.7366,217894.0
2017-03-29 10:00:00,73.75,73.83,73.63,73.79,148693.0,60.753,60.8189,60.6542,60.786,148693.0
2017-03-29 10:30:00,73.8,73.83,73.65,73.67,157507.0,60.7942,60.8189,60.6707,60.6871,157507.0
2017-03-29 11:00:00,73.67,73.74,73.62,73.65,104991.0,60.6871,60.7448,60.646,60.6707,104991.0
2017-03-29 11:30:00,73.64,73.68,73.46,73.61,112926.0,60.6624,60.6954,60.5141,60.6377,112926.0
2017-03-29 12:00:00,73.61,73.77,73.61,73.66,110210.0,60.6377,60.7695,60.6377,60.6789,110210.0
2017-03-29 12:30:00,73.66,73.76,73.63,73.64,89864.0,60.6789,60.7613,60.6542,60.6624,89864.0
2017-03-29 13:00:00,73.65,73.77,73.64,73.75,159078.0,60.6707,60.7695,60.6624,60.753,159078.0
2017-03-29 13:30:00,73.76,73.78,73.67,73.69,101533.0,60.7613,60.7778,60.6871,60.7036,101533.0
2017-03-29 14:00:00,73.69,73.75,73.66,73.67,68510.0,60.7036,60.753,60.6789,60.6871,68510.0
2017-03-29 14:30:00,73.67,73.68,73.6,73.66,111132.0,60.6871,60.6954,60.6295,60.6789,111132.0
2017-03-29 15:00:00,73.66,73.77,73.6,73.7,124092.0,60.6789,60.7695,60.6295,60.7119,124092.0
2017-03-29 15:30:00,73.69,73.71,73.49,73.56,332967.0,60.7036,60.7201,60.5389,60.5965,332967.0
2017-03-30 09:30:00,73.32,73.55,73.2,73.38,257989.0,60.3988,60.5883,60.3,60.4482,257989.0
2017-03-30 10:00:00,73.38,73.5,73.3,73.31,92282.0,60.4482,60.5471,60.3823,60.3906,92282.0
2017-03-30 10:30:00,73.32,73.52,73.32,73.48,95536.0,60.3988,60.5636,60.3988,60.5306,95536.0
2017-03-30 11:00:00,73.49,73.52,73.44,73.48,69537.0,60.5389,60.5636,60.4977,60.5306,69537.0
2017-03-30 11:30:00,73.48,73.49,73.37,73.39,61072.0,60.5306,60.5389,60.44,60.4565,61072.0
2017-03-30 12:00:00,73.38,73.42,73.25,73.25,84997.0,60.4482,60.4812,60.3412,60.3412,84997.0
2017-03-30 12:30:00,73.25,73.29,73.11,73.18,133795.0,60.3412,60.3741,60.2258,60.2835,133795.0
2017-03-30 13:00:00,73.18,73.3,73.15,73.28,207525.0,60.2835,60.3823,60.2588,60.3659,207525.0
2017-03-30 13:30:00,73.28,73.3,73.18,73.19,114787.0,60.3659,60.3823,60.2835,60.2917,114787.0
2017-03-30 14:00:00,73.18,73.27,73.15,73.25,74402.0,60.2835,60.3576,60.2588,60.3412,74402.0
2017-03-30 14:30:00,73.25,73.27,73.11,73.16,197160.0,60.3412,60.3576,60.2258,60.267,197160.0
2017-03-30 15:00:00,73.16,73.24,73.12,73.17,192527.0,60.267,60.3329,60.2341,60.2753,192527.0
2017-03-30 15:30:00,73.16,73.23,73.13,73.2,345746.0,60.267,60.3247,60.2423,60.3,345746.0
2017-03-31 09:30:00,72.98,73.38,72.78,73.32,254427.0,60.1187,60.4482,59.954,60.3988,254427.0
2017-03-31 10:00:00,73.33,73.5,73.31,73.4,116964.0,60.4071,60.5471,60.3906,60.4647,116964.0
2017-03-31 10:30:00,73.39,73.48,73.37,73.47,122246.0,60.4565,60.5306,60.44,60.5224,122246.0
2017-03-31 11:00:00,73.47,73.5,73.24,73.24,162061.0,60.5224,60.5471,60.3329,60.3329,162061.0
2017-03-31 11:30:00,73.24,73.33,73.19,73.33,77056.0,60.3329,60.4071,60.2917,60.4071,77056.0
2017-03-31 12:00:00,73.32,73.38,73.29,73.36,64936.0,60.3988,60.4482,60.3741,60.4318,64936.0
2017-03-31 12:30:00,73.36,73.39,73.28,73.29,61959.0,60.4318,60.4565,60.3659,60.3741,61959.0
2017-03-31 13:00:00,73.28,73.4,73.27,73.4,76380.0,60.3659,60.4647,60.3576,60.4647,76380.0
2017-03-31 13:30:00,73.39,73.42,73.29,73.31,75906.0,60.4565,60.4812,60.3741,60.3906,75906.0
2017-03-31 14:00:00,73.31,73.37,73.27,73.36,75113.0,60.3906,60.44,60.3576,60.4318,75113.0
2017-03-31 14:30:00,73.35,73.4,73.31,73.37,207168.0,60.4235,60.4647,60.3906,60.44,207168.0
2017-03-31 15:00:00,73.36,73.49,73.32,73.37,216244.0,60.4318,60.5389,60.3988,60.44,216244.0
2017-03-31 15:30:00,73.36,73.51,73.18,73.19,525135.0,60.4318,60.5553,60.2835,60.2917,525135.0
2017-04-03 09:30:00,73.1,73.65,73.03,73.2,215327.0,60.2176,60.6707,60.1599,60.3,215327.0
2017-04-03 10:00:00,73.2,73.28,73.04,73.11,139629.0,60.3,60.3659,60.1682,60.2258,139629.0
2017-04-03 10:30:00,73.12,73.34,73.1,73.1,162675.0,60.2341,60.4153,60.2176,60.2176,162675.0
2017-04-03 11:00:00,73.1,73.18,73.01,73.06,137007.0,60.2176,60.2835,60.1435,60.1846,137007.0
2017-04-03 11:30:00,73.06,73.13,72.99,73.08,131758.0,60.1846,60.2423,60.127,60.2011,131758.0
2017-04-03 12:00:00,73.08,73.17,73.02,73.15,149349.0,60.2011,60.2753,60.1517,60.2588,149349.0
2017-04-03 12:30:00,73.14,73.22,73.1,73.13,90058.0,60.2505,60.3164,60.2176,60.2423,90058.0
2017-04-03 13:00:00,73.14,73.21,73.08,73.13,74281.0,60.2505,60.3082,60.2011,60.2423,74281.0
2017-04-03 13:30:00,73.14,73.16,73.11,73.13,99004.0,60.2505,60.267,60.2258,60.2423,99004.0
2017-04-03 14:00:00,73.13,73.14,73.0,73.12,128701.0,60.2423,60.2505,60.1352,60.2341,128701.0
2017-04-03 14:30:00,73.12,73.16,73.05,73.05,123373.0,60.2341,60.267,60.1764,60.1764,123373.0
2017-04-03 15:00:00,73.05,73.57,73.05,73.47,561354.0,60.1764,60.6048,60.1764,60.5224,561354.0
2017-04-03 15:30:00,73.46,73.46,73.29,73.39,683607.0,60.5141,60.5141,60.3741,60.4565,683607.0
2017-04-04 09:30:00,73.5,73.71,73.18,73.29,507739.0,60.5471,60.7201,60.2835,60.3741,507739.0
2017-04-04 10:00:00,73.3,73.36,73.21,73.26,216895.0,60.3823,60.4318,60.3082,60.3494,216895.0
2017-04-04 10:30:00,73.26,73.56,73.22,73.55,328999.0,60.3494,60.5965,60.3164,60.5883,328999.0
2017-04-04 11:00:00,73.55,73.55,73.45,73.46,183020.0,60.5883,60.5883,60.5059,60.5141,183020.0
2017-04-04 11:30:00,73.46,73.6,73.46,73.56,195246.0,60.5141,60.6295,60.5141,60.5965,195246.0
2017-04-04 12:00:00,73.56,73.57,73.46,73.51,196509.0,60.5965,60.6048,60.5141,60.5553,196509.0
2017-04-04 12:30:00,73.51,73.69,73.48,73.64,336194.0,60.5553,60.7036,60.5306,60.6624,336194.0
2017-04-04 13:00:00,73.64,73.64,73.51,73.63,198602.0,60.6624,60.6624,60.5553,60.6542,198602.0
2017-04-04 13:30:00,73.63,73.74,73.62,73.73,137874.0,60.6542,60.7448,60.646,60.7366,137874.0
2017-04-04 14:00:00,73.73,73.75,73.62,73.75,151289.0,60.7366,60.753,60.646,60.753,151289.0
2017-04-04 14:30:00,73.76,73.77,73.61,73.62,248466.0,60.7613,60.7695,60.6377,60.646,248466.0
2017-04-04 15:00:00,73.62,73.68,73.5,73.51,296368.0,60.646,60.6954,60.5471,60.5553,296368.0
2017-04-04 15:30:00,73.51,73.65,73.5,73.63,524909.0,60.5553,60.6707,60.5471,60.6542,524909.0
2017-04-05 09:30:00,73.55,73.68,73.31,73.48,300637.0,60.5883,60.6954,60.3906,60.5306,300637.0
2017-04-05 10:00:00,73.48,74.05,73.46,74.0,237712.0,60.5306,61.0002,60.5141,60.959,237712.0
2017-04-05 10:30:00,73.99,74.04,73.86,73.87,231273.0,60.9507,60.9919,60.8437,60.8519,231273.0
2017-04-05 11:00:00,73.87,74.01,73.85,73.92,163854.0,60.8519,60.9672,60.8354,60.8931,163854.0
2017-04-05 11:30:00,73.92,74.01,73.85,73.92,135347.0,60.8931,60.9672,60.8354,60.8931,135347.0
2017-04-05 12:00:00,73.92,74.05,73.86,74.0,115705.0,60.8931,61.0002,60.8437,60.959,115705.0
2017-04-05 12:30:00,74.01,74.01,73.94,73.95,128850.0,60.9672,60.9672,60.9096,60.9178,128850.0
2017-04-05 13:00:00,73.95,74.05,73.93,74.0,128497.0,60.9178,61.0002,60.9013,60.959,128497.0
2017-04-05 13:30:00,74.0,74.01,73.83,73.85,137798.0,60.959,60.9672,60.8189,60.8354,137798.0
2017-04-05 14:00:00,73.85,73.85,73.59,73.83,195779.0,60.8354,60.8354,60.6212,60.8189,195779.0
2017-04-05 14:30:00,73.83,73.83,73.62,73.71,236318.0,60.8189,60.8189,60.646,60.7201,236318.0
2017-04-05 15:00:00,73.71,73.85,73.55,73.55,459471.0,60.7201,60.8354,60.5883,60.5883,459471.0
2017-04-05 15:30:00,73.55,73.57,73.39,73.45,691053.0,60.5883,60.6048,60.4565,60.5059,691053.0
2017-04-06 09:30:00,73.4,73.7,73.23,73.58,405751.0,60.4647,60.7119,60.3247,60.613,405751.0
2017-04-06 10:00:00,73.58,73.6,73.36,73.46,365667.0,60.613,60.6295,60.4318,60.5141,365667.0
2017-04-06 10:30:00,73.45,73.47,73.24,73.24,191224.0,60.5059,60.5224,60.3329,60.3329,191224.0
2017-04-06 11:00:00,73.25,73.31,73.07,73.09,192705.0,60.3412,60.3906,60.1929,60.2094,192705.0
2017-04-06 11:30:00,73.1,73.26,73.09,73.21,233984.0,60.2176,60.3494,60.2094,60.3082,233984.0
2017-04-06 12:00:00,73.21,73.24,73.12,73.12,139040.0,60.3082,60.3329,60.2341,60.2341,139040.0
2017-04-06 12:30:00,73.13,73.17,73.08,73.08,119777.0,60.2423,60.2753,60.2011,60.2011,119777.0
2017-04-06 13:00:00,73.08,73.13,73.0,73.02,168649.0,60.2011,60.2423,60.1352,60.1517,168649.0
2017-04-06 13:30:00,73.02,73.16,72.98,73.05,265452.0,60.1517,60.267,60.1187,60.1764,265452.0
2017-04-06 14:00:00,73.06,73.11,73.02,73.05,145541.0,60.1846,60.2258,60.1517,60.1764,145541.0
2017-04-06 14:30:00,73.05,73.11,72.96,73.05,283447.0,60.1764,60.2258,60.1023,60.1764,283447.0
2017-04-06 15:00:00,73.05,73.2,73.05,73.18,169262.0,60.1764,60.3,60.1764,60.2835,169262.0
2017-04-06 15:30:00,73.17,73.18,73.02,73.11,642932.0,60.2753,60.2835,60.1517,60.2258,642932.0
2017-04-07 09:30:00,73.18,73.34,72.93,73.16,226572.0,60.2835,60.4153,60.0776,60.267,226572.0
2017-04-07 10:00:00,73.15,73.5,73.15,73.49,125606.0,60.2588,60.5471,60.2588,60.5389,125606.0
2017-04-07 10:30:00,73.5,73.61,73.29,73.61,165798.0,60.5471,60.6377,60.3741,60.6377,165798.0
2017-04-07 11:00:00,73.61,73.73,73.56,73.73,257249.0,60.6377,60.7366,60.5965,60.7366,257249.0
2017-04-07 11:30:00,73.73,73.89,73.69,73.71,441881.0,60.7366,60.8684,60.7036,60.7201,441881.0
2017-04-07 12:00:00,73.7,73.72,73.5,73.53,274519.0,60.7119,60.7283,60.5471,60.5718,274519.0
2017-04-07 12:30:00,73.53,73.54,73.41,73.45,97005.0,60.5718,60.5801,60.473,60.5059,97005.0
2017-04-07 13:00:00,73.44,73.59,73.37,73.59,91279.0,60.4977,60.6212,60.44,60.6212,91279.0
2017-04-07 13:30:00,73.59,73.64,73.53,73.59,85685.0,60.6212,60.6624,60.5718,60.6212,85685.0
2017-04-07 14:00:00,73.59,73.68,73.54,73.64,104681.0,60.6212,60.6954,60.5801,60.6624,104681.0
2017-04-07 14:30:00,73.64,73.66,73.57,73.63,125272.0,60.6624,60.6789,60.6048,60.6542,125272.0
2017-04-07 15:00:00,73.63,73.63,73.44,73.44,152747.0,60.6542,60.6542,60.4977,60.4977,152747.0
2017-04-07 15:30:00,73.44,73.51,73.36,73.47,517141.0,60.4977,60.5553,60.4318,60.5224,517141.0
2017-04-10 09:30:00,73.39,73.66,73.21,73.62,126126.0,60.4565,60.6789,60.3082,60.646,126126.0
2017-04-10 10:00:00,73.62,73.73,73.59,73.62,97988.0,60.646,60.7366,60.6212,60.646,97988.0
2017-04-10 10:30:00,73.62,73.78,73.59,73.72,170996.0,60.646,60.7778,60.6212,60.7283,170996.0
2017-04-10 11:00:00,73.72,73.8,73.68,73.78,68405.0,60.7283,60.7942,60.6954,60.7778,68405.0
2017-04-10 11:30:00,73.78,73.78,73.56,73.69,100473.0,60.7778,60.7778,60.5965,60.7036,100473.0
2017-04-10 12:00:00,73.69,73.72,73.53,73.69,85726.0,60.7036,60.7283,60.5718,60.7036,85726.0
2017-04-10 12:30:00,73.68,73.79,73.67,73.73,58860.0,60.6954,60.786,60.6871,60.7366,58860.0
2017-04-10 13:00:00,73.74,73.76,73.68,73.73,44006.0,60.7448,60.7613,60.6954,60.7366,44006.0
2017-04-10 13:30:00,73.75,73.8,73.73,73.79,55674.0,60.753,60.7942,60.7366,60.786,55674.0
2017-04-10 14:00:00,73.8,73.84,73.75,73.77,86672.0,60.7942,60.8272,60.753,60.7695,86672.0
2017-04-10 14:30:00,73.77,73.92,73.75,73.87,72692.0,60.7695,60.8931,60.753,60.8519,72692.0
2017-04-10 15:00:00,73.86,73.96,73.75,73.81,152421.0,60.8437,60.926,60.753,60.8025,152421.0
2017-04-10 15:30:00,73.81,73.85,73.67,73.73,479317.0,60.8025,60.8354,60.6871,60.7366,479317.0
2017-04-11 09:30:00,73.64,73.84,73.43,73.78,365838.0,60.6624,60.8272,60.4894,60.7778,365838.0
2017-04-11 10:00:00,73.78,73.96,73.68,73.94,242199.0,60.7778,60.926,60.6954,60.9096,242199.0
2017-04-11 10:30:00,73.93,73.94,73.66,73.72,162270.0,60.9013,60.9096,60.6789,60.7283,162270.0
2017-04-11 11:00:00,73.72,73.77,73.56,73.59,162823.0,60.7283,60.7695,60.5965,60.6212,162823.0
2017-04-11 11:30:00,73.59,73.67,73.55,73.62,119274.0,60.6212,60.6871,60.5883,60.646,119274.0
2017-04-11 12:00:00,73.61,73.79,73.6,73.76,72240.0,60.6377,60.786,60.6295,60.7613,72240.0
2017-04-11 12:30:00,73.76,73.84,73.75,73.76,80720.0,60.7613,60.8272,60.753,60.7613,80720.0
2017-04-11 13:00:00,73.75,73.77,73.66,73.7,164534.0,60.753,60.7695,60.6789,60.7119,164534.0
2017-04-11 13:30:00,73.7,73.76,73.62,73.68,83069.0,60.7119,60.7613,60.646,60.6954,83069.0
2017-04-11 14:00:00,73.69,73.72,73.59,73.65,80163.0,60.7036,60.7283,60.6212,60.6707,80163.0
2017-04-11 14:30:00,73.65,73.71,73.63,73.64,91398.0,60.6707,60.7201,60.6542,60.6624,91398.0
2017-04-11 15:00:00,73.64,73.67,73.44,73.57,183211.0,60.6624,60.6871,60.4977,60.6048,183211.0
2017-04-11 15:30:00,73.58,73.71,73.57,73.7,231595.0,60.613,60.7201,60.6048,60.7119,231595.0
2017-04-12 09:30:00,73.68,73.85,73.44,73.7,302496.0,60.6954,60.8354,60.4977,60.7119,302496.0
2017-04-12 10:00:00,73.7,73.97,73.66,73.89,227328.0,60.7119,60.9343,60.6789,60.8684,227328.0
2017-04-12 10:30:00,73.89,74.03,73.85,73.97,217108.0,60.8684,60.9837,60.8354,60.9343,217108.0
2017-04-12 11:00:00,73.97,74.06,73.95,74.06,148464.0,60.9343,61.0084,60.9178,61.0084,148464.0
2017-04-12 11:30:00,74.07,74.1,73.99,74.03,141685.0,61.0166,61.0414,60.9507,60.9837,141685.0
2017-04-12 12:00:00,74.04,74.05,73.99,74.03,88835.0,60.9919,61.0002,60.9507,60.9837,88835.0
2017-04-12 12:30:00,74.03,74.08,73.97,74.0,203633.0,60.9837,61.0249,60.9343,60.959,203633.0
2017-04-12 13:00:00,74.0,74.01,73.9,73.94,114871.0,60.959,60.9672,60.8766,60.9096,114871.0
2017-04-12 13:30:00,73.95,74.06,73.94,74.05,151830.0,60.9178,61.0084,60.9096,61.0002,151830.0
2017-04-12 14:00:00,74.05,74.05,73.97,74.01,124329.0,61.0002,61.0002,60.9343,60.9672,124329.0
2017-04-12 14:30:00,74.01,74.07,73.96,74.03,119648.0,60.9672,61.0166,60.926,60.9837,119648.0
2017-04-12 15:00:00,74.03,74.07,73.95,74.05,228436.0,60.9837,61.0166,60.9178,61.0002,228436.0
2017-04-12 15:30:00,74.05,74.07,73.92,73.99,290208.0,61.0002,61.0166,60.8931,60.9507,290208.0
2017-04-13 09:30:00,73.71,73.81,73.58,73.77,147658.0,60.7201,60.8025,60.613,60.7695,147658.0
2017-04-13 10:00:00,73.74,73.77,73.58,73.67,68213.0,60.7448,60.7695,60.613,60.6871,68213.0
2017-04-13 10:30:00,73.67,73.81,73.66,73.76,78645.0,60.6871,60.8025,60.6789,60.7613,78645.0
2017-04-13 11:00:00,73.76,73.84,73.75,73.78,58256.0,60.7613,60.8272,60.753,60.7778,58256.0
2017-04-13 11:30:00,73.78,73.91,73.76,73.91,74597.0,60.7778,60.8848,60.7613,60.8848,74597.0
2017-04-13 12:00:00,73.9,73.9,73.78,73.8,79893.0,60.8766,60.8766,60.7778,60.7942,79893.0
2017-04-13 12:30:00,73.8,73.81,73.69,73.75,67518.0,60.7942,60.8025,60.7036,60.753,67518.0
2017-04-13 13:00:00,73.76,73.76,73.67,73.7,64639.0,60.7613,60.7613,60.6871,60.7119,64639.0
2017-04-13 13:30:00,73.7,73.75,73.64,73.68,42068.0,60.7119,60.753,60.6624,60.6954,42068.0
2017-04-13 14:00:00,73.69,73.82,73.66,73.8,84911.0,60.7036,60.8107,60.6789,60.7942,84911.0
2017-04-13 14:30:00,73.8,73.84,73.77,73.83,92921.0,60.7942,60.8272,60.7695,60.8189,92921.0
2017-04-13 15:00:00,73.83,73.86,73.67,73.74,100494.0,60.8189,60.8437,60.6871,60.7448,100494.0
2017-04-13 15:30:00,73.75,73.85,73.61,73.67,906060.0,60.753,60.8354,60.6377,60.6871,906060.0
2017-04-17 09:30:00,73.64,73.96,73.52,73.77,204312.0,60.6624,60.926,60.5636,60.7695,204312.0
2017-04-17 10:00:00,73.78,73.92,73.73,73.92,169216.0,60.7778,60.8931,60.7366,60.8931,169216.0
2017-04-17 10:30:00,73.91,74.0,73.91,73.99,93135.0,60.8848,60.959,60.8848,60.9507,93135.0
2017-04-17 11:00:00,73.98,74.0,73.92,73.99,55617.0,60.9425,60.959,60.8931,60.9507,55617.0
2017-04-17 11:30:00,73.99,74.06,73.94,73.97,70412.0,60.9507,61.0084,60.9096,60.9343,70412.0
2017-04-17 12:00:00,73.97,74.08,73.96,74.04,52693.0,60.9343,61.0249,60.926,60.9919,52693.0
2017-04-17 12:30:00,74.04,74.09,73.99,74.01,46873.0,60.9919,61.0331,60.9507,60.9672,46873.0
2017-04-17 13:00:00,74.0,74.09,74.0,74.06,45383.0,60.959,61.0331,60.959,61.0084,45383.0
2017-04-17 13:30:00,74.06,74.07,74.0,74.02,61013.0,61.0084,61.0166,60.959,60.9755,61013.0
2017-04-17 14:00:00,74.02,74.09,74.02,74.06,46676.0,60.9755,61.0331,60.9755,61.0084,46676.0
2017-04-17 14:30:00,74.06,74.07,73.97,74.01,78426.0,61.0084,61.0166,60.9343,60.9672,78426.0
2017-04-17 15:00:00,74.01,74.15,74.01,74.13,99578.0,60.9672,61.0826,60.9672,61.0661,99578.0
2017-04-17 15:30:00,74.12,74.17,74.0,74.07,439776.0,61.0578,61.099,60.959,61.0166,439776.0
2017-04-18 09:30:00,74.03,74.29,73.97,74.19,380673.0,60.9837,61.1979,60.9343,61.1155,380673.0
2017-04-18 10:00:00,74.17,74.65,74.12,74.39,343291.0,61.099,61.4944,61.0578,61.2803,343291.0
2017-04-18 10:30:00,74.4,74.74,74.4,74.72,210606.0,61.2885,61.5686,61.2885,61.5521,210606.0
2017-04-18 11:00:00,74.73,74.88,74.7,74.77,213356.0,61.5603,61.6839,61.5356,61.5933,213356.0
2017-04-18 11:30:00,74.78,74.83,74.66,74.69,146623.0,61.6015,61.6427,61.5027,61.5274,146623.0
2017-04-18 12:00:00,74.68,74.71,74.56,74.59,385658.0,61.5191,61.5439,61.4203,61.445,385658.0
2017-04-18 12:30:00,74.59,74.62,74.37,74.43,187825.0,61.445,61.4697,61.2638,61.3132,187825.0
2017-04-18 13:00:00,74.43,74.51,74.36,74.38,91230.0,61.3132,61.3791,61.2555,61.272,91230.0
2017-04-18 13:30:00,74.38,74.43,74.35,74.4,83309.0,61.272,61.3132,61.2473,61.2885,83309.0
2017-04-18 14:00:00,74.39,74.48,74.39,74.45,100067.0,61.2803,61.3544,61.2803,61.3297,100067.0
2017-04-18 14:30:00,74.45,74.49,74.41,74.45,142410.0,61.3297,61.3626,61.2967,61.3297,142410.0
2017-04-18 15:00:00,74.46,74.51,74.4,74.45,166891.0,61.3379,61.3791,61.2885,61.3297,166891.0
2017-04-18 15:30:00,74.45,74.51,74.35,74.37,617829.0,61.3297,61.3791,61.2473,61.2638,617829.0
2017-04-19 09:30:00,73.81,73.89,73.57,73.72,358143.0,61.1339,61.2001,60.9351,61.0593,358143.0
2017-04-19 10:00:00,73.72,73.77,73.6,73.6,135557.0,61.0593,61.1007,60.9599,60.9599,135557.0
2017-04-19 10:30:00,73.61,73.69,73.47,73.56,179154.0,60.9682,61.0345,60.8523,60.9268,179154.0
2017-04-19 11:00:00,73.57,73.59,73.44,73.51,194549.0,60.9351,60.9516,60.8274,60.8854,194549.0
2017-04-19 11:30:00,73.51,73.6,73.5,73.59,147175.0,60.8854,60.9599,60.8771,60.9516,147175.0
2017-04-19 12:00:00,73.58,73.7,73.53,73.67,159813.0,60.9434,61.0428,60.9019,61.0179,159813.0
2017-04-19 12:30:00,73.67,73.71,73.59,73.59,86328.0,61.0179,61.051,60.9516,60.9516,86328.0
2017-04-19 13:00:00,73.59,73.67,73.54,73.59,88567.0,60.9516,61.0179,60.9102,60.9516,88567.0
2017-04-19 13:30:00,73.59,73.6,73.53,73.54,71140.0,60.9516,60.9599,60.9019,60.9102,71140.0
2017-04-19 14:00:00,73.53,73.58,73.49,73.55,121135.0,60.9019,60.9434,60.8688,60.9185,121135.0
2017-04-19 14:30:00,73.55,73.58,73.41,73.43,153651.0,60.9185,60.9434,60.8026,60.8191,153651.0
2017-04-19 15:00:00,73.43,73.44,73.3,73.34,198081.0,60.8191,60.8274,60.7114,60.7446,198081.0
2017-04-19 15:30:00,73.34,73.4,73.22,73.39,613538.0,60.7446,60.7943,60.6452,60.786,613538.0
2017-04-20 09:30:00,73.34,73.52,73.1,73.14,174167.0,60.7446,60.8937,60.5458,60.5789,174167.0
2017-04-20 10:00:00,73.15,73.2,72.97,73.06,113552.0,60.5872,60.6286,60.4381,60.5127,113552.0
2017-04-20 10:30:00,73.06,73.13,72.95,73.09,98451.0,60.5127,60.5706,60.4216,60.5375,98451.0
2017-04-20 11:00:00,73.1,73.15,73.03,73.14,76661.0,60.5458,60.5872,60.4878,60.5789,76661.0
2017-04-20 11:30:00,73.14,73.25,73.13,73.22,165301.0,60.5789,60.67,60.5706,60.6452,165301.0
2017-04-20 12:00:00,73.22,73.26,73.15,73.15,73215.0,60.6452,60.6783,60.5872,60.5872,73215.0
2017-04-20 12:30:00,73.16,73.28,73.15,73.26,78263.0,60.5955,60.6949,60.5872,60.6783,78263.0
2017-04-20 13:00:00,73.27,73.33,73.19,73.22,122995.0,60.6866,60.7363,60.6203,60.6452,122995.0
2017-04-20 13:30:00,73.23,73.42,73.2,73.37,139957.0,60.6535,60.8108,60.6286,60.7694,139957.0
2017-04-20 14:00:00,73.36,73.38,73.26,73.36,121436.0,60.7611,60.7777,60.6783,60.7611,121436.0
2017-04-20 14:30:00,73.37,73.39,73.26,73.27,92483.0,60.7694,60.786,60.6783,60.6866,92483.0
2017-04-20 15:00:00,73.26,73.31,73.2,73.27,173841.0,60.6783,60.7197,60.6286,60.6866,173841.0
2017-04-20 15:30:00,73.27,73.31,73.18,73.18,446385.0,60.6866,60.7197,60.6121,60.6121,446385.0
2017-04-21 09:30:00,73.03,73.39,73.03,73.33,290544.0,60.4878,60.786,60.4878,60.7363,290544.0
2017-04-21 10:00:00,73.34,73.36,73.2,73.22,119492.0,60.7446,60.7611,60.6286,60.6452,119492.0
2017-04-21 10:30:00,73.22,73.32,73.19,73.32,134436.0,60.6452,60.728,60.6203,60.728,134436.0
2017-04-21 11:00:00,73.31,73.32,73.17,73.29,119202.0,60.7197,60.728,60.6038,60.7032,119202.0
2017-04-21 11:30:00,73.28,73.31,73.24,73.27,102576.0,60.6949,60.7197,60.6618,60.6866,102576.0
2017-04-21 12:00:00,73.27,73.27,73.1,73.11,109885.0,60.6866,60.6866,60.5458,60.5541,109885.0
2017-04-21 12:30:00,73.12,73.18,73.08,73.16,58409.0,60.5624,60.6121,60.5292,60.5955,58409.0
2017-04-21 13:00:00,73.16,73.17,72.94,72.95,122914.0,60.5955,60.6038,60.4133,60.4216,122914.0
2017-04-21 13:30:00,72.95,73.06,72.91,73.06,155736.0,60.4216,60.5127,60.3884,60.5127,155736.0
2017-04-21 14:00:00,73.05,73.14,73.01,73.14,83893.0,60.5044,60.5789,60.4713,60.5789,83893.0
2017-04-21 14:30:00,73.14,73.18,73.11,73.16,74128.0,60.5789,60.6121,60.5541,60.5955,74128.0
2017-04-21 15:00:00,73.17,73.18,73.01,73.09,104434.0,60.6038,60.6121,60.4713,60.5375,104434.0
2017-04-21 15:30:00,73.08,73.17,73.02,73.04,381201.0,60.5292,60.6038,60.4795,60.4961,381201.0
2017-04-24 09:30:00,73.29,73.64,73.21,73.48,260912.0,60.7032,60.9931,60.6369,60.8605,260912.0
2017-04-24 10:00:00,73.47,73.56,73.37,73.49,162297.0,60.8523,60.9268,60.7694,60.8688,162297.0
2017-04-24 10:30:00,73.5,73.51,73.39,73.48,155890.0,60.8771,60.8854,60.786,60.8605,155890.0
2017-04-24 11:00:00,73.48,73.54,73.34,73.47,231088.0,60.8605,60.9102,60.7446,60.8523,231088.0
2017-04-24 11:30:00,73.46,73.56,73.44,73.47,132931.0,60.844,60.9268,60.8274,60.8523,132931.0
2017-04-24 12:00:00,73.48,73.6,73.43,73.6,113717.0,60.8605,60.9599,60.8191,60.9599,113717.0
2017-04-24 12:30:00,73.62,73.65,73.55,73.6,99184.0,60.9765,61.0013,60.9185,60.9599,99184.0
2017-04-24 13:00:00,73.59,73.72,73.57,73.68,78733.0,60.9516,61.0593,60.9351,61.0262,78733.0
2017-04-24 13:30:00,73.69,73.73,73.61,73.69,120547.0,61.0345,61.0676,60.9682,61.0345,120547.0
2017-04-24 14:00:00,73.69,73.76,73.66,73.67,90430.0,61.0345,61.0924,61.0096,61.0179,90430.0
2017-04-24 14:30:00,73.67,73.69,73.6,73.62,134314.0,61.0179,61.0345,60.9599,60.9765,134314.0
2017-04-24 15:00:00,73.62,73.75,73.62,73.64,168318.0,60.9765,61.0842,60.9765,60.9931,168318.0
2017-04-24 15:30:00,73.65,73.69,73.56,73.65,470792.0,61.0013,61.0345,60.9268,61.0013,470792.0
2017-04-25 09:30:00,73.91,73.93,73.73,73.91,161865.0,61.2167,61.2333,61.0676,61.2167,161865.0
2017-04-25 10:00:00,73.91,74.08,73.9,74.01,186635.0,61.2167,61.3575,61.2084,61.2995,186635.0
2017-04-25 10:30:00,74.02,74.08,74.0,74.05,152438.0,61.3078,61.3575,61.2912,61.3326,152438.0
2017-04-25 11:00:00,74.05,74.12,74.01,74.08,159806.0,61.3326,61.3906,61.2995,61.3575,159806.0
2017-04-25 11:30:00,74.08,74.2,74.07,74.15,140874.0,61.3575,61.4569,61.3492,61.4155,140874.0
2017-04-25 12:00:00,74.15,74.16,74.03,74.15,169689.0,61.4155,61.4238,61.3161,61.4155,169689.0
2017-04-25 12:30:00,74.15,74.2,74.09,74.14,84263.0,61.4155,61.4569,61.3658,61.4072,84263.0
2017-04-25 13:00:00,74.14,74.28,74.12,74.24,85241.0,61.4072,61.5231,61.3906,61.49,85241.0
2017-04-25 13:30:00,74.24,74.31,74.09,74.1,368606.0,61.49,61.548,61.3658,61.3741,368606.0
2017-04-25 14:00:00,74.1,74.21,74.05,74.19,184591.0,61.3741,61.4652,61.3326,61.4486,184591.0
2017-04-25 14:30:00,74.2,74.3,74.19,74.24,153033.0,61.4569,61.5397,61.4486,61.49,153033.0
2017-04-25 15:00:00,74.25,74.37,74.24,74.3,229448.0,61.4983,61.5977,61.49,61.5397,229448.0
2017-04-25 15:30:00,74.31,74.31,74.17,74.2,446676.0,61.548,61.548,61.432,61.4569,446676.0
2017-04-26 09:30:00,74.16,74.16,73.6,73.68,357831.0,61.4238,61.4238,60.9599,61.0262,357831.0
2017-04-26 10:00:00,73.67,73.81,73.51,73.74,296893.0,61.0179,61.1339,60.8854,61.0759,296893.0
2017-04-26 10:30:00,73.73,73.74,73.55,73.67,247289.0,61.0676,61.0759,60.9185,61.0179,247289.0
2017-04-26 11:00:00,73.67,73.88,73.66,73.82,159013.0,61.0179,61.1918,61.0096,61.1421,159013.0
2017-04-26 11:30:00,73.82,73.85,73.66,73.78,158733.0,61.1421,61.167,61.0096,61.109,158733.0
2017-04-26 12:00:00,73.78,73.87,73.77,73.81,76427.0,61.109,61.1836,61.1007,61.1339,76427.0
2017-04-26 12:30:00,73.81,73.93,73.78,73.92,89433.0,61.1339,61.2333,61.109,61.225,89433.0
2017-04-26 13:00:00,73.92,74.02,73.9,73.99,91114.0,61.225,61.3078,61.2084,61.2829,91114.0
2017-04-26 13:30:00,73.98,73.99,73.79,73.86,107891.0,61.2747,61.2829,61.1173,61.1753,107891.0
2017-04-26 14:00:00,73.85,73.93,73.79,73.85,100631.0,61.167,61.2333,61.1173,61.167,100631.0
2017-04-26 14:30:00,73.86,73.89,73.71,73.77,134181.0,61.1753,61.2001,61.051,61.1007,134181.0
2017-04-26 15:00:00,73.77,73.83,73.67,73.69,164059.0,61.1007,61.1504,61.0179,61.0345,164059.0
2017-04-26 15:30:00,73.7,73.71,73.46,73.5,540354.0,61.0428,61.051,60.844,60.8771,540354.0
2017-04-27 09:30:00,73.52,73.73,73.32,73.69,197676.0,60.8937,61.0676,60.728,61.0345,197676.0
2017-04-27 10:00:00,73.68,73.85,73.6,73.76,349224.0,61.0262,61.167,60.9599,61.0924,349224.0
2017-04-27 10:30:00,73.76,73.8,73.63,73.65,154462.0,61.0924,61.1256,60.9848,61.0013,154462.0
2017-04-27 11:00:00,73.64,73.65,73.37,73.42,116603.0,60.9931,61.0013,60.7694,60.8108,116603.0
2017-04-27 11:30:00,73.42,73.43,73.26,73.41,168677.0,60.8108,60.8191,60.6783,60.8026,168677.0
2017-04-27 12:00:00,73.41,73.43,73.26,73.37,318061.0,60.8026,60.8191,60.6783,60.7694,318061.0
2017-04-27 12:30:00,73.37,73.51,73.28,73.51,165040.0,60.7694,60.8854,60.6949,60.8854,165040.0
2017-04-27 13:00:00,73.51,73.52,73.4,73.48,140843.0,60.8854,60.8937,60.7943,60.8605,140843.0
2017-04-27 13:30:00,73.48,73.51,73.46,73.49,88759.0,60.8605,60.8854,60.844,60.8688,88759.0
2017-04-27 14:00:00,73.5,73.58,73.49,73.55,109407.0,60.8771,60.9434,60.8688,60.9185,109407.0
2017-04-27 14:30:00,73.55,73.55,73.43,73.44,150345.0,60.9185,60.9185,60.8191,60.8274,150345.0
2017-04-27 15:00:00,73.43,73.44,73.29,73.34,350920.0,60.8191,60.8274,60.7032,60.7446,350920.0
2017-04-27 15:30:00,73.34,73.37,73.25,73.31,697682.0,60.7446,60.7694,60.67,60.7197,697682.0
2017-04-28 09:30:00,71.18,72.54,70.17,72.0,1699952.0,58.9555,60.082,58.119,59.6347,1699952.0
2017-04-28 10:00:00,72.06,72.27,71.68,71.96,654814.0,59.6844,59.8583,59.3697,59.6016,654814.0
2017-04-28 10:30:00,71.93,72.48,71.88,72.16,333398.0,59.5767,60.0323,59.5353,59.7672,333398.0
2017-04-28 11:00:00,72.17,72.37,71.99,72.25,411465.0,59.7755,59.9412,59.6264,59.8418,411465.0
2017-04-28 11:30:00,72.25,72.3,72.08,72.19,183058.0,59.8418,59.8832,59.701,59.7921,183058.0
2017-04-28 12:00:00,72.19,72.33,72.13,72.2,161812.0,59.7921,59.908,59.7424,59.8004,161812.0
2017-04-28 12:30:00,72.2,72.28,72.18,72.2,126529.0,59.8004,59.8666,59.7838,59.8004,126529.0
2017-04-28 13:00:00,72.2,72.21,72.03,72.08,230654.0,59.8004,59.8086,59.6596,59.701,230654.0
2017-04-28 13:30:00,72.08,72.17,72.0,72.03,175230.0,59.701,59.7755,59.6347,59.6596,175230.0
2017-04-28 14:00:00,72.03,72.3,72.01,72.21,219199.0,59.6596,59.8832,59.643,59.8086,219199.0
2017-04-28 14:30:00,72.22,72.25,71.99,72.0,357025.0,59.8169,59.8418,59.6264,59.6347,357025.0
2017-04-28 15:00:00,72.0,72.07,71.92,72.06,403914.0,59.6347,59.6927,59.5685,59.6844,403914.0
2017-04-28 15:30:00,72.06,72.09,71.94,72.01,1107114.0,59.6844,59.7093,59.585,59.643,1107114.0
2017-05-01 09:30:00,72.29,72.48,72.28,72.36,275721.0,59.8749,60.0323,59.8666,59.9329,275721.0
2017-05-01 10:00:00,72.35,72.54,72.32,72.47,214718.0,59.9246,60.082,59.8998,60.024,214718.0
2017-05-01 10:30:00,72.47,72.56,72.41,72.5,175495.0,60.024,60.0985,59.9743,60.0488,175495.0
2017-05-01 11:00:00,72.49,72.51,72.36,72.38,139563.0,60.0406,60.0571,59.9329,59.9495,139563.0
2017-05-01 11:30:00,72.39,72.42,72.24,72.29,107904.0,59.9577,59.9826,59.8335,59.8749,107904.0
2017-05-01 12:00:00,72.29,72.32,72.14,72.2,98927.0,59.8749,59.8998,59.7507,59.8004,98927.0
2017-05-01 12:30:00,72.2,72.22,72.09,72.09,144196.0,59.8004,59.8169,59.7093,59.7093,144196.0
2017-05-01 13:00:00,72.1,72.14,72.03,72.03,79675.0,59.7175,59.7507,59.6596,59.6596,79675.0
2017-05-01 13:30:00,72.04,72.05,71.9,71.93,148049.0,59.6678,59.6761,59.5519,59.5767,148049.0
2017-05-01 14:00:00,71.94,72.07,71.94,72.04,142658.0,59.585,59.6927,59.585,59.6678,142658.0
2017-05-01 14:30:00,72.03,72.05,71.96,71.98,135681.0,59.6596,59.6761,59.6016,59.6181,135681.0
2017-05-01 15:00:00,71.98,72.01,71.85,71.93,261599.0,59.6181,59.643,59.5105,59.5767,261599.0
2017-05-01 15:30:00,71.92,71.98,71.77,71.81,612822.0,59.5685,59.6181,59.4442,59.4773,612822.0
2017-05-02 09:30:00,71.98,72.11,71.7,71.75,346480.0,59.6181,59.7258,59.3862,59.4276,346480.0
2017-05-02 10:00:00,71.74,71.74,71.4,71.42,255847.0,59.4194,59.4194,59.1378,59.1543,255847.0
2017-05-02 10:30:00,71.42,71.45,71.14,71.18,293159.0,59.1543,59.1792,58.9224,58.9555,293159.0
2017-05-02 11:00:00,71.17,71.21,71.04,71.08,258064.0,58.9473,58.9804,58.8396,58.8727,258064.0
2017-05-02 11:30:00,71.08,71.26,71.07,71.21,206905.0,58.8727,59.0218,58.8644,58.9804,206905.0
2017-05-02 12:00:00,71.2,71.27,71.12,71.24,180627.0,58.9721,59.0301,58.9058,59.0052,180627.0
2017-05-02 12:30:00,71.24,71.29,71.16,71.21,145622.0,59.0052,59.0466,58.939,58.9804,145622.0
2017-05-02 13:00:00,71.2,71.21,71.02,71.06,273581.0,58.9721,58.9804,58.823,58.8561,273581.0
2017-05-02 13:30:00,71.05,71.08,70.97,71.05,165438.0,58.8479,58.8727,58.7816,58.8479,165438.0
2017-05-02 14:00:00,71.05,71.09,70.95,70.95,202439.0,58.8479,58.881,58.765,58.765,202439.0
2017-05-02 14:30:00,70.96,71.02,70.92,70.97,210031.0,58.7733,58.823,58.7402,58.7816,210031.0
2017-05-02 15:00:00,70.98,71.0,70.89,70.92,221127.0,58.7899,58.8065,58.7153,58.7402,221127.0
2017-05-02 15:30:00,70.92,70.92,70.75,70.75,997246.0,58.7402,58.7402,58.5994,58.5994,997246.0
2017-05-03 09:30:00,70.9,70.93,70.66,70.8,307863.0,58.7236,58.7485,58.5248,58.6408,307863.0
2017-05-03 10:00:00,70.82,70.91,70.72,70.89,149312.0,58.6574,58.7319,58.5745,58.7153,149312.0
2017-05-03 10:30:00,70.88,70.91,70.67,70.76,208895.0,58.7071,58.7319,58.5331,58.6077,208895.0
2017-05-03 11:00:00,70.76,70.91,70.71,70.86,182604.0,58.6077,58.7319,58.5663,58.6905,182604.0
2017-05-03 11:30:00,70.86,71.04,70.83,71.02,250925.0,58.6905,58.8396,58.6656,58.823,250925.0
2017-05-03 12:00:00,71.02,71.04,70.93,70.98,194073.0,58.823,58.8396,58.7485,58.7899,194073.0
2017-05-03 12:30:00,70.98,70.98,70.89,70.93,159947.0,58.7899,58.7899,58.7153,58.7485,159947.0
2017-05-03 13:00:00,70.94,70.96,70.85,70.87,118214.0,58.7568,58.7733,58.6822,58.6988,118214.0
2017-05-03 13:30:00,70.87,70.98,70.83,70.95,163288.0,58.6988,58.7899,58.6656,58.765,163288.0
2017-05-03 14:00:00,70.94,71.01,70.87,70.95,234726.0,58.7568,58.8147,58.6988,58.765,234726.0
2017-05-03 14:30:00,70.94,71.1,70.91,71.02,222109.0,58.7568,58.8893,58.7319,58.823,222109.0
2017-05-03 15:00:00,71.03,71.11,70.98,71.02,302876.0,58.8313,58.8976,58.7899,58.823,302876.0
2017-05-03 15:30:00,71.02,71.18,71.01,71.06,625363.0,58.823,58.9555,58.8147,58.8561,625363.0
2017-05-04 09:30:00,71.4,71.64,71.1,71.64,388798.0,59.1378,59.3365,58.8893,59.3365,388798.0
2017-05-04 10:00:00,71.64,72.02,71.6,72.02,291294.0,59.3365,59.6513,59.3034,59.6513,291294.0
2017-05-04 10:30:00,72.03,72.22,71.98,72.12,247364.0,59.6596,59.8169,59.6181,59.7341,247364.0
2017-05-04 11:00:00,72.11,72.14,71.94,71.95,204816.0,59.7258,59.7507,59.585,59.5933,204816.0
2017-05-04 11:30:00,71.96,72.08,71.93,72.04,132925.0,59.6016,59.701,59.5767,59.6678,132925.0
2017-05-04 12:00:00,72.04,72.05,71.9,71.98,161172.0,59.6678,59.6761,59.5519,59.6181,161172.0
2017-05-04 12:30:00,71.99,72.1,71.91,72.08,120831.0,59.6264,59.7175,59.5602,59.701,120831.0
2017-05-04 13:00:00,72.08,72.12,72.03,72.12,125581.0,59.701,59.7341,59.6596,59.7341,125581.0
2017-05-04 13:30:00,72.11,72.2,72.08,72.1,120869.0,59.7258,59.8004,59.701,59.7175,120869.0
2017-05-04 14:00:00,72.1,72.12,71.98,72.05,214342.0,59.7175,59.7341,59.6181,59.6761,214342.0
2017-05-04 14:30:00,72.05,72.12,71.83,71.91,297534.0,59.6761,59.7341,59.4939,59.5602,297534.0
2017-05-04 15:00:00,71.91,71.97,71.84,71.88,509114.0,59.5602,59.6099,59.5022,59.5353,509114.0
2017-05-04 15:30:00,71.88,72.03,71.83,71.94,917636.0,59.5353,59.6596,59.4939,59.585,917636.0
2017-05-05 09:30:00,72.01,72.14,71.89,71.92,214348.0,59.643,59.7507,59.5436,59.5685,214348.0
2017-05-05 10:00:00,71.93,72.0,71.9,71.94,110753.0,59.5767,59.6347,59.5519,59.585,110753.0
2017-05-05 10:30:00,71.95,71.96,71.77,71.87,164738.0,59.5933,59.6016,59.4442,59.527,164738.0
2017-05-05 11:00:00,71.86,71.86,71.74,71.74,118207.0,59.5188,59.5188,59.4194,59.4194,118207.0
2017-05-05 11:30:00,71.75,71.77,71.64,71.65,105040.0,59.4276,59.4442,59.3365,59.3448,105040.0
2017-05-05 12:00:00,71.66,71.68,71.6,71.64,74029.0,59.3531,59.3697,59.3034,59.3365,74029.0
2017-05-05 12:30:00,71.64,71.69,71.6,71.64,108744.0,59.3365,59.378,59.3034,59.3365,108744.0
2017-05-05 13:00:00,71.64,71.72,71.63,71.69,84092.0,59.3365,59.4028,59.3283,59.378,84092.0
2017-05-05 13:30:00,71.7,71.71,71.57,71.59,117259.0,59.3862,59.3945,59.2786,59.2951,117259.0
2017-05-05 14:00:00,71.6,71.62,71.54,71.59,156213.0,59.3034,59.32,59.2537,59.2951,156213.0
2017-05-05 14:30:00,71.59,71.74,71.58,71.68,169407.0,59.2951,59.4194,59.2868,59.3697,169407.0
2017-05-05 15:00:00,71.68,71.75,71.61,71.63,170308.0,59.3697,59.4276,59.3117,59.3283,170308.0
2017-05-05 15:30:00,71.63,71.8,71.59,71.8,433609.0,59.3283,59.4691,59.2951,59.4691,433609.0
2017-05-08 09:30:00,71.83,72.08,71.79,71.95,191322.0,59.4939,59.701,59.4608,59.5933,191322.0
2017-05-08 10:00:00,71.95,71.95,71.75,71.75,127252.0,59.5933,59.5933,59.4276,59.4276,127252.0
2017-05-08 10:30:00,71.75,71.8,71.65,71.72,130514.0,59.4276,59.4691,59.3448,59.4028,130514.0
2017-05-08 11:00:00,71.7,71.81,71.7,71.8,70545.0,59.3862,59.4773,59.3862,59.4691,70545.0
2017-05-08 11:30:00,71.8,71.92,71.8,71.9,97630.0,59.4691,59.5685,59.4691,59.5519,97630.0
2017-05-08 12:00:00,71.91,71.94,71.86,71.92,91645.0,59.5602,59.585,59.5188,59.5685,91645.0
2017-05-08 12:30:00,71.92,72.0,71.9,71.92,61836.0,59.5685,59.6347,59.5519,59.5685,61836.0
2017-05-08 13:00:00,71.92,71.96,71.89,71.91,61719.0,59.5685,59.6016,59.5436,59.5602,61719.0
2017-05-08 13:30:00,71.92,71.93,71.86,71.88,74153.0,59.5685,59.5767,59.5188,59.5353,74153.0
2017-05-08 14:00:00,71.88,71.9,71.84,71.88,83230.0,59.5353,59.5519,59.5022,59.5353,83230.0
2017-05-08 14:30:00,71.89,71.95,71.87,71.89,93857.0,59.5436,59.5933,59.527,59.5436,93857.0
2017-05-08 15:00:00,71.89,71.91,71.85,71.9,81586.0,59.5436,59.5602,59.5105,59.5519,81586.0
2017-05-08 15:30:00,71.9,71.91,71.77,71.8,412333.0,59.5519,59.5602,59.4442,59.4691,412333.0
2017-05-09 09:30:00,71.85,72.12,71.69,71.72,154590.0,59.5105,59.7341,59.378,59.4028,154590.0
2017-05-09 10:00:00,71.73,71.75,71.54,71.68,119574.0,59.4111,59.4276,59.2537,59.3697,119574.0
2017-05-09 10:30:00,71.67,71.67,71.4,71.44,101658.0,59.3614,59.3614,59.1378,59.1709,101658.0
2017-05-09 11:00:00,71.44,71.59,71.41,71.56,129135.0,59.1709,59.2951,59.146,59.2703,129135.0
2017-05-09 11:30:00,71.55,71.66,71.55,71.65,77407.0,59.262,59.3531,59.262,59.3448,77407.0
2017-05-09 12:00:00,71.64,71.67,71.51,71.52,63311.0,59.3365,59.3614,59.2289,59.2371,63311.0
2017-05-09 12:30:00,71.52,71.52,71.42,71.44,66391.0,59.2371,59.2371,59.1543,59.1709,66391.0
2017-05-09 13:00:00,71.44,71.48,71.37,71.4,90510.0,59.1709,59.204,59.1129,59.1378,90510.0
2017-05-09 13:30:00,71.4,71.5,71.38,71.44,91573.0,59.1378,59.2206,59.1212,59.1709,91573.0
2017-05-09 14:00:00,71.45,71.47,71.4,71.41,90451.0,59.1792,59.1957,59.1378,59.146,90451.0
2017-05-09 14:30:00,71.4,71.47,71.37,71.47,88645.0,59.1378,59.1957,59.1129,59.1957,88645.0
2017-05-09 15:00:00,71.46,71.56,71.43,71.53,105773.0,59.1875,59.2703,59.1626,59.2454,105773.0
2017-05-09 15:30:00,71.53,71.57,71.44,71.52,374232.0,59.2454,59.2786,59.1709,59.2371,374232.0
2017-05-10 09:30:00,71.47,71.9,71.27,71.83,229663.0,59.1957,59.5519,59.0301,59.4939,229663.0
2017-05-10 10:00:00,71.83,71.83,71.67,71.71,135079.0,59.4939,59.4939,59.3614,59.3945,135079.0
2017-05-10 10:30:00,71.72,71.78,71.59,71.6,162645.0,59.4028,59.4525,59.2951,59.3034,162645.0
2017-05-10 11:00:00,71.61,71.73,71.55,71.72,174188.0,59.3117,59.4111,59.262,59.4028,174188.0
2017-05-10 11:30:00,71.72,71.79,71.68,71.75,148648.0,59.4028,59.4608,59.3697,59.4276,148648.0
2017-05-10 12:00:00,71.75,71.78,71.68,71.74,269946.0,59.4276,59.4525,59.3697,59.4194,269946.0
2017-05-10 12:30:00,71.75,71.79,71.69,71.76,135577.0,59.4276,59.4608,59.378,59.4359,135577.0
2017-05-10 13:00:00,71.76,71.79,71.63,71.67,69495.0,59.4359,59.4608,59.3283,59.3614,69495.0
2017-05-10 13:30:00,71.67,71.67,71.6,71.61,64290.0,59.3614,59.3614,59.3034,59.3117,64290.0
2017-05-10 14:00:00,71.61,71.7,71.59,71.69,129266.0,59.3117,59.3862,59.2951,59.378,129266.0
2017-05-10 14:30:00,71.69,71.76,71.68,71.72,138954.0,59.378,59.4359,59.3697,59.4028,138954.0
2017-05-10 15:00:00,71.72,71.84,71.72,71.8,138453.0,59.4028,59.5022,59.4028,59.4691,138453.0
2017-05-10 15:30:00,71.8,71.83,71.7,71.76,406717.0,59.4691,59.4939,59.3862,59.4359,406717.0
2017-05-11 09:30:00,71.48,71.63,71.33,71.45,200979.0,59.204,59.3283,59.0798,59.1792,200979.0
2017-05-11 10:00:00,71.44,71.64,71.36,71.44,111411.0,59.1709,59.3365,59.1046,59.1709,111411.0
2017-05-11 10:30:00,71.44,71.57,71.4,71.49,133931.0,59.1709,59.2786,59.1378,59.2123,133931.0
2017-05-11 11:00:00,71.5,71.5,71.33,71.37,124871.0,59.2206,59.2206,59.0798,59.1129,124871.0
2017-05-11 11:30:00,71.37,71.46,71.36,71.36,99306.0,59.1129,59.1875,59.1046,59.1046,99306.0
2017-05-11 12:00:00,71.37,71.48,71.35,71.44,69910.0,59.1129,59.204,59.0963,59.1709,69910.0
2017-05-11 12:30:00,71.43,71.55,71.4,71.52,99021.0,59.1626,59.262,59.1378,59.2371,99021.0
2017-05-11 13:00:00,71.52,71.53,71.35,71.49,371175.0,59.2371,59.2454,59.0963,59.2123,371175.0
2017-05-11 13:30:00,71.49,71.59,71.49,71.58,53440.0,59.2123,59.2951,59.2123,59.2868,53440.0
2017-05-11 14:00:00,71.58,71.65,71.52,71.64,79974.0,59.2868,59.3448,59.2371,59.3365,79974.0
2017-05-11 14:30:00,71.64,71.65,71.56,71.57,77104.0,59.3365,59.3448,59.2703,59.2786,77104.0
2017-05-11 15:00:00,71.58,71.63,71.57,71.62,114596.0,59.2868,59.3283,59.2786,59.32,114596.0
2017-05-11 15:30:00,71.63,71.66,71.56,71.65,503459.0,59.3283,59.3531,59.2703,59.3448,503459.0
2017-05-12 09:30:00,71.6,71.67,71.26,71.35,217532.0,59.3034,59.3614,59.0218,59.0963,217532.0
2017-05-12 10:00:00,71.34,71.46,71.29,71.4,156693.0,59.0881,59.1875,59.0466,59.1378,156693.0
2017-05-12 10:30:00,71.4,71.47,71.32,71.47,104540.0,59.1378,59.1957,59.0715,59.1957,104540.0
2017-05-12 11:00:00,71.47,71.48,71.42,71.44,104794.0,59.1957,59.204,59.1543,59.1709,104794.0
2017-05-12 11:30:00,71.43,71.52,71.42,71.48,76241.0,59.1626,59.2371,59.1543,59.204,76241.0
2017-05-12 12:00:00,71.47,71.47,71.38,71.39,58469.0,59.1957,59.1957,59.1212,59.1295,58469.0
2017-05-12 12:30:00,71.39,71.44,71.38,71.39,52558.0,59.1295,59.1709,59.1212,59.1295,52558.0
2017-05-12 13:00:00,71.38,71.4,71.31,71.32,61391.0,59.1212,59.1378,59.0632,59.0715,61391.0
2017-05-12 13:30:00,71.32,71.33,71.25,71.33,65160.0,59.0715,59.0798,59.0135,59.0798,65160.0
2017-05-12 14:00:00,71.32,71.32,71.22,71.23,73810.0,59.0715,59.0715,58.9887,58.997,73810.0
2017-05-12 14:30:00,71.23,71.28,71.19,71.22,88818.0,58.997,59.0384,58.9638,58.9887,88818.0
2017-05-12 15:00:00,71.22,71.27,71.19,71.23,93737.0,58.9887,59.0301,58.9638,58.997,93737.0
2017-05-12 15:30:00,71.23,71.33,71.18,71.25,393671.0,58.997,59.0798,58.9555,59.0135,393671.0
2017-05-15 09:30:00,71.3,71.64,71.28,71.61,294055.0,59.0549,59.3365,59.0384,59.3117,294055.0
2017-05-15 10:00:00,71.61,71.76,71.57,71.72,130039.0,59.3117,59.4359,59.2786,59.4028,130039.0
2017-05-15 10:30:00,71.72,71.78,71.64,71.7,132018.0,59.4028,59.4525,59.3365,59.3862,132018.0
2017-05-15 11:00:00,71.71,71.84,71.69,71.76,153573.0,59.3945,59.5022,59.378,59.4359,153573.0
2017-05-15 11:30:00,71.76,71.79,71.71,71.75,94678.0,59.4359,59.4608,59.3945,59.4276,94678.0
2017-05-15 12:00:00,71.75,71.78,71.69,71.72,106680.0,59.4276,59.4525,59.378,59.4028,106680.0
2017-05-15 12:30:00,71.72,71.72,71.65,71.69,75608.0,59.4028,59.4028,59.3448,59.378,75608.0
2017-05-15 13:00:00,71.7,71.76,71.67,71.75,84111.0,59.3862,59.4359,59.3614,59.4276,84111.0
2017-05-15 13:30:00,71.76,71.79,71.7,71.73,111394.0,59.4359,59.4608,59.3862,59.4111,111394.0
2017-05-15 14:00:00,71.73,71.76,71.67,71.68,101735.0,59.4111,59.4359,59.3614,59.3697,101735.0
2017-05-15 14:30:00,71.68,71.69,71.64,71.68,89280.0,59.3697,59.378,59.3365,59.3697,89280.0
2017-05-15 15:00:00,71.68,71.69,71.58,71.59,121515.0,59.3697,59.378,59.2868,59.2951,121515.0
2017-05-15 15:30:00,71.59,71.69,71.56,71.64,260301.0,59.2951,59.378,59.2703,59.3365,260301.0
2017-05-16 09:30:00,71.78,71.96,71.69,71.92,238534.0,59.4525,59.6016,59.378,59.5685,238534.0
2017-05-16 10:00:00,71.92,71.93,71.77,71.82,185115.0,59.5685,59.5767,59.4442,59.4856,185115.0
2017-05-16 10:30:00,71.82,71.86,71.7,71.83,132269.0,59.4856,59.5188,59.3862,59.4939,132269.0
2017-05-16 11:00:00,71.84,71.97,71.79,71.81,258766.0,59.5022,59.6099,59.4608,59.4773,258766.0
2017-05-16 11:30:00,71.81,71.98,71.79,71.96,150347.0,59.4773,59.6181,59.4608,59.6016,150347.0
2017-05-16 12:00:00,71.95,71.97,71.87,71.9,124867.0,59.5933,59.6099,59.527,59.5519,124867.0
2017-05-16 12:30:00,71.9,71.96,71.81,71.92,122530.0,59.5519,59.6016,59.4773,59.5685,122530.0
2017-05-16 13:00:00,71.92,71.95,71.84,71.86,84273.0,59.5685,59.5933,59.5022,59.5188,84273.0
2017-05-16 13:30:00,71.85,71.9,71.8,71.82,191378.0,59.5105,59.5519,59.4691,59.4856,191378.0
2017-05-16 14:00:00,71.83,71.86,71.72,71.72,145533.0,59.4939,59.5188,59.4028,59.4028,145533.0
2017-05-16 14:30:00,71.72,71.77,71.65,71.74,177662.0,59.4028,59.4442,59.3448,59.4194,177662.0
2017-05-16 15:00:00,71.75,71.76,71.66,71.67,170452.0,59.4276,59.4359,59.3531,59.3614,170452.0
2017-05-16 15:30:00,71.68,71.69,71.54,71.58,388796.0,59.3697,59.378,59.2537,59.2868,388796.0
2017-05-17 09:30:00,73.93,74.3,73.46,73.67,2169100.0,61.2333,61.5397,60.844,61.0179,2169100.0
2017-05-17 10:00:00,73.7,73.78,73.33,73.44,600514.0,61.0428,61.109,60.7363,60.8274,600514.0
2017-05-17 10:30:00,73.42,73.75,73.35,73.64,422476.0,60.8108,61.0842,60.7529,60.9931,422476.0
2017-05-17 11:00:00,73.64,73.72,73.49,73.61,415194.0,60.9931,61.0593,60.8688,60.9682,415194.0
2017-05-17 11:30:00,73.61,74.01,73.57,73.98,407705.0,60.9682,61.2995,60.9351,61.2747,407705.0
2017-05-17 12:00:00,73.98,76.86,73.96,74.7,3874217.0,61.2747,63.6601,61.2581,61.871,3874217.0
2017-05-17 12:30:00,74.72,74.92,74.1,74.24,955554.0,61.8876,62.0532,61.3741,61.49,955554.0
2017-05-17 13:00:00,74.24,74.47,74.16,74.47,835841.0,61.49,61.6805,61.4238,61.6805,835841.0
2017-05-17 13:30:00,74.47,75.54,74.43,75.33,1130993.0,61.6805,62.5668,61.6474,62.3928,1130993.0
2017-05-17 14:00:00,75.31,75.48,75.16,75.47,738202.0,62.3763,62.5171,62.252,62.5088,738202.0
2017-05-17 14:30:00,75.47,75.75,75.3,75.61,1004214.0,62.5088,62.7407,62.368,62.6247,1004214.0
2017-05-17 15:00:00,75.61,75.66,75.22,75.38,891670.0,62.6247,62.6661,62.3017,62.4342,891670.0
2017-05-17 15:30:00,75.38,76.35,75.35,75.67,2971256.0,62.4342,63.2376,62.4094,62.6744,2971256.0
2017-05-18 09:30:00,73.95,74.81,73.02,74.59,1380806.0,61.2498,61.9621,60.4795,61.7799,1380806.0
2017-05-18 10:00:00,74.6,74.68,74.06,74.52,656186.0,61.7882,61.8544,61.3409,61.7219,656186.0
2017-05-18 10:30:00,74.55,74.58,74.26,74.33,360849.0,61.7468,61.7716,61.5066,61.5646,360849.0
2017-05-18 11:00:00,74.32,74.65,74.32,74.64,316066.0,61.5563,61.8296,61.5563,61.8213,316066.0
2017-05-18 11:30:00,74.65,74.9,74.58,74.65,311683.0,61.8296,62.0367,61.7716,61.8296,311683.0
2017-05-18 12:00:00,74.66,74.66,74.41,74.45,322118.0,61.8379,61.8379,61.6308,61.6639,322118.0
2017-05-18 12:30:00,74.46,74.57,74.33,74.37,168015.0,61.6722,61.7633,61.5646,61.5977,168015.0
2017-05-18 13:00:00,74.37,74.49,74.22,74.23,274567.0,61.5977,61.6971,61.4734,61.4817,274567.0
2017-05-18 13:30:00,74.23,74.23,73.89,74.05,381759.0,61.4817,61.4817,61.2001,61.3326,381759.0
2017-05-18 14:00:00,74.05,74.32,74.04,74.13,316369.0,61.3326,61.5563,61.3244,61.3989,316369.0
2017-05-18 14:30:00,74.14,74.33,74.13,74.23,295505.0,61.4072,61.5646,61.3989,61.4817,295505.0
2017-05-18 15:00:00,74.24,74.27,73.97,74.04,606263.0,61.49,61.5149,61.2664,61.3244,606263.0
2017-05-18 15:30:00,74.05,74.08,73.92,73.94,822614.0,61.3326,61.3575,61.225,61.2415,822614.0
2017-05-19 09:30:00,74.3,75.8,74.01,75.76,1092800.0,61.5397,62.7821,61.2995,62.749,1092800.0
2017-05-19 10:00:00,75.8,75.9,75.39,75.61,564048.0,62.7821,62.8649,62.4425,62.6247,564048.0
2017-05-19 10:30:00,75.61,75.62,75.24,75.25,371951.0,62.6247,62.633,62.3183,62.3266,371951.0
2017-05-19 11:00:00,75.24,75.26,75.03,75.09,254480.0,62.3183,62.3348,62.1443,62.194,254480.0
2017-05-19 11:30:00,75.09,75.12,74.96,75.07,173466.0,62.194,62.2189,62.0864,62.1775,173466.0
2017-05-19 12:00:00,75.08,75.12,74.83,74.86,304407.0,62.1858,62.2189,61.9787,62.0035,304407.0
2017-05-19 12:30:00,74.87,74.96,74.87,74.89,231776.0,62.0118,62.0864,62.0118,62.0284,231776.0
2017-05-19 13:00:00,74.89,74.96,74.83,74.83,127602.0,62.0284,62.0864,61.9787,61.9787,127602.0
2017-05-19 13:30:00,74.84,74.93,74.78,74.91,128656.0,61.987,62.0615,61.9373,62.0449,128656.0
2017-05-19 14:00:00,74.91,75.0,74.82,74.86,173903.0,62.0449,62.1195,61.9704,62.0035,173903.0
2017-05-19 14:30:00,74.86,74.86,74.62,74.64,335590.0,62.0035,62.0035,61.8048,61.8213,335590.0
2017-05-19 15:00:00,74.64,74.69,74.44,74.6,362270.0,61.8213,61.8627,61.6557,61.7882,362270.0
2017-05-19 15:30:00,74.59,74.88,74.57,74.82,832714.0,61.7799,62.0201,61.7633,61.9704,832714.0
2017-05-22 09:30:00,75.0,75.23,74.6,74.61,300127.0,62.1195,62.31,61.7882,61.7965,300127.0
2017-05-22 10:00:00,74.63,74.82,74.58,74.8,236989.0,61.813,61.9704,61.7716,61.9538,236989.0
2017-05-22 10:30:00,74.79,75.01,74.63,74.63,329556.0,61.9456,62.1278,61.813,61.813,329556.0
2017-05-22 11:00:00,74.63,74.8,74.6,74.69,190107.0,61.813,61.9538,61.7882,61.8627,190107.0
2017-05-22 11:30:00,74.7,74.78,74.57,74.58,149573.0,61.871,61.9373,61.7633,61.7716,149573.0
2017-05-22 12:00:00,74.59,74.62,74.44,74.45,135920.0,61.7799,61.8048,61.6557,61.6639,135920.0
2017-05-22 12:30:00,74.45,74.57,74.42,74.5,186828.0,61.6639,61.7633,61.6391,61.7054,186828.0
2017-05-22 13:00:00,74.49,74.55,74.37,74.39,140817.0,61.6971,61.7468,61.5977,61.6143,140817.0
2017-05-22 13:30:00,74.39,74.51,74.35,74.48,132264.0,61.6143,61.7136,61.5811,61.6888,132264.0
2017-05-22 14:00:00,74.48,74.48,74.36,74.39,172240.0,61.6888,61.6888,61.5894,61.6143,172240.0
2017-05-22 14:30:00,74.39,74.4,74.18,74.27,239853.0,61.6143,61.6225,61.4403,61.5149,239853.0
2017-05-22 15:00:00,74.28,74.29,74.18,74.27,267601.0,61.5231,61.5314,61.4403,61.5149,267601.0
2017-05-22 15:30:00,74.27,74.35,74.24,74.26,518066.0,61.5149,61.5811,61.49,61.5066,518066.0
2017-05-23 09:30:00,74.36,74.65,74.24,74.61,201411.0,61.5894,61.8296,61.49,61.7965,201411.0
2017-05-23 10:00:00,74.6,74.78,74.53,74.62,260982.0,61.7882,61.9373,61.7302,61.8048,260982.0
2017-05-23 10:30:00,74.62,74.64,74.44,74.55,188532.0,61.8048,61.8213,61.6557,61.7468,188532.0
2017-05-23 11:00:00,74.55,74.55,74.12,74.13,203512.0,61.7468,61.7468,61.3906,61.3989,203512.0
2017-05-23 11:30:00,74.14,74.26,74.03,74.22,203389.0,61.4072,61.5066,61.3161,61.4734,203389.0
2017-05-23 12:00:00,74.22,74.33,74.18,74.21,118800.0,61.4734,61.5646,61.4403,61.4652,118800.0
2017-05-23 12:30:00,74.21,74.27,74.16,74.16,87796.0,61.4652,61.5149,61.4238,61.4238,87796.0
2017-05-23 13:00:00,74.17,74.26,74.09,74.14,151902.0,61.432,61.5066,61.3658,61.4072,151902.0
2017-05-23 13:30:00,74.14,74.26,74.12,74.15,93860.0,61.4072,61.5066,61.3906,61.4155,93860.0
2017-05-23 14:00:00,74.15,74.16,74.05,74.06,74670.0,61.4155,61.4238,61.3326,61.3409,74670.0
2017-05-23 14:30:00,74.06,74.07,73.96,74.04,118138.0,61.3409,61.3492,61.2581,61.3244,118138.0
2017-05-23 15:00:00,74.05,74.05,73.79,73.79,163797.0,61.3326,61.3326,61.1173,61.1173,163797.0
2017-05-23 15:30:00,73.8,73.92,73.74,73.85,439545.0,61.1256,61.225,61.0759,61.167,439545.0
2017-05-24 09:30:00,74.05,74.2,73.93,74.16,121389.0,61.3326,61.4569,61.2333,61.4238,121389.0
2017-05-24 10:00:00,74.17,74.3,74.1,74.15,163848.0,61.432,61.5397,61.3741,61.4155,163848.0
2017-05-24 10:30:00,74.15,74.16,74.03,74.12,98514.0,61.4155,61.4238,61.3161,61.3906,98514.0
2017-05-24 11:00:00,74.11,74.19,74.03,74.12,91693.0,61.3823,61.4486,61.3161,61.3906,91693.0
2017-05-24 11:30:00,74.12,74.13,74.05,74.13,86361.0,61.3906,61.3989,61.3326,61.3989,86361.0
2017-05-24 12:00:00,74.13,74.15,74.01,74.04,73509.0,61.3989,61.4155,61.2995,61.3244,73509.0
2017-05-24 12:30:00,74.04,74.09,74.02,74.08,66839.0,61.3244,61.3658,61.3078,61.3575,66839.0
2017-05-24 13:00:00,74.07,74.1,74.04,74.04,70743.0,61.3492,61.3741,61.3244,61.3244,70743.0
2017-05-24 13:30:00,74.04,74.31,74.02,74.25,162234.0,61.3244,61.548,61.3078,61.4983,162234.0
2017-05-24 14:00:00,74.25,74.44,74.14,74.44,299688.0,61.4983,61.6557,61.4072,61.6557,299688.0
2017-05-24 14:30:00,74.43,74.62,74.41,74.6,244308.0,61.6474,61.8048,61.6308,61.7882,244308.0
2017-05-24 15:00:00,74.59,74.72,74.55,74.67,179737.0,61.7799,61.8876,61.7468,61.8462,179737.0
2017-05-24 15:30:00,74.67,74.69,74.58,74.6,379678.0,61.8462,61.8627,61.7716,61.7882,379678.0
2017-05-25 09:30:00,74.75,74.9,74.64,74.81,122061.0,61.9124,62.0367,61.8213,61.9621,122061.0
2017-05-25 10:00:00,74.79,74.91,74.73,74.86,73323.0,61.9456,62.0449,61.8959,62.0035,73323.0
2017-05-25 10:30:00,74.86,74.9,74.8,74.8,118701.0,62.0035,62.0367,61.9538,61.9538,118701.0
2017-05-25 11:00:00,74.81,74.97,74.77,74.94,121048.0,61.9621,62.0946,61.929,62.0698,121048.0
2017-05-25 11:30:00,74.95,75.08,74.88,75.02,175090.0,62.0781,62.1858,62.0201,62.1361,175090.0
2017-05-25 12:00:00,75.01,75.16,74.99,75.14,135568.0,62.1278,62.252,62.1112,62.2354,135568.0
2017-05-25 12:30:00,75.14,75.42,75.13,75.4,262779.0,62.2354,62.4674,62.2272,62.4508,262779.0
2017-05-25 13:00:00,75.41,75.55,75.32,75.34,124088.0,62.4591,62.575,62.3845,62.4011,124088.0
2017-05-25 13:30:00,75.34,75.43,75.3,75.38,99704.0,62.4011,62.4756,62.368,62.4342,99704.0
2017-05-25 14:00:00,75.38,75.4,75.33,75.34,137130.0,62.4342,62.4508,62.3928,62.4011,137130.0
2017-05-25 14:30:00,75.34,75.52,75.34,75.42,203747.0,62.4011,62.5502,62.4011,62.4674,203747.0
2017-05-25 15:00:00,75.42,75.58,75.4,75.52,248559.0,62.4674,62.5999,62.4508,62.5502,248559.0
2017-05-25 15:30:00,75.52,75.52,75.33,75.36,582083.0,62.5502,62.5502,62.3928,62.4177,582083.0
2017-05-26 09:30:00,75.18,75.61,75.1,75.55,213295.0,62.2686,62.6247,62.2023,62.575,213295.0
2017-05-26 10:00:00,75.55,75.63,75.29,75.39,125005.0,62.575,62.6413,62.3597,62.4425,125005.0
2017-05-26 10:30:00,75.36,75.37,75.27,75.31,113216.0,62.4177,62.4259,62.3431,62.3763,113216.0
2017-05-26 11:00:00,75.31,75.37,75.2,75.28,87346.0,62.3763,62.4259,62.2851,62.3514,87346.0
2017-05-26 11:30:00,75.28,75.41,75.24,75.31,115845.0,62.3514,62.4591,62.3183,62.3763,115845.0
2017-05-26 12:00:00,75.31,75.52,75.31,75.36,142632.0,62.3763,62.5502,62.3763,62.4177,142632.0
2017-05-26 12:30:00,75.35,75.57,75.35,75.53,122033.0,62.4094,62.5916,62.4094,62.5585,122033.0
2017-05-26 13:00:00,75.53,75.53,75.27,75.3,87736.0,62.5585,62.5585,62.3431,62.368,87736.0
2017-05-26 13:30:00,75.3,75.31,75.17,75.22,89836.0,62.368,62.3763,62.2603,62.3017,89836.0
2017-05-26 14:00:00,75.21,75.27,75.19,75.21,64573.0,62.2934,62.3431,62.2769,62.2934,64573.0
2017-05-26 14:30:00,75.2,75.27,75.19,75.22,61128.0,62.2851,62.3431,62.2769,62.3017,61128.0
2017-05-26 15:00:00,75.23,75.27,75.15,75.17,94721.0,62.31,62.3431,62.2437,62.2603,94721.0
2017-05-26 15:30:00,75.18,75.47,75.17,75.45,443530.0,62.2686,62.5088,62.2603,62.4922,443530.0
2017-05-30 09:30:00,75.52,75.71,75.26,75.3,232026.0,62.5502,62.7076,62.3348,62.368,232026.0
2017-05-30 10:00:00,75.29,75.55,75.24,75.51,125963.0,62.3597,62.575,62.3183,62.5419,125963.0
2017-05-30 10:30:00,75.52,75.53,75.32,75.38,93823.0,62.5502,62.5585,62.3845,62.4342,93823.0
2017-05-30 11:00:00,75.38,75.46,75.36,75.42,126009.0,62.4342,62.5005,62.4177,62.4674,126009.0
2017-05-30 11:30:00,75.43,76.04,75.35,76.04,796740.0,62.4756,62.9809,62.4094,62.9809,796740.0
2017-05-30 12:00:00,76.04,76.16,75.72,75.76,224923.0,62.9809,63.0803,62.7158,62.749,224923.0
2017-05-30 12:30:00,75.77,75.83,75.66,75.75,94024.0,62.7573,62.8069,62.6661,62.7407,94024.0
2017-05-30 13:00:00,75.75,75.92,75.74,75.81,124149.0,62.7407,62.8815,62.7324,62.7904,124149.0
2017-05-30 13:30:00,75.8,75.8,75.71,75.78,84801.0,62.7821,62.7821,62.7076,62.7655,84801.0
2017-05-30 14:00:00,75.78,75.89,75.75,75.84,244792.0,62.7655,62.8566,62.7407,62.8152,244792.0
2017-05-30 14:30:00,75.84,76.02,75.83,76.01,310115.0,62.8152,62.9643,62.8069,62.956,310115.0
2017-05-30 15:00:00,76.01,76.1,75.92,76.05,266316.0,62.956,63.0306,62.8815,62.9892,266316.0
2017-05-30 15:30:00,76.04,76.14,75.96,76.08,650194.0,62.9809,63.0637,62.9146,63.014,650194.0
2017-05-31 09:30:00,76.19,76.69,76.07,76.59,404034.0,63.1051,63.5193,63.0057,63.4364,404034.0
2017-05-31 10:00:00,76.59,76.74,76.47,76.66,291348.0,63.4364,63.5607,63.337,63.4944,291348.0
2017-05-31 10:30:00,76.65,76.83,76.61,76.66,234846.0,63.4861,63.6352,63.453,63.4944,234846.0
2017-05-31 11:00:00,76.66,76.67,76.45,76.51,228173.0,63.4944,63.5027,63.3205,63.3702,228173.0
2017-05-31 11:30:00,76.51,76.57,76.44,76.54,150894.0,63.3702,63.4199,63.3122,63.395,150894.0
2017-05-31 12:00:00,76.54,76.65,76.51,76.57,118452.0,63.395,63.4861,63.3702,63.4199,118452.0
2017-05-31 12:30:00,76.57,76.62,76.51,76.59,89426.0,63.4199,63.4613,63.3702,63.4364,89426.0
2017-05-31 13:00:00,76.6,76.61,76.51,76.53,103292.0,63.4447,63.453,63.3702,63.3867,103292.0
2017-05-31 13:30:00,76.53,76.58,76.5,76.57,93398.0,63.3867,63.4281,63.3619,63.4199,93398.0
2017-05-31 14:00:00,76.56,76.59,76.51,76.57,104242.0,63.4116,63.4364,63.3702,63.4199,104242.0
2017-05-31 14:30:00,76.58,76.67,76.58,76.65,151673.0,63.4281,63.5027,63.4281,63.4861,151673.0
2017-05-31 15:00:00,76.66,76.69,76.52,76.55,237373.0,63.4944,63.5193,63.3784,63.4033,237373.0
2017-05-31 15:30:00,76.55,76.59,76.33,76.35,766693.0,63.4033,63.4364,63.2211,63.2376,766693.0
2017-06-01 09:30:00,76.5,76.51,76.17,76.3,196623.0,63.3619,63.3702,63.0886,63.1962,196623.0
2017-06-01 10:00:00,76.32,76.46,76.05,76.06,146965.0,63.2128,63.3288,62.9892,62.9974,146965.0
2017-06-01 10:30:00,76.07,76.36,76.07,76.34,110421.0,63.0057,63.2459,63.0057,63.2294,110421.0
2017-06-01 11:00:00,76.35,76.35,76.17,76.22,127284.0,63.2376,63.2376,63.0886,63.13,127284.0
2017-06-01 11:30:00,76.21,76.25,76.13,76.25,106925.0,63.1217,63.1548,63.0554,63.1548,106925.0
2017-06-01 12:00:00,76.25,76.36,76.25,76.26,93177.0,63.1548,63.2459,63.1548,63.1631,93177.0
2017-06-01 12:30:00,76.27,76.29,76.21,76.25,80157.0,63.1714,63.1879,63.1217,63.1548,80157.0
2017-06-01 13:00:00,76.25,76.35,76.25,76.32,80318.0,63.1548,63.2376,63.1548,63.2128,80318.0
2017-06-01 13:30:00,76.31,76.31,76.23,76.23,61599.0,63.2045,63.2045,63.1383,63.1383,61599.0
2017-06-01 14:00:00,76.24,76.37,76.22,76.32,85302.0,63.1465,63.2542,63.13,63.2128,85302.0
2017-06-01 14:30:00,76.31,76.35,76.18,76.25,122315.0,63.2045,63.2376,63.0968,63.1548,122315.0
2017-06-01 15:00:00,76.25,76.37,76.24,76.34,120938.0,63.1548,63.2542,63.1465,63.2294,120938.0
2017-06-01 15:30:00,76.34,76.69,76.33,76.68,581244.0,63.2294,63.5193,63.2211,63.511,581244.0
2017-06-02 09:30:00,76.98,77.09,76.5,76.89,159097.0,63.7594,63.8506,63.3619,63.6849,159097.0
2017-06-02 10:00:00,76.88,76.95,76.72,76.91,110554.0,63.6766,63.7346,63.5441,63.7015,110554.0
2017-06-02 10:30:00,76.92,76.95,76.84,76.86,138463.0,63.7098,63.7346,63.6435,63.6601,138463.0
2017-06-02 11:00:00,76.87,76.93,76.83,76.85,85555.0,63.6683,63.718,63.6352,63.6518,85555.0
2017-06-02 11:30:00,76.85,76.91,76.82,76.83,84039.0,63.6518,63.7015,63.6269,63.6352,84039.0
2017-06-02 12:00:00,76.82,76.83,76.72,76.76,70198.0,63.6269,63.6352,63.5441,63.5772,70198.0
2017-06-02 12:30:00,76.75,76.81,76.71,76.77,53025.0,63.5689,63.6186,63.5358,63.5855,53025.0
2017-06-02 13:00:00,76.77,76.78,76.67,76.74,58206.0,63.5855,63.5938,63.5027,63.5607,58206.0
2017-06-02 13:30:00,76.74,76.82,76.72,76.75,61837.0,63.5607,63.6269,63.5441,63.5689,61837.0
2017-06-02 14:00:00,76.75,76.84,76.74,76.74,65499.0,63.5689,63.6435,63.5607,63.5607,65499.0
2017-06-02 14:30:00,76.76,76.82,76.74,76.79,60304.0,63.5772,63.6269,63.5607,63.6021,60304.0
2017-06-02 15:00:00,76.8,76.99,76.8,76.93,106201.0,63.6104,63.7677,63.6104,63.718,106201.0
2017-06-02 15:30:00,76.94,77.11,76.93,77.08,562503.0,63.7263,63.8671,63.718,63.8423,562503.0
2017-06-05 09:30:00,77.0,77.0,76.55,76.77,160156.0,63.776,63.776,63.4033,63.5855,160156.0
2017-06-05 10:00:00,76.77,76.83,76.61,76.64,67841.0,63.5855,63.6352,63.453,63.4778,67841.0
2017-06-05 10:30:00,76.65,76.72,76.58,76.6,70599.0,63.4861,63.5441,63.4281,63.4447,70599.0
2017-06-05 11:00:00,76.6,76.68,76.59,76.63,80930.0,63.4447,63.511,63.4364,63.4696,80930.0
2017-06-05 11:30:00,76.63,76.87,76.61,76.83,103103.0,63.4696,63.6683,63.453,63.6352,103103.0
2017-06-05 12:00:00,76.83,76.94,76.79,76.92,269184.0,63.6352,63.7263,63.6021,63.7098,269184.0
2017-06-05 12:30:00,76.92,76.96,76.87,76.88,34966.0,63.7098,63.7429,63.6683,63.6766,34966.0
2017-06-05 13:00:00,76.88,76.98,76.81,76.95,45742.0,63.6766,63.7594,63.6186,63.7346,45742.0
2017-06-05 13:30:00,76.95,76.99,76.88,76.9,63945.0,63.7346,63.7677,63.6766,63.6932,63945.0
2017-06-05 14:00:00,76.91,76.97,76.85,76.91,67686.0,63.7015,63.7512,63.6518,63.7015,67686.0
2017-06-05 14:30:00,76.92,76.96,76.86,76.94,67936.0,63.7098,63.7429,63.6601,63.7263,67936.0
2017-06-05 15:00:00,76.94,77.19,76.92,77.15,142672.0,63.7263,63.9334,63.7098,63.9003,142672.0
2017-06-05 15:30:00,77.15,77.26,77.13,77.23,303241.0,63.9003,63.9914,63.8837,63.9665,303241.0
2017-06-06 09:30:00,77.0,77.25,76.62,77.16,157680.0,63.776,63.9831,63.4613,63.9085,157680.0
2017-06-06 10:00:00,77.15,77.15,76.91,76.96,83812.0,63.9003,63.9003,63.7015,63.7429,83812.0
2017-06-06 10:30:00,76.98,77.02,76.84,76.91,72876.0,63.7594,63.7926,63.6435,63.7015,72876.0
2017-06-06 11:00:00,76.91,76.96,76.73,76.76,91656.0,63.7015,63.7429,63.5524,63.5772,91656.0
2017-06-06 11:30:00,76.76,77.05,76.74,76.98,96849.0,63.5772,63.8174,63.5607,63.7594,96849.0
2017-06-06 12:00:00,76.98,77.01,76.88,76.95,101565.0,63.7594,63.7843,63.6766,63.7346,101565.0
2017-06-06 12:30:00,76.95,77.04,76.89,77.0,97720.0,63.7346,63.8091,63.6849,63.776,97720.0
2017-06-06 13:00:00,77.0,77.01,76.87,76.95,233732.0,63.776,63.7843,63.6683,63.7346,233732.0
2017-06-06 13:30:00,76.94,76.96,76.86,76.94,114408.0,63.7263,63.7429,63.6601,63.7263,114408.0
2017-06-06 14:00:00,76.93,76.96,76.9,76.92,107426.0,63.718,63.7429,63.6932,63.7098,107426.0
2017-06-06 14:30:00,76.93,77.04,76.9,77.01,166239.0,63.718,63.8091,63.6932,63.7843,166239.0
2017-06-06 15:00:00,77.01,77.03,76.93,76.95,130967.0,63.7843,63.8009,63.718,63.7346,130967.0
2017-06-06 15:30:00,76.95,77.07,76.89,77.0,425413.0,63.7346,63.834,63.6849,63.776,425413.0
2017-06-07 09:30:00,77.0,77.27,76.95,77.09,139912.0,63.776,63.9996,63.7346,63.8506,139912.0
2017-06-07 10:00:00,77.09,77.22,77.04,77.06,202719.0,63.8506,63.9582,63.8091,63.8257,202719.0
2017-06-07 10:30:00,77.01,77.1,76.93,77.0,76053.0,63.7843,63.8588,63.718,63.776,76053.0
2017-06-07 11:00:00,77.0,77.09,76.99,77.0,66946.0,63.776,63.8506,63.7677,63.776,66946.0
2017-06-07 11:30:00,77.01,77.11,77.0,77.05,141831.0,63.7843,63.8671,63.776,63.8174,141831.0
2017-06-07 12:00:00,77.06,77.06,76.86,76.91,67799.0,63.8257,63.8257,63.6601,63.7015,67799.0
2017-06-07 12:30:00,76.91,76.99,76.81,76.86,92784.0,63.7015,63.7677,63.6186,63.6601,92784.0
2017-06-07 13:00:00,76.87,76.95,76.85,76.93,51088.0,63.6683,63.7346,63.6518,63.718,51088.0
2017-06-07 13:30:00,76.92,77.18,76.9,77.16,139718.0,63.7098,63.9251,63.6932,63.9085,139718.0
2017-06-07 14:00:00,77.15,77.15,77.07,77.09,72343.0,63.9003,63.9003,63.834,63.8506,72343.0
2017-06-07 14:30:00,77.09,77.09,76.98,77.0,183691.0,63.8506,63.8506,63.7594,63.776,183691.0
2017-06-07 15:00:00,77.0,77.11,76.98,77.09,115097.0,63.776,63.8671,63.7594,63.8506,115097.0
2017-06-07 15:30:00,77.09,77.25,77.08,77.16,230641.0,63.8506,63.9831,63.8423,63.9085,230641.0
2017-06-08 09:30:00,76.93,76.95,76.52,76.63,171938.0,63.718,63.7346,63.3784,63.4696,171938.0
2017-06-08 10:00:00,76.63,76.79,76.53,76.56,110903.0,63.4696,63.6021,63.3867,63.4116,110903.0
2017-06-08 10:30:00,76.55,76.56,76.28,76.42,197513.0,63.4033,63.4116,63.1797,63.2956,197513.0
2017-06-08 11:00:00,76.42,76.43,76.09,76.15,270122.0,63.2956,63.3039,63.0223,63.072,270122.0
2017-06-08 11:30:00,76.15,76.17,76.01,76.09,227348.0,63.072,63.0886,62.956,63.0223,227348.0
2017-06-08 12:00:00,76.09,76.15,76.04,76.11,125250.0,63.0223,63.072,62.9809,63.0389,125250.0
2017-06-08 12:30:00,76.11,76.15,75.88,75.96,146347.0,63.0389,63.072,62.8484,62.9146,146347.0
2017-06-08 13:00:00,75.97,75.97,75.62,75.65,140385.0,62.9229,62.9229,62.633,62.6579,140385.0
2017-06-08 13:30:00,75.65,75.75,75.51,75.74,152704.0,62.6579,62.7407,62.5419,62.7324,152704.0
2017-06-08 14:00:00,75.75,75.75,75.56,75.67,142645.0,62.7407,62.7407,62.5833,62.6744,142645.0
2017-06-08 14:30:00,75.68,75.77,75.64,75.7,124686.0,62.6827,62.7573,62.6496,62.6993,124686.0
2017-06-08 15:00:00,75.7,75.86,75.66,75.85,244094.0,62.6993,62.8318,62.6661,62.8235,244094.0
2017-06-08 15:30:00,75.85,75.89,75.77,75.81,412856.0,62.8235,62.8566,62.7573,62.7904,412856.0
2017-06-09 09:30:00,75.85,76.09,75.55,75.76,161368.0,62.8235,63.0223,62.575,62.749,161368.0
2017-06-09 10:00:00,75.74,75.85,75.74,75.77,115427.0,62.7324,62.8235,62.7324,62.7573,115427.0
2017-06-09 10:30:00,75.77,75.77,75.62,75.62,160510.0,62.7573,62.7573,62.633,62.633,160510.0
2017-06-09 11:00:00,75.62,75.72,75.51,75.68,125740.0,62.633,62.7158,62.5419,62.6827,125740.0
2017-06-09 11:30:00,75.69,75.69,75.49,75.53,122143.0,62.691,62.691,62.5253,62.5585,122143.0
2017-06-09 12:00:00,75.53,75.72,75.53,75.66,113771.0,62.5585,62.7158,62.5585,62.6661,113771.0
2017-06-09 12:30:00,75.67,75.67,75.53,75.53,79733.0,62.6744,62.6744,62.5585,62.5585,79733.0
2017-06-09 13:00:00,75.51,75.54,75.4,75.49,125729.0,62.5419,62.5668,62.4508,62.5253,125729.0
2017-06-09 13:30:00,75.49,75.53,75.44,75.49,113892.0,62.5253,62.5585,62.4839,62.5253,113892.0
2017-06-09 14:00:00,75.48,75.63,75.47,75.53,122484.0,62.5171,62.6413,62.5088,62.5585,122484.0
2017-06-09 14:30:00,75.54,75.57,75.36,75.43,179055.0,62.5668,62.5916,62.4177,62.4756,179055.0
2017-06-09 15:00:00,75.44,75.53,75.37,75.45,167971.0,62.4839,62.5585,62.4259,62.4922,167971.0
2017-06-09 15:30:00,75.46,75.81,75.43,75.76,662467.0,62.5005,62.7904,62.4756,62.749,662467.0
2017-06-12 09:30:00,75.86,76.0,75.52,75.75,170655.0,62.8318,62.9478,62.5502,62.7407,170655.0
2017-06-12 10:00:00,75.76,75.77,75.3,75.35,111912.0,62.749,62.7573,62.368,62.4094,111912.0
2017-06-12 10:30:00,75.35,75.4,75.08,75.34,147157.0,62.4094,62.4508,62.1858,62.4011,147157.0
2017-06-12 11:00:00,75.36,75.57,75.31,75.56,133166.0,62.4177,62.5916,62.3763,62.5833,133166.0
2017-06-12 11:30:00,75.56,75.73,75.54,75.65,148126.0,62.5833,62.7241,62.5668,62.6579,148126.0
2017-06-12 12:00:00,75.64,75.72,75.55,75.65,89289.0,62.6496,62.7158,62.575,62.6579,89289.0
2017-06-12 12:30:00,75.65,75.72,75.54,75.56,72951.0,62.6579,62.7158,62.5668,62.5833,72951.0
2017-06-12 13:00:00,75.57,75.7,75.49,75.52,73057.0,62.5916,62.6993,62.5253,62.5502,73057.0
2017-06-12 13:30:00,75.52,75.59,75.51,75.53,77040.0,62.5502,62.6082,62.5419,62.5585,77040.0
2017-06-12 14:00:00,75.53,75.61,75.52,75.6,89948.0,62.5585,62.6247,62.5502,62.6164,89948.0
2017-06-12 14:30:00,75.6,75.62,75.5,75.58,111542.0,62.6164,62.633,62.5336,62.5999,111542.0
2017-06-12 15:00:00,75.58,75.6,75.44,75.45,145132.0,62.5999,62.6164,62.4839,62.4922,145132.0
2017-06-12 15:30:00,75.45,75.56,75.39,75.54,425638.0,62.4922,62.5833,62.4425,62.5668,425638.0
2017-06-13 09:30:00,75.24,75.31,75.06,75.15,244874.0,62.3183,62.3763,62.1692,62.2437,244874.0
2017-06-13 10:00:00,75.17,75.6,75.15,75.6,287977.0,62.2603,62.6164,62.2437,62.6164,287977.0
2017-06-13 10:30:00,75.59,75.76,75.57,75.66,211009.0,62.6082,62.749,62.5916,62.6661,211009.0
2017-06-13 11:00:00,75.64,75.64,75.48,75.53,83905.0,62.6496,62.6496,62.5171,62.5585,83905.0
2017-06-13 11:30:00,75.53,75.57,75.46,75.48,82233.0,62.5585,62.5916,62.5005,62.5171,82233.0
2017-06-13 12:00:00,75.48,75.53,75.48,75.5,70336.0,62.5171,62.5585,62.5171,62.5336,70336.0
2017-06-13 12:30:00,75.5,75.55,75.48,75.5,105201.0,62.5336,62.575,62.5171,62.5336,105201.0
2017-06-13 13:00:00,75.51,75.7,75.5,75.7,116983.0,62.5419,62.6993,62.5336,62.6993,116983.0
2017-06-13 13:30:00,75.7,75.7,75.64,75.68,94112.0,62.6993,62.6993,62.6496,62.6827,94112.0
2017-06-13 14:00:00,75.68,75.81,75.68,75.7,117591.0,62.6827,62.7904,62.6827,62.6993,117591.0
2017-06-13 14:30:00,75.71,75.71,75.64,75.65,91368.0,62.7076,62.7076,62.6496,62.6579,91368.0
2017-06-13 15:00:00,75.64,75.74,75.64,75.73,122285.0,62.6496,62.7324,62.6496,62.7241,122285.0
2017-06-13 15:30:00,75.73,75.74,75.59,75.7,377470.0,62.7241,62.7324,62.6082,62.6993,377470.0
2017-06-14 09:30:00,76.04,76.35,75.82,75.84,174690.0,62.9809,63.2376,62.7987,62.8152,174690.0
2017-06-14 10:00:00,75.83,75.96,75.78,75.9,119183.0,62.8069,62.9146,62.7655,62.8649,119183.0
2017-06-14 10:30:00,75.89,76.03,75.86,75.93,164746.0,62.8566,62.9726,62.8318,62.8898,164746.0
2017-06-14 11:00:00,75.92,76.1,75.92,76.01,89647.0,62.8815,63.0306,62.8815,62.956,89647.0
2017-06-14 11:30:00,76.01,76.02,75.84,75.87,113158.0,62.956,62.9643,62.8152,62.8401,113158.0
2017-06-14 12:00:00,75.87,76.04,75.87,76.01,117923.0,62.8401,62.9809,62.8401,62.956,117923.0
2017-06-14 12:30:00,76.0,76.03,75.9,75.91,112482.0,62.9478,62.9726,62.8649,62.8732,112482.0
2017-06-14 13:00:00,75.91,75.92,75.78,75.92,112895.0,62.8732,62.8815,62.7655,62.8815,112895.0
2017-06-14 13:30:00,75.91,75.93,75.81,75.84,116365.0,62.8732,62.8898,62.7904,62.8152,116365.0
2017-06-14 14:00:00,75.84,75.91,75.67,75.71,129834.0,62.8152,62.8732,62.6744,62.7076,129834.0
2017-06-14 14:30:00,75.7,75.73,75.6,75.63,130486.0,62.6993,62.7241,62.6164,62.6413,130486.0
2017-06-14 15:00:00,75.65,75.83,75.61,75.78,154299.0,62.6579,62.8069,62.6247,62.7655,154299.0
2017-06-14 15:30:00,75.78,75.89,75.74,75.87,342293.0,62.7655,62.8566,62.7324,62.8401,342293.0
2017-06-15 09:30:00,75.64,75.72,75.52,75.67,119347.0,62.6496,62.7158,62.5502,62.6744,119347.0
2017-06-15 10:00:00,75.67,75.76,75.56,75.57,116024.0,62.6744,62.749,62.5833,62.5916,116024.0
2017-06-15 10:30:00,75.57,75.72,75.54,75.71,147018.0,62.5916,62.7158,62.5668,62.7076,147018.0
2017-06-15 11:00:00,75.72,76.03,75.65,76.03,109668.0,62.7158,62.9726,62.6579,62.9726,109668.0
2017-06-15 11:30:00,76.03,76.13,75.96,76.01,126225.0,62.9726,63.0554,62.9146,62.956,126225.0
2017-06-15 12:00:00,76.01,76.1,75.98,75.98,60550.0,62.956,63.0306,62.9312,62.9312,60550.0
2017-06-15 12:30:00,75.97,76.03,75.94,76.0,57381.0,62.9229,62.9726,62.8981,62.9478,57381.0
2017-06-15 13:00:00,75.99,76.13,75.97,76.11,139397.0,62.9395,63.0554,62.9229,63.0389,139397.0
2017-06-15 13:30:00,76.1,76.3,76.09,76.29,143333.0,63.0306,63.1962,63.0223,63.1879,143333.0
2017-06-15 14:00:00,76.29,76.44,76.27,76.4,104689.0,63.1879,63.3122,63.1714,63.2791,104689.0
2017-06-15 14:30:00,76.41,76.49,76.37,76.49,112067.0,63.2873,63.3536,63.2542,63.3536,112067.0
2017-06-15 15:00:00,76.48,76.57,76.44,76.46,154481.0,63.3453,63.4199,63.3122,63.3288,154481.0
2017-06-15 15:30:00,76.46,76.48,76.3,76.36,396978.0,63.3288,63.3453,63.1962,63.2459,396978.0
2017-06-16 09:30:00,76.0,76.6,75.99,76.38,734080.0,62.9478,63.4447,62.9395,63.2625,734080.0
2017-06-16 10:00:00,76.38,76.38,76.09,76.17,175674.0,63.2625,63.2625,63.0223,63.0886,175674.0
2017-06-16 10:30:00,76.17,76.33,75.8,76.01,226638.0,63.0886,63.2211,62.7821,62.956,226638.0
2017-06-16 11:00:00,76.02,76.17,76.01,76.07,104879.0,62.9643,63.0886,62.956,63.0057,104879.0
2017-06-16 11:30:00,76.07,76.16,76.02,76.12,79862.0,63.0057,63.0803,62.9643,63.0471,79862.0
2017-06-16 12:00:00,76.13,76.21,76.08,76.15,88441.0,63.0554,63.1217,63.014,63.072,88441.0
2017-06-16 12:30:00,76.16,76.16,76.01,76.09,94001.0,63.0803,63.0803,62.956,63.0223,94001.0
2017-06-16 13:00:00,76.09,76.15,76.02,76.04,74598.0,63.0223,63.072,62.9643,62.9809,74598.0
2017-06-16 13:30:00,76.03,76.15,76.01,76.11,65246.0,62.9726,63.072,62.956,63.0389,65246.0
2017-06-16 14:00:00,76.11,76.12,76.02,76.05,71782.0,63.0389,63.0471,62.9643,62.9892,71782.0
2017-06-16 14:30:00,76.06,76.07,76.01,76.06,113083.0,62.9974,63.0057,62.956,62.9974,113083.0
2017-06-16 15:00:00,76.06,76.16,76.0,76.16,180092.0,62.9974,63.0803,62.9478,63.0803,180092.0
2017-06-16 15:30:00,76.16,76.31,76.1,76.3,471998.0,63.0803,63.2045,63.0306,63.1962,471998.0
2017-06-19 09:30:00,76.5,76.54,76.09,76.52,106545.0,63.3619,63.395,63.0223,63.3784,106545.0
2017-06-19 10:00:00,76.52,76.65,76.49,76.61,76627.0,63.3784,63.4861,63.3536,63.453,76627.0
2017-06-19 10:30:00,76.61,76.62,76.36,76.43,122608.0,63.453,63.4613,63.2459,63.3039,122608.0
2017-06-19 11:00:00,76.43,76.6,76.43,76.6,116424.0,63.3039,63.4447,63.3039,63.4447,116424.0
2017-06-19 11:30:00,76.6,76.65,76.54,76.61,71432.0,63.4447,63.4861,63.395,63.453,71432.0
2017-06-19 12:00:00,76.62,76.79,76.62,76.73,53374.0,63.4613,63.6021,63.4613,63.5524,53374.0
2017-06-19 12:30:00,76.73,76.76,76.65,76.67,87384.0,63.5524,63.5772,63.4861,63.5027,87384.0
2017-06-19 13:00:00,76.67,76.8,76.66,76.77,109959.0,63.5027,63.6104,63.4944,63.5855,109959.0
2017-06-19 13:30:00,76.77,76.78,76.61,76.61,60782.0,63.5855,63.5938,63.453,63.453,60782.0
2017-06-19 14:00:00,76.62,76.7,76.58,76.69,73032.0,63.4613,63.5275,63.4281,63.5193,73032.0
2017-06-19 14:30:00,76.68,76.71,76.65,76.65,68726.0,63.511,63.5358,63.4861,63.4861,68726.0
2017-06-19 15:00:00,76.65,76.84,76.65,76.78,138503.0,63.4861,63.6435,63.4861,63.5938,138503.0
2017-06-19 15:30:00,76.8,76.88,76.77,76.87,386699.0,63.6104,63.6766,63.5855,63.6683,386699.0
2017-06-20 09:30:00,76.72,77.24,76.72,76.94,155356.0,63.5441,63.9748,63.5441,63.7263,155356.0
2017-06-20 10:00:00,76.96,76.98,76.83,76.92,130602.0,63.7429,63.7594,63.6352,63.7098,130602.0
2017-06-20 10:30:00,76.93,76.98,76.84,76.85,149345.0,63.718,63.7594,63.6435,63.6518,149345.0
2017-06-20 11:00:00,76.86,76.96,76.81,76.85,265009.0,63.6601,63.7429,63.6186,63.6518,265009.0
2017-06-20 11:30:00,76.85,76.9,76.73,76.75,121345.0,63.6518,63.6932,63.5524,63.5689,121345.0
2017-06-20 12:00:00,76.75,76.77,76.61,76.65,97686.0,63.5689,63.5855,63.453,63.4861,97686.0
2017-06-20 12:30:00,76.66,76.66,76.53,76.58,149107.0,63.4944,63.4944,63.3867,63.4281,149107.0
2017-06-20 13:00:00,76.58,76.6,76.52,76.53,93384.0,63.4281,63.4447,63.3784,63.3867,93384.0
2017-06-20 13:30:00,76.53,76.55,76.49,76.5,68471.0,63.3867,63.4033,63.3536,63.3619,68471.0
2017-06-20 14:00:00,76.49,76.5,76.35,76.35,91194.0,63.3536,63.3619,63.2376,63.2376,91194.0
2017-06-20 14:30:00,76.36,76.48,76.35,76.48,95670.0,63.2459,63.3453,63.2376,63.3453,95670.0
2017-06-20 15:00:00,76.48,76.51,76.39,76.51,128909.0,63.3453,63.3702,63.2708,63.3702,128909.0
2017-06-20 15:30:00,76.5,76.54,76.33,76.35,345434.0,63.3619,63.395,63.2211,63.2376,345434.0
2017-06-21 09:30:00,76.4,76.4,76.07,76.08,206756.0,63.2791,63.2791,63.0057,63.014,206756.0
2017-06-21 10:00:00,76.08,76.09,75.75,75.86,201163.0,63.014,63.0223,62.7407,62.8318,201163.0
2017-06-21 10:30:00,75.85,76.04,75.81,76.0,124516.0,62.8235,62.9809,62.7904,62.9478,124516.0
2017-06-21 11:00:00,76.0,76.11,75.9,75.96,121815.0,62.9478,63.0389,62.8649,62.9146,121815.0
2017-06-21 11:30:00,75.95,76.03,75.95,76.0,110371.0,62.9063,62.9726,62.9063,62.9478,110371.0
2017-06-21 12:00:00,76.0,76.01,75.94,75.98,74820.0,62.9478,62.956,62.8981,62.9312,74820.0
2017-06-21 12:30:00,75.98,76.06,75.95,75.95,93674.0,62.9312,62.9974,62.9063,62.9063,93674.0
2017-06-21 13:00:00,75.96,76.01,75.93,75.93,76829.0,62.9146,62.956,62.8898,62.8898,76829.0
2017-06-21 13:30:00,75.94,76.0,75.77,75.81,132422.0,62.8981,62.9478,62.7573,62.7904,132422.0
2017-06-21 14:00:00,75.81,75.81,75.7,75.7,150333.0,62.7904,62.7904,62.6993,62.6993,150333.0
2017-06-21 14:30:00,75.7,75.76,75.64,75.7,199234.0,62.6993,62.749,62.6496,62.6993,199234.0
2017-06-21 15:00:00,75.7,75.7,75.56,75.57,142817.0,62.6993,62.6993,62.5833,62.5916,142817.0
2017-06-21 15:30:00,75.56,75.72,75.56,75.7,387290.0,62.5833,62.7158,62.5833,62.6993,387290.0
2017-06-22 09:30:00,75.71,75.85,75.41,75.76,204185.0,62.7076,62.8235,62.4591,62.749,204185.0
2017-06-22 10:00:00,75.76,75.86,75.7,75.77,93616.0,62.749,62.8318,62.6993,62.7573,93616.0
2017-06-22 10:30:00,75.75,75.78,75.7,75.77,115548.0,62.7407,62.7655,62.6993,62.7573,115548.0
2017-06-22 11:00:00,75.77,75.78,75.63,75.75,119208.0,62.7573,62.7655,62.6413,62.7407,119208.0
2017-06-22 11:30:00,75.76,75.79,75.71,75.73,83573.0,62.749,62.7738,62.7076,62.7241,83573.0
2017-06-22 12:00:00,75.73,75.75,75.65,75.69,37732.0,62.7241,62.7407,62.6579,62.691,37732.0
2017-06-22 12:30:00,75.69,75.76,75.66,75.67,58591.0,62.691,62.749,62.6661,62.6744,58591.0
2017-06-22 13:00:00,75.67,75.75,75.65,75.69,35375.0,62.6744,62.7407,62.6579,62.691,35375.0
2017-06-22 13:30:00,75.68,75.81,75.68,75.76,93280.0,62.6827,62.7904,62.6827,62.749,93280.0
2017-06-22 14:00:00,75.75,75.77,75.65,75.69,85516.0,62.7407,62.7573,62.6579,62.691,85516.0
2017-06-22 14:30:00,75.69,75.76,75.66,75.72,72114.0,62.691,62.749,62.6661,62.7158,72114.0
2017-06-22 15:00:00,75.72,75.81,75.67,75.8,96503.0,62.7158,62.7904,62.6744,62.7821,96503.0
2017-06-22 15:30:00,75.8,75.8,75.46,75.53,617253.0,62.7821,62.7821,62.5005,62.5585,617253.0
2017-06-23 09:30:00,75.63,75.91,75.45,75.91,182553.0,62.6413,62.8732,62.4922,62.8732,182553.0
2017-06-23 10:00:00,75.9,75.91,75.79,75.9,120295.0,62.8649,62.8732,62.7738,62.8649,120295.0
2017-06-23 10:30:00,75.9,76.19,75.87,76.14,188656.0,62.8649,63.1051,62.8401,63.0637,188656.0
2017-06-23 11:00:00,76.14,76.29,76.1,76.28,107745.0,63.0637,63.1879,63.0306,63.1797,107745.0
2017-06-23 11:30:00,76.29,76.36,76.24,76.31,105352.0,63.1879,63.2459,63.1465,63.2045,105352.0
2017-06-23 12:00:00,76.32,76.44,76.31,76.41,82590.0,63.2128,63.3122,63.2045,63.2873,82590.0
2017-06-23 12:30:00,76.41,76.45,76.38,76.42,67806.0,63.2873,63.3205,63.2625,63.2956,67806.0
2017-06-23 13:00:00,76.42,76.47,76.35,76.45,93529.0,63.2956,63.337,63.2376,63.3205,93529.0
2017-06-23 13:30:00,76.45,76.47,76.42,76.44,61039.0,63.3205,63.337,63.2956,63.3122,61039.0
2017-06-23 14:00:00,76.44,76.48,76.2,76.21,92283.0,63.3122,63.3453,63.1134,63.1217,92283.0
2017-06-23 14:30:00,76.22,76.28,76.2,76.21,134489.0,63.13,63.1797,63.1134,63.1217,134489.0
2017-06-23 15:00:00,76.21,76.21,75.99,76.0,133332.0,63.1217,63.1217,62.9395,62.9478,133332.0
2017-06-23 15:30:00,76.0,76.02,75.86,75.92,416026.0,62.9478,62.9643,62.8318,62.8815,416026.0
2017-06-26 09:30:00,76.15,76.15,75.94,76.0,146316.0,63.072,63.072,62.8981,62.9478,146316.0
2017-06-26 10:00:00,76.01,76.07,75.97,76.06,114393.0,62.956,63.0057,62.9229,62.9974,114393.0
2017-06-26 10:30:00,76.05,76.08,75.95,76.05,116707.0,62.9892,63.014,62.9063,62.9892,116707.0
2017-06-26 11:00:00,76.06,76.19,76.02,76.13,210445.0,62.9974,63.1051,62.9643,63.0554,210445.0
2017-06-26 11:30:00,76.11,76.15,76.04,76.13,114982.0,63.0389,63.072,62.9809,63.0554,114982.0
2017-06-26 12:00:00,76.12,76.14,75.95,75.96,70279.0,63.0471,63.0637,62.9063,62.9146,70279.0
2017-06-26 12:30:00,75.96,76.05,75.95,75.99,56264.0,62.9146,62.9892,62.9063,62.9395,56264.0
2017-06-26 13:00:00,75.99,76.05,75.97,76.01,42599.0,62.9395,62.9892,62.9229,62.956,42599.0
2017-06-26 13:30:00,76.01,76.03,75.98,76.02,51800.0,62.956,62.9726,62.9312,62.9643,51800.0
2017-06-26 14:00:00,76.02,76.03,75.97,76.02,51874.0,62.9643,62.9726,62.9229,62.9643,51874.0
2017-06-26 14:30:00,76.01,76.02,75.95,75.96,53378.0,62.956,62.9643,62.9063,62.9146,53378.0
2017-06-26 15:00:00,75.97,75.99,75.89,75.9,82190.0,62.9229,62.9395,62.8566,62.8649,82190.0
2017-06-26 15:30:00,75.89,75.95,75.81,75.88,278543.0,62.8566,62.9063,62.7904,62.8484,278543.0
2017-06-27 09:30:00,75.83,75.97,75.49,75.58,154641.0,62.8069,62.9229,62.5253,62.5999,154641.0
2017-06-27 10:00:00,75.58,75.66,75.39,75.59,115984.0,62.5999,62.6661,62.4425,62.6082,115984.0
2017-06-27 10:30:00,75.58,75.85,75.57,75.77,176634.0,62.5999,62.8235,62.5916,62.7573,176634.0
2017-06-27 11:00:00,75.78,75.78,75.52,75.61,84701.0,62.7655,62.7655,62.5502,62.6247,84701.0
2017-06-27 11:30:00,75.61,75.68,75.54,75.55,72332.0,62.6247,62.6827,62.5668,62.575,72332.0
2017-06-27 12:00:00,75.54,75.65,75.54,75.58,59300.0,62.5668,62.6579,62.5668,62.5999,59300.0
2017-06-27 12:30:00,75.58,75.6,75.51,75.55,64397.0,62.5999,62.6164,62.5419,62.575,64397.0
2017-06-27 13:00:00,75.56,75.67,75.49,75.63,101660.0,62.5833,62.6744,62.5253,62.6413,101660.0
2017-06-27 13:30:00,75.64,75.73,75.54,75.59,94574.0,62.6496,62.7241,62.5668,62.6082,94574.0
2017-06-27 14:00:00,75.6,75.62,75.52,75.56,140729.0,62.6164,62.633,62.5502,62.5833,140729.0
2017-06-27 14:30:00,75.56,75.57,75.46,75.5,88899.0,62.5833,62.5916,62.5005,62.5336,88899.0
2017-06-27 15:00:00,75.51,75.59,75.47,75.58,83913.0,62.5419,62.6082,62.5088,62.5999,83913.0
2017-06-27 15:30:00,75.58,75.6,75.33,75.38,428208.0,62.5999,62.6164,62.3928,62.4342,428208.0
2017-06-28 09:30:00,75.65,75.83,75.48,75.48,133286.0,62.6579,62.8069,62.5171,62.5171,133286.0
2017-06-28 10:00:00,75.47,75.74,75.44,75.65,92821.0,62.5088,62.7324,62.4839,62.6579,92821.0
2017-06-28 10:30:00,75.66,75.76,75.5,75.62,113566.0,62.6661,62.749,62.5336,62.633,113566.0
2017-06-28 11:00:00,75.62,75.64,75.51,75.54,72610.0,62.633,62.6496,62.5419,62.5668,72610.0
2017-06-28 11:30:00,75.55,75.6,75.46,75.58,92064.0,62.575,62.6164,62.5005,62.5999,92064.0
2017-06-28 12:00:00,75.57,75.57,75.17,75.2,163546.0,62.5916,62.5916,62.2603,62.2851,163546.0
2017-06-28 12:30:00,75.19,75.32,75.15,75.3,67395.0,62.2769,62.3845,62.2437,62.368,67395.0
2017-06-28 13:00:00,75.29,75.31,75.19,75.21,32610.0,62.3597,62.3763,62.2769,62.2934,32610.0
2017-06-28 13:30:00,75.21,75.34,75.19,75.28,46001.0,62.2934,62.4011,62.2769,62.3514,46001.0
2017-06-28 14:00:00,75.27,75.34,75.25,75.33,63255.0,62.3431,62.4011,62.3266,62.3928,63255.0
2017-06-28 14:30:00,75.33,75.33,75.16,75.18,55654.0,62.3928,62.3928,62.252,62.2686,55654.0
2017-06-28 15:00:00,75.19,75.21,75.04,75.07,156192.0,62.2769,62.2934,62.1526,62.1775,156192.0
2017-06-28 15:30:00,75.07,75.1,75.0,75.03,435750.0,62.1775,62.2023,62.1195,62.1443,435750.0
2017-06-29 09:30:00,74.82,75.04,74.45,74.51,190575.0,61.9704,62.1526,61.6639,61.7136,190575.0
2017-06-29 10:00:00,74.52,74.81,74.43,74.59,233887.0,61.7219,61.9621,61.6474,61.7799,233887.0
2017-06-29 10:30:00,74.59,74.74,74.54,74.68,145388.0,61.7799,61.9041,61.7385,61.8544,145388.0
2017-06-29 11:00:00,74.68,74.73,74.56,74.64,169021.0,61.8544,61.8959,61.7551,61.8213,169021.0
2017-06-29 11:30:00,74.63,74.72,74.51,74.54,124234.0,61.813,61.8876,61.7136,61.7385,124234.0
2017-06-29 12:00:00,74.53,74.55,74.38,74.48,109237.0,61.7302,61.7468,61.606,61.6888,109237.0
2017-06-29 12:30:00,74.48,74.55,74.36,74.38,75564.0,61.6888,61.7468,61.5894,61.606,75564.0
2017-06-29 13:00:00,74.38,74.45,74.09,74.14,82810.0,61.606,61.6639,61.3658,61.4072,82810.0
2017-06-29 13:30:00,74.13,74.37,74.13,74.3,91772.0,61.3989,61.5977,61.3989,61.5397,91772.0
2017-06-29 14:00:00,74.29,74.4,74.26,74.38,108158.0,61.5314,61.6225,61.5066,61.606,108158.0
2017-06-29 14:30:00,74.4,74.41,74.25,74.25,99422.0,61.6225,61.6308,61.4983,61.4983,99422.0
2017-06-29 15:00:00,74.25,74.35,74.15,74.17,182443.0,61.4983,61.5811,61.4155,61.432,182443.0
2017-06-29 15:30:00,74.17,74.27,74.04,74.12,542848.0,61.432,61.5149,61.3244,61.3906,542848.0
2017-06-30 09:30:00,74.31,74.47,74.28,74.36,153761.0,61.548,61.6805,61.5231,61.5894,153761.0
2017-06-30 10:00:00,74.34,74.34,74.15,74.25,279327.0,61.5728,61.5728,61.4155,61.4983,279327.0
2017-06-30 10:30:00,74.25,74.26,74.15,74.23,158958.0,61.4983,61.5066,61.4155,61.4817,158958.0
2017-06-30 11:00:00,74.23,74.4,74.22,74.31,215469.0,61.4817,61.6225,61.4734,61.548,215469.0
2017-06-30 11:30:00,74.29,74.45,74.25,74.37,104261.0,61.5314,61.6639,61.4983,61.5977,104261.0
2017-06-30 12:00:00,74.36,74.37,74.29,74.31,184662.0,61.5894,61.5977,61.5314,61.548,184662.0
2017-06-30 12:30:00,74.32,74.35,74.23,74.25,141544.0,61.5563,61.5811,61.4817,61.4983,141544.0
2017-06-30 13:00:00,74.24,74.29,74.23,74.26,101057.0,61.49,61.5314,61.4817,61.5066,101057.0
2017-06-30 13:30:00,74.26,74.26,74.2,74.24,79001.0,61.5066,61.5066,61.4569,61.49,79001.0
2017-06-30 14:00:00,74.25,74.33,74.23,74.23,170862.0,61.4983,61.5646,61.4817,61.4817,170862.0
2017-06-30 14:30:00,74.23,74.27,74.19,74.25,102450.0,61.4817,61.5149,61.4486,61.4983,102450.0
2017-06-30 15:00:00,74.25,74.27,74.21,74.26,198852.0,61.4983,61.5149,61.4652,61.5066,198852.0
2017-06-30 15:30:00,74.26,74.37,74.12,74.14,515117.0,61.5066,61.5977,61.3906,61.4072,515117.0
2017-07-03 09:30:00,74.34,74.46,74.11,74.41,141023.0,61.5728,61.6722,61.3823,61.6308,141023.0
2017-07-03 10:00:00,74.43,74.45,74.22,74.38,86524.0,61.6474,61.6639,61.4734,61.606,86524.0
2017-07-03 10:30:00,74.38,74.47,74.25,74.34,159192.0,61.606,61.6805,61.4983,61.5728,159192.0
2017-07-03 11:00:00,74.34,74.41,74.17,74.18,206788.0,61.5728,61.6308,61.432,61.4403,206788.0
2017-07-03 11:30:00,74.17,74.26,74.13,74.16,128576.0,61.432,61.5066,61.3989,61.4238,128576.0
2017-07-03 12:00:00,74.16,74.16,74.03,74.03,121498.0,61.4238,61.4238,61.3161,61.3161,121498.0
2017-07-03 12:30:00,74.05,74.07,73.93,73.95,281042.0,61.3326,61.3492,61.2333,61.2498,281042.0
2017-07-05 09:30:00,74.0,74.17,73.84,73.98,178862.0,61.2912,61.432,61.1587,61.2747,178862.0
2017-07-05 10:00:00,74.01,74.19,73.99,74.02,80578.0,61.2995,61.4486,61.2829,61.3078,80578.0
2017-07-05 10:30:00,74.03,74.09,73.96,73.99,60422.0,61.3161,61.3658,61.2581,61.2829,60422.0
2017-07-05 11:00:00,73.98,74.16,73.98,74.15,87779.0,61.2747,61.4238,61.2747,61.4155,87779.0
2017-07-05 11:30:00,74.15,74.15,73.96,73.99,106451.0,61.4155,61.4155,61.2581,61.2829,106451.0
2017-07-05 12:00:00,73.98,73.98,73.88,73.9,64076.0,61.2747,61.2747,61.1918,61.2084,64076.0
2017-07-05 12:30:00,73.9,73.91,73.84,73.87,55982.0,61.2084,61.2167,61.1587,61.1836,55982.0
2017-07-05 13:00:00,73.86,73.9,73.79,73.88,59231.0,61.1753,61.2084,61.1173,61.1918,59231.0
2017-07-05 13:30:00,73.87,73.89,73.75,73.79,61783.0,61.1836,61.2001,61.0842,61.1173,61783.0
2017-07-05 14:00:00,73.78,73.86,73.72,73.85,163313.0,61.109,61.1753,61.0593,61.167,163313.0
2017-07-05 14:30:00,73.84,73.87,73.73,73.78,87007.0,61.1587,61.1836,61.0676,61.109,87007.0
2017-07-05 15:00:00,73.78,73.85,73.74,73.81,131651.0,61.109,61.167,61.0759,61.1339,131651.0
2017-07-05 15:30:00,73.81,73.84,73.7,73.77,442604.0,61.1339,61.1587,61.0428,61.1007,442604.0
2017-07-06 09:30:00,73.68,74.0,73.59,73.73,226042.0,61.0262,61.2912,60.9516,61.0676,226042.0
2017-07-06 10:00:00,73.74,73.82,73.56,73.62,159503.0,61.0759,61.1421,60.9268,60.9765,159503.0
2017-07-06 10:30:00,73.61,73.78,73.58,73.66,122295.0,60.9682,61.109,60.9434,61.0096,122295.0
2017-07-06 11:00:00,73.66,73.76,73.62,73.67,101473.0,61.0096,61.0924,60.9765,61.0179,101473.0
2017-07-06 11:30:00,73.68,73.7,73.61,73.68,76549.0,61.0262,61.0428,60.9682,61.0262,76549.0
2017-07-06 12:00:00,73.69,73.75,73.65,73.67,120366.0,61.0345,61.0842,61.0013,61.0179,120366.0
2017-07-06 12:30:00,73.67,73.71,73.58,73.61,99492.0,61.0179,61.051,60.9434,60.9682,99492.0
2017-07-06 13:00:00,73.61,73.63,73.51,73.52,81282.0,60.9682,60.9848,60.8854,60.8937,81282.0
2017-07-06 13:30:00,73.52,73.55,73.4,73.45,94821.0,60.8937,60.9185,60.7943,60.8357,94821.0
2017-07-06 14:00:00,73.45,73.46,73.37,73.42,112980.0,60.8357,60.844,60.7694,60.8108,112980.0
2017-07-06 14:30:00,73.42,73.5,73.39,73.45,114166.0,60.8108,60.8771,60.786,60.8357,114166.0
2017-07-06 15:00:00,73.45,73.46,73.34,73.34,147741.0,60.8357,60.844,60.7446,60.7446,147741.0
2017-07-06 15:30:00,73.35,73.45,73.3,73.44,528934.0,60.7529,60.8357,60.7114,60.8274,528934.0
2017-07-07 09:30:00,73.69,73.76,73.44,73.52,140917.0,61.0345,61.0924,60.8274,60.8937,140917.0
2017-07-07 10:00:00,73.53,73.72,73.44,73.59,169459.0,60.9019,61.0593,60.8274,60.9516,169459.0
2017-07-07 10:30:00,73.59,73.62,73.45,73.49,113406.0,60.9516,60.9765,60.8357,60.8688,113406.0
2017-07-07 11:00:00,73.49,73.56,73.46,73.54,139397.0,60.8688,60.9268,60.844,60.9102,139397.0
2017-07-07 11:30:00,73.55,73.56,73.46,73.54,119562.0,60.9185,60.9268,60.844,60.9102,119562.0
2017-07-07 12:00:00,73.53,73.56,73.49,73.49,91422.0,60.9019,60.9268,60.8688,60.8688,91422.0
2017-07-07 12:30:00,73.5,73.52,73.45,73.5,77884.0,60.8771,60.8937,60.8357,60.8771,77884.0
2017-07-07 13:00:00,73.5,73.51,73.3,73.34,93734.0,60.8771,60.8854,60.7114,60.7446,93734.0
2017-07-07 13:30:00,73.33,73.35,73.15,73.17,75583.0,60.7363,60.7529,60.5872,60.6038,75583.0
2017-07-07 14:00:00,73.18,73.29,73.16,73.25,92516.0,60.6121,60.7032,60.5955,60.67,92516.0
2017-07-07 14:30:00,73.25,73.36,73.24,73.32,96942.0,60.67,60.7611,60.6618,60.728,96942.0
2017-07-07 15:00:00,73.33,73.5,73.32,73.43,113475.0,60.7363,60.8771,60.728,60.8191,113475.0
2017-07-07 15:30:00,73.44,73.46,73.25,73.34,626364.0,60.8274,60.844,60.67,60.7446,626364.0
2017-07-10 09:30:00,73.27,73.57,73.03,73.27,180691.0,60.6866,60.9351,60.4878,60.6866,180691.0
2017-07-10 10:00:00,73.27,73.41,73.23,73.29,128809.0,60.6866,60.8026,60.6535,60.7032,128809.0
2017-07-10 10:30:00,73.31,73.48,73.25,73.48,167547.0,60.7197,60.8605,60.67,60.8605,167547.0
2017-07-10 11:00:00,73.48,73.69,73.45,73.68,145023.0,60.8605,61.0345,60.8357,61.0262,145023.0
2017-07-10 11:30:00,73.67,73.68,73.54,73.55,103734.0,61.0179,61.0262,60.9102,60.9185,103734.0
2017-07-10 12:00:00,73.56,73.63,73.55,73.61,66316.0,60.9268,60.9848,60.9185,60.9682,66316.0
2017-07-10 12:30:00,73.61,73.63,73.38,73.38,58826.0,60.9682,60.9848,60.7777,60.7777,58826.0
2017-07-10 13:00:00,73.38,73.49,73.38,73.45,78215.0,60.7777,60.8688,60.7777,60.8357,78215.0
2017-07-10 13:30:00,73.44,73.45,73.13,73.14,101602.0,60.8274,60.8357,60.5706,60.5789,101602.0
2017-07-10 14:00:00,73.14,73.14,72.9,72.91,154197.0,60.5789,60.5789,60.3801,60.3884,154197.0
2017-07-10 14:30:00,72.9,73.02,72.81,73.02,192198.0,60.3801,60.4795,60.3056,60.4795,192198.0
2017-07-10 15:00:00,73.02,73.13,73.0,73.13,78881.0,60.4795,60.5706,60.463,60.5706,78881.0
2017-07-10 15:30:00,73.13,73.18,73.1,73.11,247715.0,60.5706,60.6121,60.5458,60.5541,247715.0
2017-07-11 09:30:00,73.09,73.1,72.77,72.79,148402.0,60.5375,60.5458,60.2725,60.289,148402.0
2017-07-11 10:00:00,72.79,72.92,72.72,72.78,191953.0,60.289,60.3967,60.2311,60.2808,191953.0
2017-07-11 10:30:00,72.78,72.89,72.67,72.67,230463.0,60.2808,60.3719,60.1896,60.1896,230463.0
2017-07-11 11:00:00,72.67,72.72,72.38,72.5,211472.0,60.1896,60.2311,59.9495,60.0488,211472.0
2017-07-11 11:30:00,72.53,72.62,72.49,72.55,108456.0,60.0737,60.1482,60.0406,60.0903,108456.0
2017-07-11 12:00:00,72.55,72.62,72.44,72.51,69701.0,60.0903,60.1482,59.9991,60.0571,69701.0
2017-07-11 12:30:00,72.51,72.61,72.44,72.55,96787.0,60.0571,60.14,59.9991,60.0903,96787.0
2017-07-11 13:00:00,72.55,72.58,72.43,72.44,111096.0,60.0903,60.1151,59.9909,59.9991,111096.0
2017-07-11 13:30:00,72.43,72.65,72.4,72.62,142171.0,59.9909,60.1731,59.966,60.1482,142171.0
2017-07-11 14:00:00,72.62,72.68,72.53,72.57,122237.0,60.1482,60.1979,60.0737,60.1068,122237.0
2017-07-11 14:30:00,72.57,72.58,72.46,72.51,105146.0,60.1068,60.1151,60.0157,60.0571,105146.0
2017-07-11 15:00:00,72.51,72.57,72.49,72.52,202574.0,60.0571,60.1068,60.0406,60.0654,202574.0
2017-07-11 15:30:00,72.52,72.61,72.34,72.46,619413.0,60.0654,60.14,59.9163,60.0157,619413.0
2017-07-12 09:30:00,72.75,72.86,72.63,72.68,160566.0,60.2559,60.347,60.1565,60.1979,160566.0
2017-07-12 10:00:00,72.69,72.7,72.52,72.53,136052.0,60.2062,60.2145,60.0654,60.0737,136052.0
2017-07-12 10:30:00,72.51,72.56,72.38,72.43,118944.0,60.0571,60.0985,59.9495,59.9909,118944.0
2017-07-12 11:00:00,72.45,72.51,72.27,72.42,125739.0,60.0074,60.0571,59.8583,59.9826,125739.0
2017-07-12 11:30:00,72.41,72.45,72.34,72.38,133039.0,59.9743,60.0074,59.9163,59.9495,133039.0
2017-07-12 12:00:00,72.38,72.39,72.29,72.31,81361.0,59.9495,59.9577,59.8749,59.8915,81361.0
2017-07-12 12:30:00,72.3,72.47,72.29,72.47,80291.0,59.8832,60.024,59.8749,60.024,80291.0
2017-07-12 13:00:00,72.47,72.53,72.42,72.43,54030.0,60.024,60.0737,59.9826,59.9909,54030.0
2017-07-12 13:30:00,72.43,72.44,72.38,72.4,60912.0,59.9909,59.9991,59.9495,59.966,60912.0
2017-07-12 14:00:00,72.41,72.46,72.36,72.4,97216.0,59.9743,60.0157,59.9329,59.966,97216.0
2017-07-12 14:30:00,72.41,72.43,72.32,72.33,70940.0,59.9743,59.9909,59.8998,59.908,70940.0
2017-07-12 15:00:00,72.34,72.39,72.28,72.29,116886.0,59.9163,59.9577,59.8666,59.8749,116886.0
2017-07-12 15:30:00,72.29,72.35,72.21,72.29,452418.0,59.8749,59.9246,59.8086,59.8749,452418.0
2017-07-13 09:30:00,72.21,72.27,71.84,71.89,434406.0,59.8086,59.8583,59.5022,59.5436,434406.0
2017-07-13 10:00:00,71.88,71.91,71.79,71.88,232893.0,59.5353,59.5602,59.4608,59.5353,232893.0
2017-07-13 10:30:00,71.88,72.06,71.8,72.0,202728.0,59.5353,59.6844,59.4691,59.6347,202728.0
2017-07-13 11:00:00,72.01,72.11,71.97,72.08,187069.0,59.643,59.7258,59.6099,59.701,187069.0
2017-07-13 11:30:00,72.08,72.35,72.07,72.34,177263.0,59.701,59.9246,59.6927,59.9163,177263.0
2017-07-13 12:00:00,72.34,72.56,72.34,72.5,143233.0,59.9163,60.0985,59.9163,60.0488,143233.0
2017-07-13 12:30:00,72.49,72.56,72.41,72.54,105454.0,60.0406,60.0985,59.9743,60.082,105454.0
2017-07-13 13:00:00,72.55,72.59,72.51,72.52,100879.0,60.0903,60.1234,60.0571,60.0654,100879.0
2017-07-13 13:30:00,72.53,72.53,72.44,72.51,82301.0,60.0737,60.0737,59.9991,60.0571,82301.0
2017-07-13 14:00:00,72.51,72.51,72.35,72.37,132527.0,60.0571,60.0571,59.9246,59.9412,132527.0
2017-07-13 14:30:00,72.37,72.38,72.21,72.22,120516.0,59.9412,59.9495,59.8086,59.8169,120516.0
2017-07-13 15:00:00,72.22,72.32,72.21,72.3,125271.0,59.8169,59.8998,59.8086,59.8832,125271.0
2017-07-13 15:30:00,72.29,72.35,72.2,72.25,551222.0,59.8749,59.9246,59.8004,59.8418,551222.0
2017-07-14 09:30:00,72.17,72.34,72.01,72.11,281748.0,60.1054,60.2469,59.9721,60.0554,281748.0
2017-07-14 10:00:00,72.09,72.24,72.07,72.22,121451.0,60.0387,60.1637,60.0221,60.147,121451.0
2017-07-14 10:30:00,72.22,72.33,72.13,72.2,218529.0,60.147,60.2386,60.072,60.1303,218529.0
2017-07-14 11:00:00,72.2,72.28,72.14,72.25,94165.0,60.1303,60.197,60.0804,60.172,94165.0
2017-07-14 11:30:00,72.26,72.28,72.16,72.26,104867.0,60.1803,60.197,60.097,60.1803,104867.0
2017-07-14 12:00:00,72.25,72.27,72.2,72.23,76975.0,60.172,60.1886,60.1303,60.1553,76975.0
2017-07-14 12:30:00,72.22,72.34,72.2,72.33,65635.0,60.147,60.2469,60.1303,60.2386,65635.0
2017-07-14 13:00:00,72.33,72.45,72.32,72.45,87804.0,60.2386,60.3385,60.2303,60.3385,87804.0
2017-07-14 13:30:00,72.45,72.56,72.41,72.53,70314.0,60.3385,60.4302,60.3052,60.4052,70314.0
2017-07-14 14:00:00,72.52,72.6,72.51,72.55,95720.0,60.3968,60.4635,60.3885,60.4218,95720.0
2017-07-14 14:30:00,72.55,72.59,72.54,72.59,96054.0,60.4218,60.4551,60.4135,60.4551,96054.0
2017-07-14 15:00:00,72.58,72.62,72.56,72.6,134927.0,60.4468,60.4801,60.4302,60.4635,134927.0
2017-07-14 15:30:00,72.59,72.67,72.45,72.5,409568.0,60.4551,60.5218,60.3385,60.3802,409568.0
2017-07-17 09:30:00,72.41,72.57,72.17,72.2,266872.0,60.3052,60.4385,60.1054,60.1303,266872.0
2017-07-17 10:00:00,72.21,72.49,72.14,72.44,171165.0,60.1387,60.3719,60.0804,60.3302,171165.0
2017-07-17 10:30:00,72.44,72.7,72.44,72.7,142359.0,60.3302,60.5468,60.3302,60.5468,142359.0
2017-07-17 11:00:00,72.7,72.76,72.65,72.71,143992.0,60.5468,60.5967,60.5051,60.5551,143992.0
2017-07-17 11:30:00,72.7,72.78,72.68,72.78,102399.0,60.5468,60.6134,60.5301,60.6134,102399.0
2017-07-17 12:00:00,72.78,72.87,72.77,72.78,119878.0,60.6134,60.6883,60.6051,60.6134,119878.0
2017-07-17 12:30:00,72.78,72.85,72.75,72.78,90460.0,60.6134,60.6717,60.5884,60.6134,90460.0
2017-07-17 13:00:00,72.77,72.79,72.67,72.67,111980.0,60.6051,60.6217,60.5218,60.5218,111980.0
2017-07-17 13:30:00,72.69,72.83,72.63,72.83,157018.0,60.5384,60.655,60.4885,60.655,157018.0
2017-07-17 14:00:00,72.82,72.84,72.79,72.81,102124.0,60.6467,60.6634,60.6217,60.6384,102124.0
2017-07-17 14:30:00,72.8,72.81,72.71,72.72,93982.0,60.63,60.6384,60.5551,60.5634,93982.0
2017-07-17 15:00:00,72.73,72.75,72.59,72.64,184120.0,60.5717,60.5884,60.4551,60.4968,184120.0
2017-07-17 15:30:00,72.64,72.68,72.58,72.59,514012.0,60.4968,60.5301,60.4468,60.4551,514012.0
2017-07-18 09:30:00,72.6,72.69,72.51,72.67,281730.0,60.4635,60.5384,60.3885,60.5218,281730.0
2017-07-18 10:00:00,72.68,72.8,72.64,72.7,208952.0,60.5301,60.63,60.4968,60.5468,208952.0
2017-07-18 10:30:00,72.7,72.78,72.66,72.78,134049.0,60.5468,60.6134,60.5134,60.6134,134049.0
2017-07-18 11:00:00,72.78,72.83,72.7,72.78,176089.0,60.6134,60.655,60.5468,60.6134,176089.0
2017-07-18 11:30:00,72.78,72.86,72.71,72.77,110575.0,60.6134,60.68,60.5551,60.6051,110575.0
2017-07-18 12:00:00,72.77,72.79,72.64,72.67,122984.0,60.6051,60.6217,60.4968,60.5218,122984.0
2017-07-18 12:30:00,72.67,72.71,72.63,72.64,91894.0,60.5218,60.5551,60.4885,60.4968,91894.0
2017-07-18 13:00:00,72.63,72.68,72.57,72.57,91679.0,60.4885,60.5301,60.4385,60.4385,91679.0
2017-07-18 13:30:00,72.57,72.57,72.51,72.56,110836.0,60.4385,60.4385,60.3885,60.4302,110836.0
2017-07-18 14:00:00,72.56,72.58,72.49,72.5,164516.0,60.4302,60.4468,60.3719,60.3802,164516.0
2017-07-18 14:30:00,72.5,72.53,72.43,72.44,173290.0,60.3802,60.4052,60.3219,60.3302,173290.0
2017-07-18 15:00:00,72.45,72.45,72.36,72.42,151250.0,60.3385,60.3385,60.2636,60.3136,151250.0
2017-07-18 15:30:00,72.42,72.55,72.4,72.51,456472.0,60.3136,60.4218,60.2969,60.3885,456472.0
2017-07-19 09:30:00,72.42,72.54,72.37,72.5,144818.0,60.3136,60.4135,60.2719,60.3802,144818.0
2017-07-19 10:00:00,72.5,72.63,72.29,72.29,226159.0,60.3802,60.4885,60.2053,60.2053,226159.0
2017-07-19 10:30:00,72.29,72.53,72.29,72.48,308684.0,60.2053,60.4052,60.2053,60.3635,308684.0
2017-07-19 11:00:00,72.47,72.48,72.35,72.43,124690.0,60.3552,60.3635,60.2553,60.3219,124690.0
2017-07-19 11:30:00,72.43,72.63,72.42,72.56,155024.0,60.3219,60.4885,60.3136,60.4302,155024.0
2017-07-19 12:00:00,72.56,72.68,72.56,72.6,95869.0,60.4302,60.5301,60.4302,60.4635,95869.0
2017-07-19 12:30:00,72.6,72.61,72.54,72.56,92325.0,60.4635,60.4718,60.4135,60.4302,92325.0
2017-07-19 13:00:00,72.55,72.55,72.43,72.48,80987.0,60.4218,60.4218,60.3219,60.3635,80987.0
2017-07-19 13:30:00,72.47,72.54,72.47,72.53,88228.0,60.3552,60.4135,60.3552,60.4052,88228.0
2017-07-19 14:00:00,72.54,72.56,72.48,72.52,136819.0,60.4135,60.4302,60.3635,60.3968,136819.0
2017-07-19 14:30:00,72.52,72.61,72.51,72.57,88927.0,60.3968,60.4718,60.3885,60.4385,88927.0
2017-07-19 15:00:00,72.58,72.58,72.32,72.43,182598.0,60.4468,60.4468,60.2303,60.3219,182598.0
2017-07-19 15:30:00,72.42,72.47,72.36,72.46,443618.0,60.3136,60.3552,60.2636,60.3469,443618.0
2017-07-20 09:30:00,72.59,72.78,72.41,72.77,228708.0,60.4551,60.6134,60.3052,60.6051,228708.0
2017-07-20 10:00:00,72.78,72.78,72.55,72.56,119409.0,60.6134,60.6134,60.4218,60.4302,119409.0
2017-07-20 10:30:00,72.57,72.79,72.4,72.53,268483.0,60.4385,60.6217,60.2969,60.4052,268483.0
2017-07-20 11:00:00,72.53,72.8,72.45,72.77,204810.0,60.4052,60.63,60.3385,60.6051,204810.0
2017-07-20 11:30:00,72.77,72.88,72.67,72.84,156538.0,60.6051,60.6967,60.5218,60.6634,156538.0
2017-07-20 12:00:00,72.82,72.88,72.78,72.87,95155.0,60.6467,60.6967,60.6134,60.6883,95155.0
2017-07-20 12:30:00,72.86,72.88,72.67,72.68,85493.0,60.68,60.6967,60.5218,60.5301,85493.0
2017-07-20 13:00:00,72.68,72.75,72.56,72.56,118393.0,60.5301,60.5884,60.4302,60.4302,118393.0
2017-07-20 13:30:00,72.57,72.59,72.37,72.51,164686.0,60.4385,60.4551,60.2719,60.3885,164686.0
2017-07-20 14:00:00,72.5,72.51,72.29,72.32,147763.0,60.3802,60.3885,60.2053,60.2303,147763.0
2017-07-20 14:30:00,72.31,72.38,72.2,72.32,221447.0,60.222,60.2803,60.1303,60.2303,221447.0
2017-07-20 15:00:00,72.32,72.33,72.18,72.21,262745.0,60.2303,60.2386,60.1137,60.1387,262745.0
2017-07-20 15:30:00,72.2,72.32,72.08,72.13,818075.0,60.1303,60.2303,60.0304,60.072,818075.0
2017-07-21 09:30:00,69.8,71.95,69.78,71.53,1305798.0,58.1315,59.9221,58.1149,59.5723,1305798.0
2017-07-21 10:00:00,71.55,71.68,71.34,71.38,427830.0,59.589,59.6973,59.4141,59.4474,427830.0
2017-07-21 10:30:00,71.39,71.46,71.12,71.25,299744.0,59.4557,59.514,59.2309,59.3392,299744.0
2017-07-21 11:00:00,71.25,71.5,71.25,71.43,299209.0,59.3392,59.5474,59.3392,59.4891,299209.0
2017-07-21 11:30:00,71.44,71.79,71.37,71.76,204095.0,59.4974,59.7889,59.4391,59.7639,204095.0
2017-07-21 12:00:00,71.74,71.76,71.42,71.65,150820.0,59.7472,59.7639,59.4807,59.6723,150820.0
2017-07-21 12:30:00,71.67,72.13,71.63,72.05,202799.0,59.6889,60.072,59.6556,60.0054,202799.0
2017-07-21 13:00:00,72.06,72.33,72.0,72.3,232803.0,60.0137,60.2386,59.9638,60.2136,232803.0
2017-07-21 13:30:00,72.29,72.59,72.27,72.53,162032.0,60.2053,60.4551,60.1886,60.4052,162032.0
2017-07-21 14:00:00,72.52,72.96,72.48,72.91,312484.0,60.3968,60.7633,60.3635,60.7217,312484.0
2017-07-21 14:30:00,72.92,73.68,72.88,73.32,698318.0,60.73,61.3629,60.6967,61.0631,698318.0
2017-07-21 15:00:00,73.31,73.64,73.25,73.48,672945.0,61.0548,61.3296,61.0048,61.1964,672945.0
2017-07-21 15:30:00,73.48,73.55,73.17,73.33,1071414.0,61.1964,61.2547,60.9382,61.0714,1071414.0
2017-07-24 09:30:00,73.06,73.1,72.12,72.37,422542.0,60.8466,60.8799,60.0637,60.2719,422542.0
2017-07-24 10:00:00,72.35,72.52,71.94,72.03,334637.0,60.2553,60.3968,59.9138,59.9888,334637.0
2017-07-24 10:30:00,72.02,72.14,72.0,72.03,207674.0,59.9804,60.0804,59.9638,59.9888,207674.0
2017-07-24 11:00:00,72.03,72.22,71.98,72.07,233234.0,59.9888,60.147,59.9471,60.0221,233234.0
2017-07-24 11:30:00,72.07,72.09,71.84,71.86,229007.0,60.0221,60.0387,59.8305,59.8472,229007.0
2017-07-24 12:00:00,71.85,71.99,71.76,71.95,257994.0,59.8389,59.9554,59.7639,59.9221,257994.0
2017-07-24 12:30:00,71.95,71.99,71.92,71.95,148493.0,59.9221,59.9554,59.8971,59.9221,148493.0
2017-07-24 13:00:00,71.95,72.0,71.86,71.86,147635.0,59.9221,59.9638,59.8472,59.8472,147635.0
2017-07-24 13:30:00,71.86,71.88,71.66,71.66,161307.0,59.8472,59.8638,59.6806,59.6806,161307.0
2017-07-24 14:00:00,71.66,71.77,71.63,71.77,238885.0,59.6806,59.7722,59.6556,59.7722,238885.0
2017-07-24 14:30:00,71.78,71.96,71.76,71.95,215425.0,59.7806,59.9305,59.7639,59.9221,215425.0
2017-07-24 15:00:00,71.95,72.0,71.89,71.98,215927.0,59.9221,59.9638,59.8722,59.9471,215927.0
2017-07-24 15:30:00,71.98,72.07,71.83,71.91,740119.0,59.9471,60.0221,59.8222,59.8888,740119.0
2017-07-25 09:30:00,72.33,72.33,71.87,71.98,247813.0,60.2386,60.2386,59.8555,59.9471,247813.0
2017-07-25 10:00:00,71.99,72.0,71.72,71.98,253049.0,59.9554,59.9638,59.7306,59.9471,253049.0
2017-07-25 10:30:00,71.98,72.02,71.85,71.92,248048.0,59.9471,59.9804,59.8389,59.8971,248048.0
2017-07-25 11:00:00,71.92,71.94,71.71,71.78,167457.0,59.8971,59.9138,59.7223,59.7806,167457.0
2017-07-25 11:30:00,71.78,71.83,71.67,71.68,176800.0,59.7806,59.8222,59.6889,59.6973,176800.0
2017-07-25 12:00:00,71.67,71.74,71.47,71.5,195306.0,59.6889,59.7472,59.5224,59.5474,195306.0
2017-07-25 12:30:00,71.49,72.03,71.47,71.82,498606.0,59.539,59.9888,59.5224,59.8139,498606.0
2017-07-25 13:00:00,71.84,72.02,71.77,71.98,193933.0,59.8305,59.9804,59.7722,59.9471,193933.0
2017-07-25 13:30:00,71.98,71.98,71.73,71.75,160487.0,59.9471,59.9471,59.7389,59.7556,160487.0
2017-07-25 14:00:00,71.75,71.83,71.74,71.82,166375.0,59.7556,59.8222,59.7472,59.8139,166375.0
2017-07-25 14:30:00,71.82,71.95,71.77,71.92,190010.0,59.8139,59.9221,59.7722,59.8971,190010.0
2017-07-25 15:00:00,71.92,72.0,71.83,71.95,213159.0,59.8971,59.9638,59.8222,59.9221,213159.0
2017-07-25 15:30:00,71.95,72.1,71.93,72.05,514186.0,59.9221,60.0471,59.9055,60.0054,514186.0
2017-07-26 09:30:00,71.83,72.07,71.56,71.79,283053.0,59.8222,60.0221,59.5973,59.7889,283053.0
2017-07-26 10:00:00,71.79,71.86,71.71,71.72,148456.0,59.7889,59.8472,59.7223,59.7306,148456.0
2017-07-26 10:30:00,71.72,71.87,71.68,71.77,156931.0,59.7306,59.8555,59.6973,59.7722,156931.0
2017-07-26 11:00:00,71.77,71.83,71.73,71.8,95191.0,59.7722,59.8222,59.7389,59.7972,95191.0
2017-07-26 11:30:00,71.8,71.82,71.58,71.6,102062.0,59.7972,59.8139,59.614,59.6306,102062.0
2017-07-26 12:00:00,71.59,71.75,71.58,71.62,134197.0,59.6223,59.7556,59.614,59.6473,134197.0
2017-07-26 12:30:00,71.62,71.68,71.58,71.64,108709.0,59.6473,59.6973,59.614,59.664,108709.0
2017-07-26 13:00:00,71.64,71.78,71.63,71.76,87362.0,59.664,59.7806,59.6556,59.7639,87362.0
2017-07-26 13:30:00,71.75,71.8,71.74,71.78,69000.0,59.7556,59.7972,59.7472,59.7806,69000.0
2017-07-26 14:00:00,71.78,71.99,71.7,71.97,139302.0,59.7806,59.9554,59.7139,59.9388,139302.0
2017-07-26 14:30:00,71.98,71.99,71.82,71.83,122007.0,59.9471,59.9554,59.8139,59.8222,122007.0
2017-07-26 15:00:00,71.82,74.59,71.73,72.91,2268350.0,59.8139,62.1208,59.7389,60.7217,2268350.0
2017-07-26 15:30:00,72.91,73.08,72.73,73.02,1582871.0,60.7217,60.8632,60.5717,60.8133,1582871.0
2017-07-27 09:30:00,73.15,73.4,72.64,72.7,476402.0,60.9215,61.1297,60.4968,60.5468,476402.0
2017-07-27 10:00:00,72.69,72.69,72.33,72.53,353759.0,60.5384,60.5384,60.2386,60.4052,353759.0
2017-07-27 10:30:00,72.53,72.68,72.38,72.67,271106.0,60.4052,60.5301,60.2803,60.5218,271106.0
2017-07-27 11:00:00,72.67,72.83,72.58,72.71,172096.0,60.5218,60.655,60.4468,60.5551,172096.0
2017-07-27 11:30:00,72.71,72.85,72.7,72.82,189976.0,60.5551,60.6717,60.5468,60.6467,189976.0
2017-07-27 12:00:00,72.83,72.83,72.64,72.68,160029.0,60.655,60.655,60.4968,60.5301,160029.0
2017-07-27 12:30:00,72.68,72.85,72.67,72.85,137419.0,60.5301,60.6717,60.5218,60.6717,137419.0
2017-07-27 13:00:00,72.84,73.22,72.81,73.22,218922.0,60.6634,60.9798,60.6384,60.9798,218922.0
2017-07-27 13:30:00,73.22,73.28,72.65,72.67,334455.0,60.9798,61.0298,60.5051,60.5218,334455.0
2017-07-27 14:00:00,72.68,72.94,72.66,72.91,215653.0,60.5301,60.7466,60.5134,60.7217,215653.0
2017-07-27 14:30:00,72.92,72.92,72.69,72.75,171331.0,60.73,60.73,60.5384,60.5884,171331.0
2017-07-27 15:00:00,72.75,72.82,72.65,72.8,255253.0,60.5884,60.6467,60.5051,60.63,255253.0
2017-07-27 15:30:00,72.79,72.97,72.7,72.97,563476.0,60.6217,60.7716,60.5468,60.7716,563476.0
2017-07-28 09:30:00,72.83,73.0,72.71,72.88,229072.0,60.655,60.7966,60.5551,60.6967,229072.0
2017-07-28 10:00:00,72.88,72.88,72.59,72.6,287124.0,60.6967,60.6967,60.4551,60.4635,287124.0
2017-07-28 10:30:00,72.59,72.87,72.57,72.76,310089.0,60.4551,60.6883,60.4385,60.5967,310089.0
2017-07-28 11:00:00,72.75,73.05,72.69,73.03,223700.0,60.5884,60.8382,60.5384,60.8216,223700.0
2017-07-28 11:30:00,73.03,73.11,72.91,72.92,228396.0,60.8216,60.8882,60.7217,60.73,228396.0
2017-07-28 12:00:00,72.92,72.94,72.79,72.8,157960.0,60.73,60.7466,60.6217,60.63,157960.0
2017-07-28 12:30:00,72.8,72.8,72.36,72.36,122866.0,60.63,60.63,60.2636,60.2636,122866.0
2017-07-28 13:00:00,72.36,72.51,72.32,72.45,84206.0,60.2636,60.3885,60.2303,60.3385,84206.0
2017-07-28 13:30:00,72.46,72.53,72.36,72.38,151268.0,60.3469,60.4052,60.2636,60.2803,151268.0
2017-07-28 14:00:00,72.38,72.41,72.26,72.34,151003.0,60.2803,60.3052,60.1803,60.2469,151003.0
2017-07-28 14:30:00,72.33,72.35,72.26,72.33,81659.0,60.2386,60.2553,60.1803,60.2386,81659.0
2017-07-28 15:00:00,72.33,72.37,72.3,72.3,125397.0,60.2386,60.2719,60.2136,60.2136,125397.0
2017-07-28 15:30:00,72.29,72.58,72.29,72.55,418149.0,60.2053,60.4468,60.2053,60.4218,418149.0
2017-07-31 09:30:00,72.43,72.69,72.4,72.62,171388.0,60.3219,60.5384,60.2969,60.4801,171388.0
2017-07-31 10:00:00,72.62,72.78,72.36,72.42,177736.0,60.4801,60.6134,60.2636,60.3136,177736.0
2017-07-31 10:30:00,72.41,72.61,72.41,72.53,85946.0,60.3052,60.4718,60.3052,60.4052,85946.0
2017-07-31 11:00:00,72.53,72.58,72.38,72.46,87254.0,60.4052,60.4468,60.2803,60.3469,87254.0
2017-07-31 11:30:00,72.46,72.51,72.34,72.36,77711.0,60.3469,60.3885,60.2469,60.2636,77711.0
2017-07-31 12:00:00,72.36,72.53,72.31,72.51,112633.0,60.2636,60.4052,60.222,60.3885,112633.0
2017-07-31 12:30:00,72.52,72.52,72.27,72.31,131281.0,60.3968,60.3968,60.1886,60.222,131281.0
2017-07-31 13:00:00,72.31,72.36,72.24,72.25,68499.0,60.222,60.2636,60.1637,60.172,68499.0
2017-07-31 13:30:00,72.24,72.3,72.18,72.27,103705.0,60.1637,60.2136,60.1137,60.1886,103705.0
2017-07-31 14:00:00,72.27,72.33,72.24,72.3,94717.0,60.1886,60.2386,60.1637,60.2136,94717.0
2017-07-31 14:30:00,72.29,72.3,72.21,72.23,114143.0,60.2053,60.2136,60.1387,60.1553,114143.0
2017-07-31 15:00:00,72.24,72.42,72.23,72.34,156413.0,60.1637,60.3136,60.1553,60.2469,156413.0
2017-07-31 15:30:00,72.34,72.4,72.19,72.21,635388.0,60.2469,60.2969,60.122,60.1387,635388.0
2017-08-01 09:30:00,72.11,72.29,71.81,71.88,194747.0,60.0554,60.2053,59.8055,59.8638,194747.0
2017-08-01 10:00:00,71.88,72.03,71.77,71.89,118302.0,59.8638,59.9888,59.7722,59.8722,118302.0
2017-08-01 10:30:00,71.89,71.96,71.87,71.93,362697.0,59.8722,59.9305,59.8555,59.9055,362697.0
2017-08-01 11:00:00,71.92,72.07,71.88,72.0,155847.0,59.8971,60.0221,59.8638,59.9638,155847.0
2017-08-01 11:30:00,72.0,72.22,72.0,72.21,121011.0,59.9638,60.147,59.9638,60.1387,121011.0
2017-08-01 12:00:00,72.21,72.21,72.06,72.19,75464.0,60.1387,60.1387,60.0137,60.122,75464.0
2017-08-01 12:30:00,72.2,72.21,72.1,72.11,58206.0,60.1303,60.1387,60.0471,60.0554,58206.0
2017-08-01 13:00:00,72.12,72.18,72.08,72.12,78613.0,60.0637,60.1137,60.0304,60.0637,78613.0
2017-08-01 13:30:00,72.12,72.13,71.99,72.01,74781.0,60.0637,60.072,59.9554,59.9721,74781.0
2017-08-01 14:00:00,72.0,72.05,71.97,71.99,112184.0,59.9638,60.0054,59.9388,59.9554,112184.0
2017-08-01 14:30:00,71.99,72.0,71.85,71.85,88845.0,59.9554,59.9638,59.8389,59.8389,88845.0
2017-08-01 15:00:00,71.85,71.93,71.79,71.79,157264.0,59.8389,59.9055,59.7889,59.7889,157264.0
2017-08-01 15:30:00,71.79,71.8,71.62,71.7,691779.0,59.7889,59.7972,59.6473,59.7139,691779.0
2017-08-02 09:30:00,71.59,71.65,71.16,71.17,230862.0,59.6223,59.6723,59.2642,59.2725,230862.0
2017-08-02 10:00:00,71.16,71.67,71.16,71.59,221837.0,59.2642,59.6889,59.2642,59.6223,221837.0
2017-08-02 10:30:00,71.59,71.71,71.54,71.57,135831.0,59.6223,59.7223,59.5807,59.6057,135831.0
2017-08-02 11:00:00,71.59,71.79,71.5,71.79,276273.0,59.6223,59.7889,59.5474,59.7889,276273.0
2017-08-02 11:30:00,71.78,71.8,71.67,71.74,123554.0,59.7806,59.7972,59.6889,59.7472,123554.0
2017-08-02 12:00:00,71.73,71.77,71.61,71.69,118707.0,59.7389,59.7722,59.639,59.7056,118707.0
2017-08-02 12:30:00,71.69,71.92,71.68,71.71,142106.0,59.7056,59.8971,59.6973,59.7223,142106.0
2017-08-02 13:00:00,71.71,71.78,71.66,71.68,202333.0,59.7223,59.7806,59.6806,59.6973,202333.0
2017-08-02 13:30:00,71.69,71.72,71.51,71.56,101148.0,59.7056,59.7306,59.5557,59.5973,101148.0
2017-08-02 14:00:00,71.56,71.62,71.46,71.5,108269.0,59.5973,59.6473,59.514,59.5474,108269.0
2017-08-02 14:30:00,71.5,71.69,71.49,71.67,156197.0,59.5474,59.7056,59.539,59.6889,156197.0
2017-08-02 15:00:00,71.67,71.79,71.66,71.7,200058.0,59.6889,59.7889,59.6806,59.7139,200058.0
2017-08-02 15:30:00,71.69,71.77,71.61,71.62,425996.0,59.7056,59.7722,59.639,59.6473,425996.0
2017-08-03 09:30:00,71.9,72.0,71.4,71.48,359900.0,59.8805,59.9638,59.4641,59.5307,359900.0
2017-08-03 10:00:00,71.49,71.82,71.48,71.63,177103.0,59.539,59.8139,59.5307,59.6556,177103.0
2017-08-03 10:30:00,71.64,71.86,71.64,71.71,144311.0,59.664,59.8472,59.664,59.7223,144311.0
2017-08-03 11:00:00,71.72,71.78,71.54,71.54,102570.0,59.7306,59.7806,59.5807,59.5807,102570.0
2017-08-03 11:30:00,71.54,71.78,71.49,71.76,95853.0,59.5807,59.7806,59.539,59.7639,95853.0
2017-08-03 12:00:00,71.77,71.93,71.74,71.86,56589.0,59.7722,59.9055,59.7472,59.8472,56589.0
2017-08-03 12:30:00,71.85,71.87,71.6,71.8,132159.0,59.8389,59.8555,59.6306,59.7972,132159.0
2017-08-03 13:00:00,71.81,71.92,71.8,71.91,101520.0,59.8055,59.8971,59.7972,59.8888,101520.0
2017-08-03 13:30:00,71.92,71.93,71.8,71.83,80365.0,59.8971,59.9055,59.7972,59.8222,80365.0
2017-08-03 14:00:00,71.83,71.84,71.67,71.68,119777.0,59.8222,59.8305,59.6889,59.6973,119777.0
2017-08-03 14:30:00,71.67,71.73,71.64,71.66,100874.0,59.6889,59.7389,59.664,59.6806,100874.0
2017-08-03 15:00:00,71.65,71.72,71.6,71.67,88465.0,59.6723,59.7306,59.6306,59.6889,88465.0
2017-08-03 15:30:00,71.67,71.71,71.52,71.62,354162.0,59.6889,59.7223,59.564,59.6473,354162.0
2017-08-04 09:30:00,71.84,71.88,71.56,71.62,163442.0,59.8305,59.8638,59.5973,59.6473,163442.0
2017-08-04 10:00:00,71.63,71.74,71.52,71.6,174420.0,59.6556,59.7472,59.564,59.6306,174420.0
2017-08-04 10:30:00,71.6,71.62,71.35,71.44,101004.0,59.6306,59.6473,59.4224,59.4974,101004.0
2017-08-04 11:00:00,71.44,71.51,71.34,71.36,98277.0,59.4974,59.5557,59.4141,59.4308,98277.0
2017-08-04 11:30:00,71.36,71.41,71.27,71.37,68341.0,59.4308,59.4724,59.3558,59.4391,68341.0
2017-08-04 12:00:00,71.37,71.39,71.32,71.36,60350.0,59.4391,59.4557,59.3975,59.4308,60350.0
2017-08-04 12:30:00,71.36,71.44,71.32,71.36,85165.0,59.4308,59.4974,59.3975,59.4308,85165.0
2017-08-04 13:00:00,71.34,71.46,71.34,71.4,68447.0,59.4141,59.514,59.4141,59.4641,68447.0
2017-08-04 13:30:00,71.4,71.46,71.39,71.41,57060.0,59.4641,59.514,59.4557,59.4724,57060.0
2017-08-04 14:00:00,71.41,71.48,71.37,71.42,128499.0,59.4724,59.5307,59.4391,59.4807,128499.0
2017-08-04 14:30:00,71.42,71.44,71.38,71.41,114511.0,59.4807,59.4974,59.4474,59.4724,114511.0
2017-08-04 15:00:00,71.41,71.5,71.39,71.45,143635.0,59.4724,59.5474,59.4557,59.5057,143635.0
2017-08-04 15:30:00,71.46,71.53,71.37,71.48,511411.0,59.514,59.5723,59.4391,59.5307,511411.0
2017-08-07 09:30:00,71.42,71.76,71.27,71.69,179898.0,59.4807,59.7639,59.3558,59.7056,179898.0
2017-08-07 10:00:00,71.7,71.76,71.45,71.45,145833.0,59.7139,59.7639,59.5057,59.5057,145833.0
2017-08-07 10:30:00,71.45,71.62,71.43,71.56,89688.0,59.5057,59.6473,59.4891,59.5973,89688.0
2017-08-07 11:00:00,71.56,71.63,71.5,71.53,88486.0,59.5973,59.6556,59.5474,59.5723,88486.0
2017-08-07 11:30:00,71.53,71.65,71.51,71.59,110217.0,59.5723,59.6723,59.5557,59.6223,110217.0
2017-08-07 12:00:00,71.59,71.71,71.54,71.7,86482.0,59.6223,59.7223,59.5807,59.7139,86482.0
2017-08-07 12:30:00,71.7,71.74,71.65,71.67,48765.0,59.7139,59.7472,59.6723,59.6889,48765.0
2017-08-07 13:00:00,71.67,71.79,71.65,71.72,53608.0,59.6889,59.7889,59.6723,59.7306,53608.0
2017-08-07 13:30:00,71.72,71.78,71.68,71.75,51438.0,59.7306,59.7806,59.6973,59.7556,51438.0
2017-08-07 14:00:00,71.77,71.77,71.72,71.74,68287.0,59.7722,59.7722,59.7306,59.7472,68287.0
2017-08-07 14:30:00,71.74,71.77,71.71,71.77,55167.0,59.7472,59.7722,59.7223,59.7722,55167.0
2017-08-07 15:00:00,71.77,71.78,71.67,71.71,130319.0,59.7722,59.7806,59.6889,59.7223,130319.0
2017-08-07 15:30:00,71.72,71.82,71.68,71.73,304338.0,59.7306,59.8139,59.6973,59.7389,304338.0
2017-08-08 09:30:00,71.72,72.08,71.54,71.59,209320.0,59.7306,60.0304,59.5807,59.6223,209320.0
2017-08-08 10:00:00,71.61,71.84,71.59,71.83,151206.0,59.639,59.8305,59.6223,59.8222,151206.0
2017-08-08 10:30:00,71.84,72.01,71.79,71.98,123730.0,59.8305,59.9721,59.7889,59.9471,123730.0
2017-08-08 11:00:00,71.98,72.0,71.9,71.96,78008.0,59.9471,59.9638,59.8805,59.9305,78008.0
2017-08-08 11:30:00,71.97,71.98,71.86,71.91,70163.0,59.9388,59.9471,59.8472,59.8888,70163.0
2017-08-08 12:00:00,71.9,71.96,71.86,71.92,57048.0,59.8805,59.9305,59.8472,59.8971,57048.0
2017-08-08 12:30:00,71.91,71.94,71.85,71.87,48842.0,59.8888,59.9138,59.8389,59.8555,48842.0
2017-08-08 13:00:00,71.87,71.95,71.86,71.93,61968.0,59.8555,59.9221,59.8472,59.9055,61968.0
2017-08-08 13:30:00,71.91,71.97,71.87,71.97,63671.0,59.8888,59.9388,59.8555,59.9388,63671.0
2017-08-08 14:00:00,71.97,71.98,71.88,71.88,77058.0,59.9388,59.9471,59.8638,59.8638,77058.0
2017-08-08 14:30:00,71.89,71.91,71.78,71.82,130959.0,59.8722,59.8888,59.7806,59.8139,130959.0
2017-08-08 15:00:00,71.83,71.84,71.72,71.75,118906.0,59.8222,59.8305,59.7306,59.7556,118906.0
2017-08-08 15:30:00,71.75,71.76,71.65,71.7,315850.0,59.7556,59.7639,59.6723,59.7139,315850.0
2017-08-09 09:30:00,71.49,71.93,71.49,71.74,197731.0,59.539,59.9055,59.539,59.7472,197731.0
2017-08-09 10:00:00,71.74,71.8,71.59,71.65,166040.0,59.7472,59.7972,59.6223,59.6723,166040.0
2017-08-09 10:30:00,71.65,71.71,71.65,71.67,123112.0,59.6723,59.7223,59.6723,59.6889,123112.0
2017-08-09 11:00:00,71.67,71.68,71.51,71.62,137106.0,59.6889,59.6973,59.5557,59.6473,137106.0
2017-08-09 11:30:00,71.62,71.71,71.59,71.64,217736.0,59.6473,59.7223,59.6223,59.664,217736.0
2017-08-09 12:00:00,71.64,71.73,71.55,71.72,106641.0,59.664,59.7389,59.589,59.7306,106641.0
2017-08-09 12:30:00,71.7,71.72,71.64,71.68,64180.0,59.7139,59.7306,59.664,59.6973,64180.0
2017-08-09 13:00:00,71.67,71.72,71.61,71.63,50193.0,59.6889,59.7306,59.639,59.6556,50193.0
2017-08-09 13:30:00,71.63,71.66,71.56,71.57,81745.0,59.6556,59.6806,59.5973,59.6057,81745.0
2017-08-09 14:00:00,71.58,71.63,71.52,71.58,88408.0,59.614,59.6556,59.564,59.614,88408.0
2017-08-09 14:30:00,71.59,71.6,71.51,71.54,91236.0,59.6223,59.6306,59.5557,59.5807,91236.0
2017-08-09 15:00:00,71.53,71.66,71.48,71.59,192421.0,59.5723,59.6806,59.5307,59.6223,192421.0
2017-08-09 15:30:00,71.59,71.6,71.49,71.56,463220.0,59.6223,59.6306,59.539,59.5973,463220.0
2017-08-10 09:30:00,71.4,71.75,71.21,71.31,146946.0,59.4641,59.7556,59.3058,59.3891,146946.0
2017-08-10 10:00:00,71.31,71.41,71.24,71.35,144658.0,59.3891,59.4724,59.3308,59.4224,144658.0
2017-08-10 10:30:00,71.34,71.5,71.31,71.41,85297.0,59.4141,59.5474,59.3891,59.4724,85297.0
2017-08-10 11:00:00,71.4,71.44,71.34,71.44,93360.0,59.4641,59.4974,59.4141,59.4974,93360.0
2017-08-10 11:30:00,71.44,71.47,71.38,71.47,93806.0,59.4974,59.5224,59.4474,59.5224,93806.0
2017-08-10 12:00:00,71.46,71.56,71.43,71.51,81414.0,59.514,59.5973,59.4891,59.5557,81414.0
2017-08-10 12:30:00,71.51,71.58,71.5,71.57,75032.0,59.5557,59.614,59.5474,59.6057,75032.0
2017-08-10 13:00:00,71.56,71.63,71.55,71.62,103316.0,59.5973,59.6556,59.589,59.6473,103316.0
2017-08-10 13:30:00,71.62,71.69,71.58,71.64,87580.0,59.6473,59.7056,59.614,59.664,87580.0
2017-08-10 14:00:00,71.62,71.77,71.6,71.75,109873.0,59.6473,59.7722,59.6306,59.7556,109873.0
2017-08-10 14:30:00,71.74,71.84,71.73,71.76,117300.0,59.7472,59.8305,59.7389,59.7639,117300.0
2017-08-10 15:00:00,71.77,71.78,71.63,71.68,183840.0,59.7722,59.7806,59.6556,59.6973,183840.0
2017-08-10 15:30:00,71.69,71.75,71.53,71.55,604619.0,59.7056,59.7556,59.5723,59.589,604619.0
2017-08-11 09:30:00,71.78,71.88,71.42,71.61,280460.0,59.7806,59.8638,59.4807,59.639,280460.0
2017-08-11 10:00:00,71.63,71.68,71.47,71.59,150170.0,59.6556,59.6973,59.5224,59.6223,150170.0
2017-08-11 10:30:00,71.59,71.61,71.41,71.51,219658.0,59.6223,59.639,59.4724,59.5557,219658.0
2017-08-11 11:00:00,71.51,71.54,71.43,71.46,196722.0,59.5557,59.5807,59.4891,59.514,196722.0
2017-08-11 11:30:00,71.46,71.56,71.37,71.5,67102.0,59.514,59.5973,59.4391,59.5474,67102.0
2017-08-11 12:00:00,71.5,71.58,71.44,71.54,67777.0,59.5474,59.614,59.4974,59.5807,67777.0
2017-08-11 12:30:00,71.53,71.54,71.46,71.48,52550.0,59.5723,59.5807,59.514,59.5307,52550.0
2017-08-11 13:00:00,71.47,71.55,71.46,71.5,45522.0,59.5224,59.589,59.514,59.5474,45522.0
2017-08-11 13:30:00,71.5,71.56,71.47,71.55,68505.0,59.5474,59.5973,59.5224,59.589,68505.0
2017-08-11 14:00:00,71.55,71.55,71.51,71.55,57325.0,59.589,59.589,59.5557,59.589,57325.0
2017-08-11 14:30:00,71.55,71.55,71.4,71.41,101389.0,59.589,59.589,59.4641,59.4724,101389.0
2017-08-11 15:00:00,71.42,71.44,71.26,71.28,89381.0,59.4807,59.4974,59.3475,59.3641,89381.0
2017-08-11 15:30:00,71.28,71.4,71.23,71.26,292377.0,59.3641,59.4641,59.3225,59.3475,292377.0
2017-08-14 09:30:00,71.48,71.65,71.27,71.56,253321.0,59.5307,59.6723,59.3558,59.5973,253321.0
2017-08-14 10:00:00,71.56,71.68,71.45,71.51,152219.0,59.5973,59.6973,59.5057,59.5557,152219.0
2017-08-14 10:30:00,71.52,71.59,71.42,71.47,142898.0,59.564,59.6223,59.4807,59.5224,142898.0
2017-08-14 11:00:00,71.46,71.5,71.4,71.45,96180.0,59.514,59.5474,59.4641,59.5057,96180.0
2017-08-14 11:30:00,71.46,71.53,71.41,71.46,87626.0,59.514,59.5723,59.4724,59.514,87626.0
2017-08-14 12:00:00,71.46,71.56,71.46,71.53,59618.0,59.514,59.5973,59.514,59.5723,59618.0
2017-08-14 12:30:00,71.54,71.6,71.53,71.57,58561.0,59.5807,59.6306,59.5723,59.6057,58561.0
2017-08-14 13:00:00,71.57,71.64,71.53,71.55,56721.0,59.6057,59.664,59.5723,59.589,56721.0
2017-08-14 13:30:00,71.55,71.56,71.38,71.43,68180.0,59.589,59.5973,59.4474,59.4891,68180.0
2017-08-14 14:00:00,71.43,71.44,71.34,71.38,88434.0,59.4891,59.4974,59.4141,59.4474,88434.0
2017-08-14 14:30:00,71.39,71.44,71.34,71.38,86894.0,59.4557,59.4974,59.4141,59.4474,86894.0
2017-08-14 15:00:00,71.39,71.46,71.34,71.42,103513.0,59.4557,59.514,59.4141,59.4807,103513.0
2017-08-14 15:30:00,71.43,71.47,71.37,71.43,411062.0,59.4891,59.5224,59.4391,59.4891,411062.0
2017-08-15 09:30:00,71.45,71.81,71.45,71.69,184669.0,59.5057,59.8055,59.5057,59.7056,184669.0
2017-08-15 10:00:00,71.69,71.85,71.59,71.66,185419.0,59.7056,59.8389,59.6223,59.6806,185419.0
2017-08-15 10:30:00,71.65,71.84,71.62,71.81,137193.0,59.6723,59.8305,59.6473,59.8055,137193.0
2017-08-15 11:00:00,71.8,71.86,71.67,71.69,119389.0,59.7972,59.8472,59.6889,59.7056,119389.0
2017-08-15 11:30:00,71.7,71.8,71.69,71.8,116698.0,59.7139,59.7972,59.7056,59.7972,116698.0
2017-08-15 12:00:00,71.81,72.01,71.79,71.95,145297.0,59.8055,59.9721,59.7889,59.9221,145297.0
2017-08-15 12:30:00,71.96,72.01,71.82,71.82,184756.0,59.9305,59.9721,59.8139,59.8139,184756.0
2017-08-15 13:00:00,71.82,71.83,71.62,71.65,75494.0,59.8139,59.8222,59.6473,59.6723,75494.0
2017-08-15 13:30:00,71.66,71.72,71.61,71.71,76728.0,59.6806,59.7306,59.639,59.7223,76728.0
2017-08-15 14:00:00,71.72,71.83,71.68,71.73,80790.0,59.7306,59.8222,59.6973,59.7389,80790.0
2017-08-15 14:30:00,71.74,71.77,71.72,71.73,48693.0,59.7472,59.7722,59.7306,59.7389,48693.0
2017-08-15 15:00:00,71.73,71.81,71.72,71.77,91649.0,59.7389,59.8055,59.7306,59.7722,91649.0
2017-08-15 15:30:00,71.78,71.96,71.75,71.79,300959.0,59.7806,59.9305,59.7556,59.7889,300959.0
2017-08-16 09:30:00,71.79,72.0,71.51,71.77,157105.0,59.7889,59.9638,59.5557,59.7722,157105.0
2017-08-16 10:00:00,71.77,71.9,71.72,71.86,129852.0,59.7722,59.8805,59.7306,59.8472,129852.0
2017-08-16 10:30:00,71.87,71.9,71.83,71.87,79126.0,59.8555,59.8805,59.8222,59.8555,79126.0
2017-08-16 11:00:00,71.86,71.94,71.85,71.93,73012.0,59.8472,59.9138,59.8389,59.9055,73012.0
2017-08-16 11:30:00,71.93,71.94,71.84,71.86,142667.0,59.9055,59.9138,59.8305,59.8472,142667.0
2017-08-16 12:00:00,71.85,71.85,71.71,71.77,151110.0,59.8389,59.8389,59.7223,59.7722,151110.0
2017-08-16 12:30:00,71.77,71.79,71.69,71.77,115039.0,59.7722,59.7889,59.7056,59.7722,115039.0
2017-08-16 13:00:00,71.77,71.83,71.73,71.79,60750.0,59.7722,59.8222,59.7389,59.7889,60750.0
2017-08-16 13:30:00,71.79,71.94,71.76,71.9,118258.0,59.7889,59.9138,59.7639,59.8805,118258.0
2017-08-16 14:00:00,71.89,72.0,71.74,71.81,186324.0,59.8722,59.9638,59.7472,59.8055,186324.0
2017-08-16 14:30:00,71.81,71.94,71.8,71.93,108350.0,59.8055,59.9138,59.7972,59.9055,108350.0
2017-08-16 15:00:00,71.94,71.97,71.91,71.95,104417.0,59.9138,59.9388,59.8888,59.9221,104417.0
2017-08-16 15:30:00,71.96,71.98,71.85,71.93,348931.0,59.9305,59.9471,59.8389,59.9055,348931.0
2017-08-17 09:30:00,71.99,71.99,71.74,71.9,223714.0,59.9554,59.9554,59.7472,59.8805,223714.0
2017-08-17 10:00:00,71.89,72.0,71.84,71.98,177912.0,59.8722,59.9638,59.8305,59.9471,177912.0
2017-08-17 10:30:00,71.98,72.35,71.95,72.17,627048.0,59.9471,60.2553,59.9221,60.1054,627048.0
2017-08-17 11:00:00,72.18,72.27,72.07,72.07,111874.0,60.1137,60.1886,60.0221,60.0221,111874.0
2017-08-17 11:30:00,72.07,72.1,71.9,71.94,99105.0,60.0221,60.0471,59.8805,59.9138,99105.0
2017-08-17 12:00:00,71.94,71.97,71.77,71.93,174400.0,59.9138,59.9388,59.7722,59.9055,174400.0
2017-08-17 12:30:00,71.93,71.99,71.86,71.9,92239.0,59.9055,59.9554,59.8472,59.8805,92239.0
2017-08-17 13:00:00,71.91,71.96,71.82,71.85,125672.0,59.8888,59.9305,59.8139,59.8389,125672.0
2017-08-17 13:30:00,71.84,71.9,71.74,71.76,103773.0,59.8305,59.8805,59.7472,59.7639,103773.0
2017-08-17 14:00:00,71.77,71.78,71.64,71.71,102178.0,59.7722,59.7806,59.664,59.7223,102178.0
2017-08-17 14:30:00,71.72,71.72,71.58,71.7,145094.0,59.7306,59.7306,59.614,59.7139,145094.0
2017-08-17 15:00:00,71.71,71.71,71.57,71.59,177900.0,59.7223,59.7223,59.6057,59.6223,177900.0
2017-08-17 15:30:00,71.59,71.62,71.27,71.32,561108.0,59.6223,59.6473,59.3558,59.3975,561108.0
2017-08-18 09:30:00,71.34,71.52,71.13,71.4,393083.0,59.4141,59.564,59.2392,59.4641,393083.0
2017-08-18 10:00:00,71.4,71.44,71.17,71.19,220355.0,59.4641,59.4974,59.2725,59.2892,220355.0
2017-08-18 10:30:00,71.18,71.26,71.1,71.19,155598.0,59.2809,59.3475,59.2142,59.2892,155598.0
2017-08-18 11:00:00,71.18,71.25,71.12,71.21,140792.0,59.2809,59.3392,59.2309,59.3058,140792.0
2017-08-18 11:30:00,71.22,71.28,71.03,71.21,185073.0,59.3142,59.3641,59.1559,59.3058,185073.0
2017-08-18 12:00:00,71.2,71.22,71.1,71.21,116613.0,59.2975,59.3142,59.2142,59.3058,116613.0
2017-08-18 12:30:00,71.22,71.31,71.17,71.22,171800.0,59.3142,59.3891,59.2725,59.3142,171800.0
2017-08-18 13:00:00,71.21,71.25,71.13,71.19,87411.0,59.3058,59.3392,59.2392,59.2892,87411.0
2017-08-18 13:30:00,71.19,71.23,71.13,71.13,80237.0,59.2892,59.3225,59.2392,59.2392,80237.0
2017-08-18 14:00:00,71.13,71.22,71.09,71.17,95587.0,59.2392,59.3142,59.2059,59.2725,95587.0
2017-08-18 14:30:00,71.18,71.22,71.15,71.19,76345.0,59.2809,59.3142,59.2559,59.2892,76345.0
2017-08-18 15:00:00,71.19,71.25,71.17,71.2,158361.0,59.2892,59.3392,59.2725,59.2975,158361.0
2017-08-18 15:30:00,71.2,71.21,71.0,71.03,557713.0,59.2975,59.3058,59.1309,59.1559,557713.0
2017-08-21 09:30:00,71.08,71.33,71.07,71.3,236050.0,59.1976,59.4058,59.1892,59.3808,236050.0
2017-08-21 10:00:00,71.3,71.44,71.16,71.44,180766.0,59.3808,59.4974,59.2642,59.4974,180766.0
2017-08-21 10:30:00,71.44,71.75,71.41,71.61,140996.0,59.4974,59.7556,59.4724,59.639,140996.0
2017-08-21 11:00:00,71.62,71.62,71.5,71.57,92206.0,59.6473,59.6473,59.5474,59.6057,92206.0
2017-08-21 11:30:00,71.58,71.63,71.44,71.61,95815.0,59.614,59.6556,59.4974,59.639,95815.0
2017-08-21 12:00:00,71.62,71.74,71.59,71.72,94072.0,59.6473,59.7472,59.6223,59.7306,94072.0
2017-08-21 12:30:00,71.72,71.75,71.63,71.66,76599.0,59.7306,59.7556,59.6556,59.6806,76599.0
2017-08-21 13:00:00,71.67,71.69,71.63,71.66,61916.0,59.6889,59.7056,59.6556,59.6806,61916.0
2017-08-21 13:30:00,71.66,71.68,71.59,71.63,69455.0,59.6806,59.6973,59.6223,59.6556,69455.0
2017-08-21 14:00:00,71.62,71.65,71.59,71.63,85790.0,59.6473,59.6723,59.6223,59.6556,85790.0
2017-08-21 14:30:00,71.62,71.65,71.59,71.59,96299.0,59.6473,59.6723,59.6223,59.6223,96299.0
2017-08-21 15:00:00,71.59,71.66,71.58,71.66,149493.0,59.6223,59.6806,59.614,59.6806,149493.0
2017-08-21 15:30:00,71.66,71.68,71.59,71.62,368495.0,59.6806,59.6973,59.6223,59.6473,368495.0
2017-08-22 09:30:00,71.68,71.96,71.54,71.73,161626.0,59.6973,59.9305,59.5807,59.7389,161626.0
2017-08-22 10:00:00,71.72,71.76,71.57,71.6,129277.0,59.7306,59.7639,59.6057,59.6306,129277.0
2017-08-22 10:30:00,71.59,71.61,71.45,71.49,168289.0,59.6223,59.639,59.5057,59.539,168289.0
2017-08-22 11:00:00,71.5,71.59,71.48,71.51,144244.0,59.5474,59.6223,59.5307,59.5557,144244.0
2017-08-22 11:30:00,71.51,71.54,71.45,71.53,178946.0,59.5557,59.5807,59.5057,59.5723,178946.0
2017-08-22 12:00:00,71.54,71.63,71.5,71.63,134187.0,59.5807,59.6556,59.5474,59.6556,134187.0
2017-08-22 12:30:00,71.63,71.7,71.62,71.64,66282.0,59.6556,59.7139,59.6473,59.664,66282.0
2017-08-22 13:00:00,71.64,71.79,71.61,71.72,186540.0,59.664,59.7889,59.639,59.7306,186540.0
2017-08-22 13:30:00,71.72,71.75,71.68,71.74,85162.0,59.7306,59.7556,59.6973,59.7472,85162.0
2017-08-22 14:00:00,71.74,71.8,71.73,71.79,56574.0,59.7472,59.7972,59.7389,59.7889,56574.0
2017-08-22 14:30:00,71.8,71.81,71.69,71.71,76557.0,59.7972,59.8055,59.7056,59.7223,76557.0
2017-08-22 15:00:00,71.7,71.71,71.61,71.64,112420.0,59.7139,59.7223,59.639,59.664,112420.0
2017-08-22 15:30:00,71.64,71.69,71.59,71.6,373029.0,59.664,59.7056,59.6223,59.6306,373029.0
2017-08-23 09:30:00,71.46,71.5,71.06,71.25,301456.0,59.514,59.5474,59.1809,59.3392,301456.0
2017-08-23 10:00:00,71.24,71.28,71.11,71.17,164333.0,59.3308,59.3641,59.2226,59.2725,164333.0
2017-08-23 10:30:00,71.18,71.24,71.1,71.17,136362.0,59.2809,59.3308,59.2142,59.2725,136362.0
2017-08-23 11:00:00,71.17,71.23,71.11,71.21,131091.0,59.2725,59.3225,59.2226,59.3058,131091.0
2017-08-23 11:30:00,71.2,71.28,71.1,71.28,107864.0,59.2975,59.3641,59.2142,59.3641,107864.0
2017-08-23 12:00:00,71.28,71.34,71.22,71.23,80029.0,59.3641,59.4141,59.3142,59.3225,80029.0
2017-08-23 12:30:00,71.24,71.32,71.21,71.31,42673.0,59.3308,59.3975,59.3058,59.3891,42673.0
2017-08-23 13:00:00,71.31,71.32,71.22,71.26,65246.0,59.3891,59.3975,59.3142,59.3475,65246.0
2017-08-23 13:30:00,71.25,71.29,71.21,71.25,49089.0,59.3392,59.3725,59.3058,59.3392,49089.0
2017-08-23 14:00:00,71.26,71.29,71.18,71.2,82643.0,59.3475,59.3725,59.2809,59.2975,82643.0
2017-08-23 14:30:00,71.2,71.24,71.17,71.24,69410.0,59.2975,59.3308,59.2725,59.3308,69410.0
2017-08-23 15:00:00,71.24,71.36,71.18,71.33,110968.0,59.3308,59.4308,59.2809,59.4058,110968.0
2017-08-23 15:30:00,71.33,71.38,71.23,71.23,382719.0,59.4058,59.4474,59.3225,59.3225,382719.0
2017-08-24 09:30:00,71.34,71.42,71.08,71.09,136049.0,59.4141,59.4807,59.1976,59.2059,136049.0
2017-08-24 10:00:00,71.1,71.11,70.85,71.06,173182.0,59.2142,59.2226,59.006,59.1809,173182.0
2017-08-24 10:30:00,71.07,71.19,71.07,71.12,91706.0,59.1892,59.2892,59.1892,59.2309,91706.0
2017-08-24 11:00:00,71.12,71.17,70.93,70.93,113943.0,59.2309,59.2725,59.0726,59.0726,113943.0
2017-08-24 11:30:00,70.94,71.02,70.87,70.94,146034.0,59.081,59.1476,59.0227,59.081,146034.0
2017-08-24 12:00:00,70.95,71.0,70.88,70.89,90602.0,59.0893,59.1309,59.031,59.0393,90602.0
2017-08-24 12:30:00,70.89,70.92,70.78,70.9,146663.0,59.0393,59.0643,58.9477,59.0477,146663.0
2017-08-24 13:00:00,70.9,71.07,70.87,71.07,64880.0,59.0477,59.1892,59.0227,59.1892,64880.0
2017-08-24 13:30:00,71.08,71.08,70.96,70.97,69428.0,59.1976,59.1976,59.0976,59.106,69428.0
2017-08-24 14:00:00,70.97,70.98,70.8,70.91,250391.0,59.106,59.1143,58.9644,59.056,250391.0
2017-08-24 14:30:00,70.91,71.03,70.88,70.92,226858.0,59.056,59.1559,59.031,59.0643,226858.0
2017-08-24 15:00:00,70.92,70.92,70.76,70.79,228054.0,59.0643,59.0643,58.9311,58.9561,228054.0
2017-08-24 15:30:00,70.78,70.83,70.69,70.77,437755.0,58.9477,58.9894,58.8728,58.9394,437755.0
2017-08-25 09:30:00,71.12,71.22,70.88,71.03,145311.0,59.2309,59.3142,59.031,59.1559,145311.0
2017-08-25 10:00:00,71.03,71.32,71.03,71.26,107338.0,59.1559,59.3975,59.1559,59.3475,107338.0
2017-08-25 10:30:00,71.27,71.28,71.19,71.28,72141.0,59.3558,59.3641,59.2892,59.3641,72141.0
2017-08-25 11:00:00,71.28,71.34,71.2,71.2,117262.0,59.3641,59.4141,59.2975,59.2975,117262.0
2017-08-25 11:30:00,71.18,71.34,71.16,71.26,73306.0,59.2809,59.4141,59.2642,59.3475,73306.0
2017-08-25 12:00:00,71.26,71.42,71.24,71.42,99771.0,59.3475,59.4807,59.3308,59.4807,99771.0
2017-08-25 12:30:00,71.42,71.48,71.38,71.48,75254.0,59.4807,59.5307,59.4474,59.5307,75254.0
2017-08-25 13:00:00,71.47,71.5,71.37,71.44,131204.0,59.5224,59.5474,59.4391,59.4974,131204.0
2017-08-25 13:30:00,71.44,71.51,71.4,71.41,139435.0,59.4974,59.5557,59.4641,59.4724,139435.0
2017-08-25 14:00:00,71.41,71.41,71.26,71.28,72430.0,59.4724,59.4724,59.3475,59.3641,72430.0
2017-08-25 14:30:00,71.29,71.37,71.26,71.36,51015.0,59.3725,59.4391,59.3475,59.4308,51015.0
2017-08-25 15:00:00,71.36,71.39,71.33,71.34,111083.0,59.4308,59.4557,59.4058,59.4141,111083.0
2017-08-25 15:30:00,71.34,71.35,71.15,71.19,408987.0,59.4141,59.4224,59.2559,59.2892,408987.0
2017-08-28 09:30:00,71.28,71.33,71.0,71.02,117462.0,59.3641,59.4058,59.1309,59.1476,117462.0
2017-08-28 10:00:00,71.0,71.03,70.87,70.97,73461.0,59.1309,59.1559,59.0227,59.106,73461.0
2017-08-28 10:30:00,70.96,71.06,70.92,71.03,113825.0,59.0976,59.1809,59.0643,59.1559,113825.0
2017-08-28 11:00:00,71.03,71.06,70.9,70.95,111812.0,59.1559,59.1809,59.0477,59.0893,111812.0
2017-08-28 11:30:00,70.95,70.97,70.89,70.89,74372.0,59.0893,59.106,59.0393,59.0393,74372.0
2017-08-28 12:00:00,70.89,70.92,70.7,70.7,49126.0,59.0393,59.0643,58.8811,58.8811,49126.0
2017-08-28 12:30:00,70.7,70.74,70.65,70.71,53587.0,58.8811,58.9144,58.8395,58.8894,53587.0
2017-08-28 13:00:00,70.72,70.8,70.72,70.77,34398.0,58.8978,58.9644,58.8978,58.9394,34398.0
2017-08-28 13:30:00,70.76,70.84,70.74,70.83,42626.0,58.9311,58.9977,58.9144,58.9894,42626.0
2017-08-28 14:00:00,70.83,70.91,70.83,70.91,58899.0,58.9894,59.056,58.9894,59.056,58899.0
2017-08-28 14:30:00,70.9,71.0,70.88,70.92,207007.0,59.0477,59.1309,59.031,59.0643,207007.0
2017-08-28 15:00:00,70.92,70.92,70.8,70.9,105975.0,59.0643,59.0643,58.9644,59.0477,105975.0
2017-08-28 15:30:00,70.9,70.95,70.78,70.86,432036.0,59.0477,59.0893,58.9477,59.0143,432036.0
2017-08-29 09:30:00,70.78,71.36,70.67,71.17,223704.0,58.9477,59.4308,58.8561,59.2725,223704.0
2017-08-29 10:00:00,71.16,71.26,71.06,71.19,98082.0,59.2642,59.3475,59.1809,59.2892,98082.0
2017-08-29 10:30:00,71.21,71.86,71.14,71.47,514489.0,59.3058,59.8472,59.2475,59.5224,514489.0
2017-08-29 11:00:00,71.49,71.62,71.34,71.46,251151.0,59.539,59.6473,59.4141,59.514,251151.0
2017-08-29 11:30:00,71.46,71.75,71.36,71.39,315718.0,59.514,59.7556,59.4308,59.4557,315718.0
2017-08-29 12:00:00,71.39,71.47,71.3,71.37,91193.0,59.4557,59.5224,59.3808,59.4391,91193.0
2017-08-29 12:30:00,71.37,71.41,71.31,71.34,61418.0,59.4391,59.4724,59.3891,59.4141,61418.0
2017-08-29 13:00:00,71.33,71.33,71.21,71.28,69753.0,59.4058,59.4058,59.3058,59.3641,69753.0
2017-08-29 13:30:00,71.29,71.32,71.23,71.29,63115.0,59.3725,59.3975,59.3225,59.3725,63115.0
2017-08-29 14:00:00,71.29,71.31,71.19,71.21,118303.0,59.3725,59.3891,59.2892,59.3058,118303.0
2017-08-29 14:30:00,71.2,71.3,71.2,71.25,110336.0,59.2975,59.3808,59.2975,59.3392,110336.0
2017-08-29 15:00:00,71.26,71.4,71.24,71.37,120115.0,59.3475,59.4641,59.3308,59.4391,120115.0
2017-08-29 15:30:00,71.37,71.37,71.21,71.29,305250.0,59.4391,59.4391,59.3058,59.3725,305250.0
2017-08-30 09:30:00,71.1,71.26,70.98,71.09,148747.0,59.2142,59.3475,59.1143,59.2059,148747.0
2017-08-30 10:00:00,71.07,71.11,70.86,70.91,215827.0,59.1892,59.2226,59.0143,59.056,215827.0
2017-08-30 10:30:00,70.9,71.06,70.89,71.03,93197.0,59.0477,59.1809,59.0393,59.1559,93197.0
2017-08-30 11:00:00,71.02,71.03,70.81,70.84,177163.0,59.1476,59.1559,58.9727,58.9977,177163.0
2017-08-30 11:30:00,70.85,70.96,70.83,70.84,94051.0,59.006,59.0976,58.9894,58.9977,94051.0
2017-08-30 12:00:00,70.84,70.93,70.78,70.92,78935.0,58.9977,59.0726,58.9477,59.0643,78935.0
2017-08-30 12:30:00,70.92,70.98,70.88,70.98,49615.0,59.0643,59.1143,59.031,59.1143,49615.0
2017-08-30 13:00:00,70.99,71.11,70.98,71.07,51694.0,59.1226,59.2226,59.1143,59.1892,51694.0
2017-08-30 13:30:00,71.07,71.07,70.99,71.01,54656.0,59.1892,59.1892,59.1226,59.1393,54656.0
2017-08-30 14:00:00,71.01,71.01,70.96,71.0,64205.0,59.1393,59.1393,59.0976,59.1309,64205.0
2017-08-30 14:30:00,71.0,71.03,70.95,71.01,80717.0,59.1309,59.1559,59.0893,59.1393,80717.0
2017-08-30 15:00:00,71.0,71.03,70.96,71.0,89912.0,59.1309,59.1559,59.0976,59.1309,89912.0
2017-08-30 15:30:00,71.0,71.03,70.89,70.93,304484.0,59.1309,59.1559,59.0393,59.0726,304484.0
2017-08-31 09:30:00,71.04,71.47,71.04,71.44,248256.0,59.1643,59.5224,59.1643,59.4974,248256.0
2017-08-31 10:00:00,71.45,71.7,71.43,71.56,171230.0,59.5057,59.7139,59.4891,59.5973,171230.0
2017-08-31 10:30:00,71.56,71.57,71.31,71.34,99636.0,59.5973,59.6057,59.3891,59.4141,99636.0
2017-08-31 11:00:00,71.33,71.42,71.28,71.4,76061.0,59.4058,59.4807,59.3641,59.4641,76061.0
2017-08-31 11:30:00,71.39,71.42,71.29,71.34,82970.0,59.4557,59.4807,59.3725,59.4141,82970.0
2017-08-31 12:00:00,71.33,71.34,71.17,71.19,102300.0,59.4058,59.4141,59.2725,59.2892,102300.0
2017-08-31 12:30:00,71.19,71.24,71.14,71.23,62991.0,59.2892,59.3308,59.2475,59.3225,62991.0
2017-08-31 13:00:00,71.23,71.31,71.23,71.29,65473.0,59.3225,59.3891,59.3225,59.3725,65473.0
2017-08-31 13:30:00,71.28,71.43,71.25,71.42,91876.0,59.3641,59.4891,59.3392,59.4807,91876.0
2017-08-31 14:00:00,71.43,71.56,71.41,71.55,90229.0,59.4891,59.5973,59.4724,59.589,90229.0
2017-08-31 14:30:00,71.55,71.67,71.55,71.66,107744.0,59.589,59.6889,59.589,59.6806,107744.0
2017-08-31 15:00:00,71.67,71.7,71.62,71.66,150197.0,59.6889,59.7139,59.6473,59.6806,150197.0
2017-08-31 15:30:00,71.66,71.74,71.58,71.63,630507.0,59.6806,59.7472,59.614,59.6556,630507.0
2017-09-01 09:30:00,71.7,71.75,71.46,71.61,203037.0,59.7139,59.7556,59.514,59.639,203037.0
2017-09-01 10:00:00,71.61,71.7,71.41,71.52,92889.0,59.639,59.7139,59.4724,59.564,92889.0
2017-09-01 10:30:00,71.53,71.54,71.38,71.44,89607.0,59.5723,59.5807,59.4474,59.4974,89607.0
2017-09-01 11:00:00,71.43,71.54,71.33,71.36,74079.0,59.4891,59.5807,59.4058,59.4308,74079.0
2017-09-01 11:30:00,71.37,71.45,71.29,71.34,94075.0,59.4391,59.5057,59.3725,59.4141,94075.0
2017-09-01 12:00:00,71.34,71.35,71.27,71.28,78907.0,59.4141,59.4224,59.3558,59.3641,78907.0
2017-09-01 12:30:00,71.28,71.31,71.23,71.26,68814.0,59.3641,59.3891,59.3225,59.3475,68814.0
2017-09-01 13:00:00,71.26,71.28,71.21,71.28,58284.0,59.3475,59.3641,59.3058,59.3641,58284.0
2017-09-01 13:30:00,71.3,71.4,71.24,71.25,46235.0,59.3808,59.4641,59.3308,59.3392,46235.0
2017-09-01 14:00:00,71.25,71.28,71.14,71.17,84812.0,59.3392,59.3641,59.2475,59.2725,84812.0
2017-09-01 14:30:00,71.17,71.28,71.17,71.27,86888.0,59.2725,59.3641,59.2725,59.3558,86888.0
2017-09-01 15:00:00,71.27,71.35,71.25,71.35,91464.0,59.3558,59.4224,59.3392,59.4224,91464.0
2017-09-01 15:30:00,71.34,71.35,71.04,71.28,491597.0,59.4141,59.4224,59.1643,59.3641,491597.0
2017-09-05 09:30:00,71.1,71.41,71.05,71.38,230090.0,59.2142,59.4724,59.1726,59.4474,230090.0
2017-09-05 10:00:00,71.38,71.44,71.19,71.2,170935.0,59.4474,59.4974,59.2892,59.2975,170935.0
2017-09-05 10:30:00,71.2,71.23,70.77,70.82,269547.0,59.2975,59.3225,58.9394,58.981,269547.0
2017-09-05 11:00:00,70.83,71.09,70.83,71.06,156622.0,58.9894,59.2059,58.9894,59.1809,156622.0
2017-09-05 11:30:00,71.05,71.2,71.04,71.18,89202.0,59.1726,59.2975,59.1643,59.2809,89202.0
2017-09-05 12:00:00,71.18,71.18,70.92,71.0,88314.0,59.2809,59.2809,59.0643,59.1309,88314.0
2017-09-05 12:30:00,71.01,71.05,70.91,71.01,97030.0,59.1393,59.1726,59.056,59.1393,97030.0
2017-09-05 13:00:00,71.01,71.05,70.89,70.97,85995.0,59.1393,59.1726,59.0393,59.106,85995.0
2017-09-05 13:30:00,70.97,71.06,70.81,70.86,101518.0,59.106,59.1809,58.9727,59.0143,101518.0
2017-09-05 14:00:00,70.87,71.0,70.84,70.95,111699.0,59.0227,59.1309,58.9977,59.0893,111699.0
2017-09-05 14:30:00,70.95,70.96,70.84,70.86,131404.0,59.0893,59.0976,58.9977,59.0143,131404.0
2017-09-05 15:00:00,70.86,71.0,70.83,70.97,171251.0,59.0143,59.1309,58.9894,59.106,171251.0
2017-09-05 15:30:00,70.97,71.15,70.9,71.1,506841.0,59.106,59.2559,59.0477,59.2142,506841.0
2017-09-06 09:30:00,71.11,71.34,70.98,71.31,198693.0,59.2226,59.4141,59.1143,59.3891,198693.0
2017-09-06 10:00:00,71.34,71.48,71.23,71.48,219100.0,59.4141,59.5307,59.3225,59.5307,219100.0
2017-09-06 10:30:00,71.48,71.71,71.43,71.71,200837.0,59.5307,59.7223,59.4891,59.7223,200837.0
2017-09-06 11:00:00,71.7,71.77,71.64,71.69,130182.0,59.7139,59.7722,59.664,59.7056,130182.0
2017-09-06 11:30:00,71.7,71.72,71.61,71.7,95488.0,59.7139,59.7306,59.639,59.7139,95488.0
2017-09-06 12:00:00,71.69,71.78,71.67,71.71,81005.0,59.7056,59.7806,59.6889,59.7223,81005.0
2017-09-06 12:30:00,71.7,71.71,71.63,71.65,91116.0,59.7139,59.7223,59.6556,59.6723,91116.0
2017-09-06 13:00:00,71.64,71.64,71.53,71.53,68708.0,59.664,59.664,59.5723,59.5723,68708.0
2017-09-06 13:30:00,71.54,71.6,71.51,71.57,52653.0,59.5807,59.6306,59.5557,59.6057,52653.0
2017-09-06 14:00:00,71.58,71.6,71.49,71.56,80411.0,59.614,59.6306,59.539,59.5973,80411.0
2017-09-06 14:30:00,71.56,71.62,71.55,71.57,75455.0,59.5973,59.6473,59.589,59.6057,75455.0
2017-09-06 15:00:00,71.57,71.62,71.49,71.6,120541.0,59.6057,59.6473,59.539,59.6306,120541.0
2017-09-06 15:30:00,71.61,71.61,71.4,71.47,411360.0,59.639,59.639,59.4641,59.5224,411360.0
2017-09-07 09:30:00,71.45,71.69,71.11,71.62,196886.0,59.5057,59.7056,59.2226,59.6473,196886.0
2017-09-07 10:00:00,71.63,71.72,71.46,71.49,168964.0,59.6556,59.7306,59.514,59.539,168964.0
2017-09-07 10:30:00,71.5,71.52,71.29,71.3,107683.0,59.5474,59.564,59.3725,59.3808,107683.0
2017-09-07 11:00:00,71.28,71.33,71.14,71.27,75583.0,59.3641,59.4058,59.2475,59.3558,75583.0
2017-09-07 11:30:00,71.29,71.36,71.21,71.34,82000.0,59.3725,59.4308,59.3058,59.4141,82000.0
2017-09-07 12:00:00,71.35,71.38,71.18,71.3,78132.0,59.4224,59.4474,59.2809,59.3808,78132.0
2017-09-07 12:30:00,71.3,71.38,71.27,71.27,65831.0,59.3808,59.4474,59.3558,59.3558,65831.0
2017-09-07 13:00:00,71.26,71.35,71.21,71.31,47865.0,59.3475,59.4224,59.3058,59.3891,47865.0
2017-09-07 13:30:00,71.3,71.43,71.27,71.36,52072.0,59.3808,59.4891,59.3558,59.4308,52072.0
2017-09-07 14:00:00,71.36,71.65,71.36,71.61,92713.0,59.4308,59.6723,59.4308,59.639,92713.0
2017-09-07 14:30:00,71.61,71.67,71.52,71.67,64832.0,59.639,59.6889,59.564,59.6889,64832.0
2017-09-07 15:00:00,71.66,71.67,71.45,71.53,94712.0,59.6806,59.6889,59.5057,59.5723,94712.0
2017-09-07 15:30:00,71.53,71.64,71.48,71.56,394894.0,59.5723,59.664,59.5307,59.5973,394894.0
2017-09-08 09:30:00,71.32,71.61,71.11,71.61,308412.0,59.3975,59.639,59.2226,59.639,308412.0
2017-09-08 10:00:00,71.63,71.95,71.56,71.91,277932.0,59.6556,59.9221,59.5973,59.8888,277932.0
2017-09-08 10:30:00,71.9,72.12,71.9,72.11,199207.0,59.8805,60.0637,59.8805,60.0554,199207.0
2017-09-08 11:00:00,72.11,72.29,72.1,72.15,209418.0,60.0554,60.2053,60.0471,60.0887,209418.0
2017-09-08 11:30:00,72.16,72.21,72.06,72.07,117477.0,60.097,60.1387,60.0137,60.0221,117477.0
2017-09-08 12:00:00,72.08,72.11,71.62,71.82,128456.0,60.0304,60.0554,59.6473,59.8139,128456.0
2017-09-08 12:30:00,71.81,71.84,71.72,71.82,61669.0,59.8055,59.8305,59.7306,59.8139,61669.0
2017-09-08 13:00:00,71.82,71.83,71.73,71.73,54567.0,59.8139,59.8222,59.7389,59.7389,54567.0
2017-09-08 13:30:00,71.73,71.77,71.66,71.74,70976.0,59.7389,59.7722,59.6806,59.7472,70976.0
2017-09-08 14:00:00,71.75,71.78,71.65,71.69,87097.0,59.7556,59.7806,59.6723,59.7056,87097.0
2017-09-08 14:30:00,71.7,71.88,71.65,71.86,124313.0,59.7139,59.8638,59.6723,59.8472,124313.0
2017-09-08 15:00:00,71.86,71.95,71.82,71.94,142743.0,59.8472,59.9221,59.8139,59.9138,142743.0
2017-09-08 15:30:00,71.94,71.98,71.82,71.84,385216.0,59.9138,59.9471,59.8139,59.8305,385216.0
2017-09-11 09:30:00,71.82,71.93,71.72,71.86,279512.0,59.8139,59.9055,59.7306,59.8472,279512.0
2017-09-11 10:00:00,71.87,71.93,71.72,71.86,139039.0,59.8555,59.9055,59.7306,59.8472,139039.0
2017-09-11 10:30:00,71.86,71.92,71.77,71.82,117591.0,59.8472,59.8971,59.7722,59.8139,117591.0
2017-09-11 11:00:00,71.82,71.87,71.74,71.87,70019.0,59.8139,59.8555,59.7472,59.8555,70019.0
2017-09-11 11:30:00,71.87,72.06,71.8,72.06,82994.0,59.8555,60.0137,59.7972,60.0137,82994.0
2017-09-11 12:00:00,72.06,72.1,72.0,72.01,64964.0,60.0137,60.0471,59.9638,59.9721,64964.0
2017-09-11 12:30:00,72.01,72.15,72.0,72.11,46484.0,59.9721,60.0887,59.9638,60.0554,46484.0
2017-09-11 13:00:00,72.12,72.14,72.02,72.06,49042.0,60.0637,60.0804,59.9804,60.0137,49042.0
2017-09-11 13:30:00,72.05,72.06,72.0,72.02,42620.0,60.0054,60.0137,59.9638,59.9804,42620.0
2017-09-11 14:00:00,72.02,72.04,71.98,72.02,47432.0,59.9804,59.9971,59.9471,59.9804,47432.0
2017-09-11 14:30:00,72.02,72.13,72.02,72.08,73119.0,59.9804,60.072,59.9804,60.0304,73119.0
2017-09-11 15:00:00,72.08,72.11,71.98,72.07,172683.0,60.0304,60.0554,59.9471,60.0221,172683.0
2017-09-11 15:30:00,72.07,72.14,71.95,72.03,341846.0,60.0221,60.0804,59.9221,59.9888,341846.0
2017-09-12 09:30:00,72.0,72.44,72.0,72.44,188917.0,59.9638,60.3302,59.9638,60.3302,188917.0
2017-09-12 10:00:00,72.45,72.47,72.05,72.08,102038.0,60.3385,60.3552,60.0054,60.0304,102038.0
2017-09-12 10:30:00,72.09,72.19,71.95,72.04,69507.0,60.0387,60.122,59.9221,59.9971,69507.0
2017-09-12 11:00:00,72.04,72.12,71.97,72.04,61680.0,59.9971,60.0637,59.9388,59.9971,61680.0
2017-09-12 11:30:00,72.04,72.04,71.87,71.89,72875.0,59.9971,59.9971,59.8555,59.8722,72875.0
2017-09-12 12:00:00,71.88,71.96,71.87,71.93,54595.0,59.8638,59.9305,59.8555,59.9055,54595.0
2017-09-12 12:30:00,71.93,72.03,71.92,72.01,37555.0,59.9055,59.9888,59.8971,59.9721,37555.0
2017-09-12 13:00:00,72.02,72.04,71.9,71.91,35921.0,59.9804,59.9971,59.8805,59.8888,35921.0
2017-09-12 13:30:00,71.92,71.98,71.89,71.94,51566.0,59.8971,59.9471,59.8722,59.9138,51566.0
2017-09-12 14:00:00,71.94,71.95,71.86,71.91,63799.0,59.9138,59.9221,59.8472,59.8888,63799.0
2017-09-12 14:30:00,71.91,71.96,71.86,71.95,41956.0,59.8888,59.9305,59.8472,59.9221,41956.0
2017-09-12 15:00:00,71.95,72.04,71.91,71.98,84554.0,59.9221,59.9971,59.8888,59.9471,84554.0
2017-09-12 15:30:00,71.98,72.01,71.91,71.97,204037.0,59.9471,59.9721,59.8888,59.9388,204037.0
2017-09-13 09:30:00,71.94,72.09,71.89,72.05,108416.0,59.9138,60.0387,59.8722,60.0054,108416.0
2017-09-13 10:00:00,72.07,72.08,71.84,71.91,80256.0,60.0221,60.0304,59.8305,59.8888,80256.0
2017-09-13 10:30:00,71.91,72.0,71.87,71.88,84979.0,59.8888,59.9638,59.8555,59.8638,84979.0
2017-09-13 11:00:00,71.88,71.91,71.86,71.9,85267.0,59.8638,59.8888,59.8472,59.8805,85267.0
2017-09-13 11:30:00,71.9,71.98,71.87,71.98,59512.0,59.8805,59.9471,59.8555,59.9471,59512.0
2017-09-13 12:00:00,71.99,72.0,71.89,71.93,45188.0,59.9554,59.9638,59.8722,59.9055,45188.0
2017-09-13 12:30:00,71.94,72.0,71.93,71.95,39726.0,59.9138,59.9638,59.9055,59.9221,39726.0
2017-09-13 13:00:00,71.95,71.96,71.8,71.82,45996.0,59.9221,59.9305,59.7972,59.8139,45996.0
2017-09-13 13:30:00,71.82,71.9,71.73,71.73,98414.0,59.8139,59.8805,59.7389,59.7389,98414.0
2017-09-13 14:00:00,71.73,71.73,71.63,71.63,78875.0,59.7389,59.7389,59.6556,59.6556,78875.0
2017-09-13 14:30:00,71.63,71.65,71.55,71.65,107599.0,59.6556,59.6723,59.589,59.6723,107599.0
2017-09-13 15:00:00,71.66,71.8,71.62,71.63,123919.0,59.6806,59.7972,59.6473,59.6556,123919.0
2017-09-13 15:30:00,71.63,71.73,71.61,71.65,300913.0,59.6556,59.7389,59.639,59.6723,300913.0
2017-09-14 09:30:00,71.57,71.71,71.4,71.63,131586.0,59.6057,59.7223,59.4641,59.6556,131586.0
2017-09-14 10:00:00,71.64,71.8,71.58,71.73,85197.0,59.664,59.7972,59.614,59.7389,85197.0
2017-09-14 10:30:00,71.73,71.85,71.69,71.83,93147.0,59.7389,59.8389,59.7056,59.8222,93147.0
2017-09-14 11:00:00,71.83,71.91,71.82,71.9,66855.0,59.8222,59.8888,59.8139,59.8805,66855.0
2017-09-14 11:30:00,71.89,72.0,71.87,71.96,69767.0,59.8722,59.9638,59.8555,59.9305,69767.0
2017-09-14 12:00:00,71.96,72.06,71.9,72.03,58372.0,59.9305,60.0137,59.8805,59.9888,58372.0
2017-09-14 12:30:00,72.02,72.05,71.97,71.99,56480.0,59.9804,60.0054,59.9388,59.9554,56480.0
2017-09-14 13:00:00,71.99,72.0,71.92,71.93,81852.0,59.9554,59.9638,59.8971,59.9055,81852.0
2017-09-14 13:30:00,71.93,72.09,71.91,72.03,64578.0,59.9055,60.0387,59.8888,59.9888,64578.0
2017-09-14 14:00:00,72.02,72.1,72.01,72.08,75292.0,59.9804,60.0471,59.9721,60.0304,75292.0
2017-09-14 14:30:00,72.08,72.15,72.02,72.03,85105.0,60.0304,60.0887,59.9804,59.9888,85105.0
2017-09-14 15:00:00,72.04,72.09,72.01,72.09,129812.0,59.9971,60.0387,59.9721,60.0387,129812.0
2017-09-14 15:30:00,72.1,72.19,72.06,72.18,346748.0,60.0471,60.122,60.0137,60.1137,346748.0
2017-09-15 09:30:00,72.33,72.62,71.99,72.01,1163399.0,60.2386,60.4801,59.9554,59.9721,1163399.0
2017-09-15 10:00:00,72.02,72.02,71.79,71.96,112332.0,59.9804,59.9804,59.7889,59.9305,112332.0
2017-09-15 10:30:00,71.95,71.97,71.73,71.73,122149.0,59.9221,59.9388,59.7389,59.7389,122149.0
2017-09-15 11:00:00,71.73,72.15,71.72,72.1,89304.0,59.7389,60.0887,59.7306,60.0471,89304.0
2017-09-15 11:30:00,72.11,72.14,71.98,72.08,134485.0,60.0554,60.0804,59.9471,60.0304,134485.0
2017-09-15 12:00:00,72.08,72.19,72.07,72.17,82890.0,60.0304,60.122,60.0221,60.1054,82890.0
2017-09-15 12:30:00,72.17,72.18,72.06,72.14,55034.0,60.1054,60.1137,60.0137,60.0804,55034.0
2017-09-15 13:00:00,72.14,72.17,72.05,72.08,61218.0,60.0804,60.1054,60.0054,60.0304,61218.0
2017-09-15 13:30:00,72.08,72.17,72.07,72.11,58059.0,60.0304,60.1054,60.0221,60.0554,58059.0
2017-09-15 14:00:00,72.1,72.14,72.09,72.13,62615.0,60.0471,60.0804,60.0387,60.072,62615.0
2017-09-15 14:30:00,72.13,72.2,72.11,72.2,75596.0,60.072,60.1303,60.0554,60.1303,75596.0
2017-09-15 15:00:00,72.2,72.34,72.18,72.33,118493.0,60.1303,60.2469,60.1137,60.2386,118493.0
2017-09-15 15:30:00,72.33,72.38,72.12,72.26,701652.0,60.2386,60.2803,60.0637,60.1803,701652.0
2017-09-18 09:30:00,72.28,72.48,72.0,72.47,162713.0,60.197,60.3635,59.9638,60.3552,162713.0
2017-09-18 10:00:00,72.47,72.53,72.39,72.39,92072.0,60.3552,60.4052,60.2886,60.2886,92072.0
2017-09-18 10:30:00,72.39,72.4,72.3,72.32,74693.0,60.2886,60.2969,60.2136,60.2303,74693.0
2017-09-18 11:00:00,72.32,72.35,72.28,72.33,88781.0,60.2303,60.2553,60.197,60.2386,88781.0
2017-09-18 11:30:00,72.34,72.34,72.26,72.31,60644.0,60.2469,60.2469,60.1803,60.222,60644.0
2017-09-18 12:00:00,72.31,72.35,72.22,72.28,63324.0,60.222,60.2553,60.147,60.197,63324.0
2017-09-18 12:30:00,72.28,72.33,72.25,72.29,63181.0,60.197,60.2386,60.172,60.2053,63181.0
2017-09-18 13:00:00,72.29,72.35,72.29,72.32,59550.0,60.2053,60.2553,60.2053,60.2303,59550.0
2017-09-18 13:30:00,72.32,72.35,72.24,72.25,49075.0,60.2303,60.2553,60.1637,60.172,49075.0
2017-09-18 14:00:00,72.25,72.32,72.2,72.31,78007.0,60.172,60.2303,60.1303,60.222,78007.0
2017-09-18 14:30:00,72.3,72.41,72.28,72.39,50842.0,60.2136,60.3052,60.197,60.2886,50842.0
2017-09-18 15:00:00,72.39,72.41,72.36,72.41,52210.0,60.2886,60.3052,60.2636,60.3052,52210.0
2017-09-18 15:30:00,72.41,72.5,72.38,72.41,247213.0,60.3052,60.3802,60.2803,60.3052,247213.0
2017-09-19 09:30:00,72.53,72.75,72.44,72.58,216376.0,60.4052,60.5884,60.3302,60.4468,216376.0
2017-09-19 10:00:00,72.57,72.6,72.37,72.59,168085.0,60.4385,60.4635,60.2719,60.4551,168085.0
2017-09-19 10:30:00,72.6,72.71,72.57,72.69,101114.0,60.4635,60.5551,60.4385,60.5384,101114.0
2017-09-19 11:00:00,72.69,72.69,72.57,72.66,113734.0,60.5384,60.5384,60.4385,60.5134,113734.0
2017-09-19 11:30:00,72.66,72.8,72.66,72.79,123352.0,60.5134,60.63,60.5134,60.6217,123352.0
2017-09-19 12:00:00,72.79,72.84,72.67,72.82,116526.0,60.6217,60.6634,60.5218,60.6467,116526.0
2017-09-19 12:30:00,72.82,72.97,72.81,72.93,141353.0,60.6467,60.7716,60.6384,60.7383,141353.0
2017-09-19 13:00:00,72.93,73.08,72.87,73.03,153856.0,60.7383,60.8632,60.6883,60.8216,153856.0
2017-09-19 13:30:00,73.02,73.04,72.89,72.97,93582.0,60.8133,60.8299,60.705,60.7716,93582.0
2017-09-19 14:00:00,72.96,72.98,72.8,72.81,112011.0,60.7633,60.78,60.63,60.6384,112011.0
2017-09-19 14:30:00,72.81,72.84,72.75,72.83,103828.0,60.6384,60.6634,60.5884,60.655,103828.0
2017-09-19 15:00:00,72.83,72.86,72.78,72.83,140481.0,60.655,60.68,60.6134,60.655,140481.0
2017-09-19 15:30:00,72.83,72.93,72.76,72.81,500278.0,60.655,60.7383,60.5967,60.6384,500278.0
2017-09-20 09:30:00,72.85,73.22,72.69,72.93,142950.0,60.6717,60.9798,60.5384,60.7383,142950.0
2017-09-20 10:00:00,72.94,72.98,72.78,72.79,135080.0,60.7466,60.78,60.6134,60.6217,135080.0
2017-09-20 10:30:00,72.78,72.88,72.76,72.86,126033.0,60.6134,60.6967,60.5967,60.68,126033.0
2017-09-20 11:00:00,72.86,72.96,72.83,72.86,198068.0,60.68,60.7633,60.655,60.68,198068.0
2017-09-20 11:30:00,72.85,72.93,72.83,72.9,84444.0,60.6717,60.7383,60.655,60.7133,84444.0
2017-09-20 12:00:00,72.89,72.89,72.81,72.82,54151.0,60.705,60.705,60.6384,60.6467,54151.0
2017-09-20 12:30:00,72.83,72.84,72.74,72.82,47044.0,60.655,60.6634,60.5801,60.6467,47044.0
2017-09-20 13:00:00,72.81,72.84,72.67,72.68,57295.0,60.6384,60.6634,60.5218,60.5301,57295.0
2017-09-20 13:30:00,72.68,72.71,72.6,72.63,66845.0,60.5301,60.5551,60.4635,60.4885,66845.0
2017-09-20 14:00:00,72.63,72.63,72.1,72.24,115182.0,60.4885,60.4885,60.0471,60.1637,115182.0
2017-09-20 14:30:00,72.24,72.39,72.17,72.36,112351.0,60.1637,60.2886,60.1054,60.2636,112351.0
2017-09-20 15:00:00,72.35,72.43,72.29,72.42,70558.0,60.2553,60.3219,60.2053,60.3136,70558.0
2017-09-20 15:30:00,72.42,72.56,72.4,72.54,246990.0,60.3136,60.4302,60.2969,60.4135,246990.0
2017-09-21 09:30:00,72.5,72.66,72.2,72.2,129836.0,60.3802,60.5134,60.1303,60.1303,129836.0
2017-09-21 10:00:00,72.2,72.28,71.78,71.81,154723.0,60.1303,60.197,59.7806,59.8055,154723.0
2017-09-21 10:30:00,71.81,71.84,71.66,71.79,116517.0,59.8055,59.8305,59.6806,59.7889,116517.0
2017-09-21 11:00:00,71.8,71.91,71.75,71.77,92961.0,59.7972,59.8888,59.7556,59.7722,92961.0
2017-09-21 11:30:00,71.77,71.79,71.56,71.57,113788.0,59.7722,59.7889,59.5973,59.6057,113788.0
2017-09-21 12:00:00,71.56,71.67,71.52,71.59,78566.0,59.5973,59.6889,59.564,59.6223,78566.0
2017-09-21 12:30:00,71.6,71.67,71.53,71.65,107594.0,59.6306,59.6889,59.5723,59.6723,107594.0
2017-09-21 13:00:00,71.66,71.88,71.6,71.84,125459.0,59.6806,59.8638,59.6306,59.8305,125459.0
2017-09-21 13:30:00,71.84,71.9,71.76,71.78,139159.0,59.8305,59.8805,59.7639,59.7806,139159.0
2017-09-21 14:00:00,71.78,71.82,71.72,71.76,96976.0,59.7806,59.8139,59.7306,59.7639,96976.0
2017-09-21 14:30:00,71.76,71.81,71.6,71.63,119244.0,59.7639,59.8055,59.6306,59.6556,119244.0
2017-09-21 15:00:00,71.63,71.69,71.46,71.5,142527.0,59.6556,59.7056,59.514,59.5474,142527.0
2017-09-21 15:30:00,71.5,71.52,71.31,71.38,417841.0,59.5474,59.564,59.3891,59.4474,417841.0
2017-09-22 09:30:00,71.38,71.65,71.22,71.29,200702.0,59.4474,59.6723,59.3142,59.3725,200702.0
2017-09-22 10:00:00,71.31,71.45,71.22,71.25,168700.0,59.3891,59.5057,59.3142,59.3392,168700.0
2017-09-22 10:30:00,71.25,71.27,71.09,71.15,102787.0,59.3392,59.3558,59.2059,59.2559,102787.0
2017-09-22 11:00:00,71.15,71.29,71.14,71.27,145568.0,59.2559,59.3725,59.2475,59.3558,145568.0
2017-09-22 11:30:00,71.28,71.33,71.15,71.2,161823.0,59.3641,59.4058,59.2559,59.2975,161823.0
2017-09-22 12:00:00,71.2,71.27,71.15,71.16,95999.0,59.2975,59.3558,59.2559,59.2642,95999.0
2017-09-22 12:30:00,71.15,71.18,71.11,71.17,69518.0,59.2559,59.2809,59.2226,59.2725,69518.0
2017-09-22 13:00:00,71.17,71.17,71.07,71.16,68795.0,59.2725,59.2725,59.1892,59.2642,68795.0
2017-09-22 13:30:00,71.16,71.17,71.0,71.05,92734.0,59.2642,59.2725,59.1309,59.1726,92734.0
2017-09-22 14:00:00,71.06,71.07,71.0,71.04,81277.0,59.1809,59.1892,59.1309,59.1643,81277.0
2017-09-22 14:30:00,71.03,71.11,71.01,71.09,98384.0,59.1559,59.2226,59.1393,59.2059,98384.0
2017-09-22 15:00:00,71.09,71.17,71.09,71.11,171175.0,59.2059,59.2725,59.2059,59.2226,171175.0
2017-09-22 15:30:00,71.11,71.27,71.06,71.17,542785.0,59.2226,59.3558,59.1809,59.2725,542785.0
2017-09-25 09:30:00,73.05,73.39,72.61,73.26,843188.0,60.8382,61.1214,60.4718,61.0131,843188.0
2017-09-25 10:00:00,73.28,73.73,73.17,73.51,494918.0,61.0298,61.4046,60.9382,61.2214,494918.0
2017-09-25 10:30:00,73.5,73.78,73.32,73.52,387128.0,61.213,61.4462,61.0631,61.2297,387128.0
2017-09-25 11:00:00,73.52,73.7,73.37,73.54,347872.0,61.2297,61.3796,61.1048,61.2463,347872.0
2017-09-25 11:30:00,73.55,73.75,73.54,73.7,348179.0,61.2547,61.4212,61.2463,61.3796,348179.0
2017-09-25 12:00:00,73.7,73.91,73.53,73.76,585940.0,61.3796,61.5545,61.238,61.4296,585940.0
2017-09-25 12:30:00,73.76,73.82,73.55,73.59,258522.0,61.4296,61.4795,61.2547,61.288,258522.0
2017-09-25 13:00:00,73.59,73.66,73.48,73.51,225259.0,61.288,61.3463,61.1964,61.2214,225259.0
2017-09-25 13:30:00,73.51,73.58,73.42,73.56,290899.0,61.2214,61.2796,61.1464,61.263,290899.0
2017-09-25 14:00:00,73.57,73.7,73.39,73.5,400854.0,61.2713,61.3796,61.1214,61.213,400854.0
2017-09-25 14:30:00,73.5,73.58,73.48,73.51,319587.0,61.213,61.2796,61.1964,61.2214,319587.0
2017-09-25 15:00:00,73.52,73.52,73.21,73.21,235676.0,61.2297,61.2297,60.9715,60.9715,235676.0
2017-09-25 15:30:00,73.21,73.25,72.86,72.99,913064.0,60.9715,61.0048,60.68,60.7883,913064.0
2017-09-26 09:30:00,73.0,73.01,72.56,72.97,338143.0,60.7966,60.8049,60.4302,60.7716,338143.0
2017-09-26 10:00:00,72.96,72.97,72.67,72.73,239347.0,60.7633,60.7716,60.5218,60.5717,239347.0
2017-09-26 10:30:00,72.73,72.97,72.72,72.95,169852.0,60.5717,60.7716,60.5634,60.755,169852.0
2017-09-26 11:00:00,72.95,73.08,72.93,73.01,335789.0,60.755,60.8632,60.7383,60.8049,335789.0
2017-09-26 11:30:00,73.02,73.14,73.0,73.0,204363.0,60.8133,60.9132,60.7966,60.7966,204363.0
2017-09-26 12:00:00,73.01,73.14,73.01,73.07,121920.0,60.8049,60.9132,60.8049,60.8549,121920.0
2017-09-26 12:30:00,73.07,73.13,72.8,72.87,112401.0,60.8549,60.9049,60.63,60.6883,112401.0
2017-09-26 13:00:00,72.87,72.96,72.83,72.95,82480.0,60.6883,60.7633,60.655,60.755,82480.0
2017-09-26 13:30:00,72.94,73.07,72.88,73.06,96331.0,60.7466,60.8549,60.6967,60.8466,96331.0
2017-09-26 14:00:00,73.06,73.19,73.0,73.11,114912.0,60.8466,60.9548,60.7966,60.8882,114912.0
2017-09-26 14:30:00,73.1,73.31,73.08,73.31,145306.0,60.8799,61.0548,60.8632,61.0548,145306.0
2017-09-26 15:00:00,73.3,73.41,73.29,73.34,178697.0,61.0465,61.1381,61.0381,61.0798,178697.0
2017-09-26 15:30:00,73.35,73.54,73.33,73.4,570382.0,61.0881,61.2463,61.0714,61.1297,570382.0
2017-09-27 09:30:00,73.18,73.43,72.74,72.8,231215.0,60.9465,61.1547,60.5801,60.63,231215.0
2017-09-27 10:00:00,72.79,72.96,72.64,72.66,332069.0,60.6217,60.7633,60.4968,60.5134,332069.0
2017-09-27 10:30:00,72.66,72.78,72.4,72.53,363638.0,60.5134,60.6134,60.2969,60.4052,363638.0
2017-09-27 11:00:00,72.55,72.69,72.46,72.68,363309.0,60.4218,60.5384,60.3469,60.5301,363309.0
2017-09-27 11:30:00,72.69,72.7,72.45,72.52,291911.0,60.5384,60.5468,60.3385,60.3968,291911.0
2017-09-27 12:00:00,72.52,72.63,72.38,72.45,216990.0,60.3968,60.4885,60.2803,60.3385,216990.0
2017-09-27 12:30:00,72.45,72.51,72.33,72.47,197278.0,60.3385,60.3885,60.2386,60.3552,197278.0
2017-09-27 13:00:00,72.46,72.52,72.45,72.49,145802.0,60.3469,60.3968,60.3385,60.3719,145802.0
2017-09-27 13:30:00,72.49,72.58,72.46,72.57,119871.0,60.3719,60.4468,60.3469,60.4385,119871.0
2017-09-27 14:00:00,72.57,72.83,72.56,72.8,151789.0,60.4385,60.655,60.4302,60.63,151789.0
2017-09-27 14:30:00,72.79,72.99,72.78,72.98,224857.0,60.6217,60.7883,60.6134,60.78,224857.0
2017-09-27 15:00:00,72.98,73.09,72.89,72.96,226404.0,60.78,60.8716,60.705,60.7633,226404.0
2017-09-27 15:30:00,72.96,73.1,72.86,73.08,683462.0,60.7633,60.8799,60.68,60.8632,683462.0
2017-09-28 09:30:00,72.97,73.22,72.85,73.02,149981.0,60.7716,60.9798,60.6717,60.8133,149981.0
2017-09-28 10:00:00,73.01,73.07,72.89,72.99,117578.0,60.8049,60.8549,60.705,60.7883,117578.0
2017-09-28 10:30:00,72.98,73.15,72.96,72.98,103276.0,60.78,60.9215,60.7633,60.78,103276.0
2017-09-28 11:00:00,72.98,73.1,72.95,73.1,118789.0,60.78,60.8799,60.755,60.8799,118789.0
2017-09-28 11:30:00,73.1,73.24,73.08,73.17,86922.0,60.8799,60.9965,60.8632,60.9382,86922.0
2017-09-28 12:00:00,73.18,73.19,73.04,73.04,54206.0,60.9465,60.9548,60.8299,60.8299,54206.0
2017-09-28 12:30:00,73.05,73.13,73.04,73.08,61258.0,60.8382,60.9049,60.8299,60.8632,61258.0
2017-09-28 13:00:00,73.09,73.2,73.08,73.15,105701.0,60.8716,60.9632,60.8632,60.9215,105701.0
2017-09-28 13:30:00,73.15,73.26,73.13,73.26,86494.0,60.9215,61.0131,60.9049,61.0131,86494.0
2017-09-28 14:00:00,73.25,73.36,73.22,73.3,145777.0,61.0048,61.0964,60.9798,61.0465,145777.0
2017-09-28 14:30:00,73.3,73.35,73.24,73.29,128491.0,61.0465,61.0881,60.9965,61.0381,128491.0
2017-09-28 15:00:00,73.3,73.4,73.27,73.31,167769.0,61.0465,61.1297,61.0215,61.0548,167769.0
2017-09-28 15:30:00,73.31,73.41,73.13,73.14,455215.0,61.0548,61.1381,60.9049,60.9132,455215.0
2017-09-29 09:30:00,73.13,73.29,72.89,72.95,148121.0,60.9049,61.0381,60.705,60.755,148121.0
2017-09-29 10:00:00,72.95,73.08,72.89,72.98,95605.0,60.755,60.8632,60.705,60.78,95605.0
2017-09-29 10:30:00,72.96,73.09,72.94,72.96,106181.0,60.7633,60.8716,60.7466,60.7633,106181.0
2017-09-29 11:00:00,72.96,73.07,72.85,73.05,153609.0,60.7633,60.8549,60.6717,60.8382,153609.0
2017-09-29 11:30:00,73.04,73.09,73.0,73.08,101764.0,60.8299,60.8716,60.7966,60.8632,101764.0
2017-09-29 12:00:00,73.08,73.11,73.04,73.1,116016.0,60.8632,60.8882,60.8299,60.8799,116016.0
2017-09-29 12:30:00,73.1,73.1,72.91,72.92,120892.0,60.8799,60.8799,60.7217,60.73,120892.0
2017-09-29 13:00:00,72.91,73.06,72.89,73.01,139155.0,60.7217,60.8466,60.705,60.8049,139155.0
2017-09-29 13:30:00,73.01,73.01,72.92,72.92,86574.0,60.8049,60.8049,60.73,60.73,86574.0
2017-09-29 14:00:00,72.91,72.92,72.76,72.79,109087.0,60.7217,60.73,60.5967,60.6217,109087.0
2017-09-29 14:30:00,72.79,72.89,72.79,72.86,106035.0,60.6217,60.705,60.6217,60.68,106035.0
2017-09-29 15:00:00,72.86,73.05,72.86,72.93,152976.0,60.68,60.8382,60.68,60.7383,152976.0
2017-09-29 15:30:00,72.93,72.95,72.78,72.82,529004.0,60.7383,60.755,60.6134,60.6467,529004.0
2017-10-02 09:30:00,73.02,73.3,72.99,73.2,188913.0,60.8133,61.0465,60.7883,60.9632,188913.0
2017-10-02 10:00:00,73.19,73.34,72.99,73.25,148767.0,60.9548,61.0798,60.7883,61.0048,148767.0
2017-10-02 10:30:00,73.25,73.43,73.2,73.35,115205.0,61.0048,61.1547,60.9632,61.0881,115205.0
2017-10-02 11:00:00,73.36,73.4,73.1,73.11,82249.0,61.0964,61.1297,60.8799,60.8882,82249.0
2017-10-02 11:30:00,73.1,73.31,73.1,73.2,131363.0,60.8799,61.0548,60.8799,60.9632,131363.0
2017-10-02 12:00:00,73.19,73.26,73.07,73.1,87128.0,60.9548,61.0131,60.8549,60.8799,87128.0
2017-10-02 12:30:00,73.11,73.24,73.09,73.2,89722.0,60.8882,60.9965,60.8716,60.9632,89722.0
2017-10-02 13:00:00,73.19,73.31,73.12,73.25,178914.0,60.9548,61.0548,60.8965,61.0048,178914.0
2017-10-02 13:30:00,73.25,73.26,73.14,73.14,115498.0,61.0048,61.0131,60.9132,60.9132,115498.0
2017-10-02 14:00:00,73.14,73.21,73.04,73.04,121762.0,60.9132,60.9715,60.8299,60.8299,121762.0
2017-10-02 14:30:00,73.04,73.13,73.0,73.0,128875.0,60.8299,60.9049,60.7966,60.7966,128875.0
2017-10-02 15:00:00,73.01,73.11,73.0,73.02,156195.0,60.8049,60.8882,60.7966,60.8133,156195.0
2017-10-02 15:30:00,73.03,73.08,72.9,72.95,326289.0,60.8216,60.8632,60.7133,60.755,326289.0
2017-10-03 09:30:00,72.78,72.98,72.59,72.94,142174.0,60.6134,60.78,60.4551,60.7466,142174.0
2017-10-03 10:00:00,72.94,73.0,72.81,72.82,120568.0,60.7466,60.7966,60.6384,60.6467,120568.0
2017-10-03 10:30:00,72.82,72.91,72.68,72.71,112225.0,60.6467,60.7217,60.5301,60.5551,112225.0
2017-10-03 11:00:00,72.7,72.82,72.63,72.68,105037.0,60.5468,60.6467,60.4885,60.5301,105037.0
2017-10-03 11:30:00,72.69,72.73,72.57,72.63,113458.0,60.5384,60.5717,60.4385,60.4885,113458.0
2017-10-03 12:00:00,72.63,72.76,72.6,72.73,61499.0,60.4885,60.5967,60.4635,60.5717,61499.0
2017-10-03 12:30:00,72.73,72.91,72.71,72.78,86053.0,60.5717,60.7217,60.5551,60.6134,86053.0
2017-10-03 13:00:00,72.78,72.81,72.71,72.73,70699.0,60.6134,60.6384,60.5551,60.5717,70699.0
2017-10-03 13:30:00,72.73,72.74,72.62,72.67,61799.0,60.5717,60.5801,60.4801,60.5218,61799.0
2017-10-03 14:00:00,72.66,72.72,72.64,72.64,82524.0,60.5134,60.5634,60.4968,60.4968,82524.0
2017-10-03 14:30:00,72.64,72.64,72.46,72.48,112058.0,60.4968,60.4968,60.3469,60.3635,112058.0
2017-10-03 15:00:00,72.47,72.59,72.43,72.51,292460.0,60.3552,60.4551,60.3219,60.3885,292460.0
2017-10-03 15:30:00,72.5,72.53,72.36,72.44,384032.0,60.3802,60.4052,60.2636,60.3302,384032.0
2017-10-04 09:30:00,72.35,72.9,72.32,72.85,163948.0,60.2553,60.7133,60.2303,60.6717,163948.0
2017-10-04 10:00:00,72.89,73.1,72.77,73.1,234762.0,60.705,60.8799,60.6051,60.8799,234762.0
2017-10-04 10:30:00,73.1,73.29,72.97,73.18,241908.0,60.8799,61.0381,60.7716,60.9465,241908.0
2017-10-04 11:00:00,73.18,73.25,73.05,73.09,133539.0,60.9465,61.0048,60.8382,60.8716,133539.0
2017-10-04 11:30:00,73.08,73.14,73.0,73.14,70738.0,60.8632,60.9132,60.7966,60.9132,70738.0
2017-10-04 12:00:00,73.14,73.23,73.14,73.22,73276.0,60.9132,60.9882,60.9132,60.9798,73276.0
2017-10-04 12:30:00,73.21,73.32,73.18,73.32,106488.0,60.9715,61.0631,60.9465,61.0631,106488.0
2017-10-04 13:00:00,73.32,73.34,73.1,73.11,79549.0,61.0631,61.0798,60.8799,60.8882,79549.0
2017-10-04 13:30:00,73.11,73.12,72.99,73.06,87278.0,60.8882,60.8965,60.7883,60.8466,87278.0
2017-10-04 14:00:00,73.06,73.06,72.85,72.89,79186.0,60.8466,60.8466,60.6717,60.705,79186.0
2017-10-04 14:30:00,72.89,73.06,72.84,72.97,121318.0,60.705,60.8466,60.6634,60.7716,121318.0
2017-10-04 15:00:00,72.97,73.0,72.92,72.92,91867.0,60.7716,60.7966,60.73,60.73,91867.0
2017-10-04 15:30:00,72.92,72.98,72.86,72.89,304667.0,60.73,60.78,60.68,60.705,304667.0
2017-10-05 09:30:00,73.07,73.55,73.04,73.43,149366.0,60.8549,61.2547,60.8299,61.1547,149366.0
2017-10-05 10:00:00,73.45,73.5,73.28,73.42,113594.0,61.1714,61.213,61.0298,61.1464,113594.0
2017-10-05 10:30:00,73.43,73.54,73.4,73.43,123871.0,61.1547,61.2463,61.1297,61.1547,123871.0
2017-10-05 11:00:00,73.43,73.5,73.33,73.47,201602.0,61.1547,61.213,61.0714,61.188,201602.0
2017-10-05 11:30:00,73.47,73.56,73.29,73.53,167235.0,61.188,61.263,61.0381,61.238,167235.0
2017-10-05 12:00:00,73.52,73.61,73.42,73.46,170278.0,61.2297,61.3046,61.1464,61.1797,170278.0
2017-10-05 12:30:00,73.46,73.46,73.11,73.12,84328.0,61.1797,61.1797,60.8882,60.8965,84328.0
2017-10-05 13:00:00,73.14,73.36,73.14,73.28,49743.0,60.9132,61.0964,60.9132,61.0298,49743.0
2017-10-05 13:30:00,73.29,73.32,73.18,73.19,59806.0,61.0381,61.0631,60.9465,60.9548,59806.0
2017-10-05 14:00:00,73.19,73.2,73.14,73.19,58859.0,60.9548,60.9632,60.9132,60.9548,58859.0
2017-10-05 14:30:00,73.18,73.18,73.06,73.06,61154.0,60.9465,60.9465,60.8466,60.8466,61154.0
2017-10-05 15:00:00,73.06,73.19,73.06,73.19,97185.0,60.8466,60.9548,60.8466,60.9548,97185.0
2017-10-05 15:30:00,73.19,73.21,73.06,73.19,348179.0,60.9548,60.9715,60.8466,60.9548,348179.0
2017-10-06 09:30:00,73.07,73.2,72.84,72.99,95162.0,60.8549,60.9632,60.6634,60.7883,95162.0
2017-10-06 10:00:00,72.99,72.99,72.68,72.86,94307.0,60.7883,60.7883,60.5301,60.68,94307.0
2017-10-06 10:30:00,72.86,72.88,72.68,72.77,76625.0,60.68,60.6967,60.5301,60.6051,76625.0
2017-10-06 11:00:00,72.78,72.8,72.64,72.72,69444.0,60.6134,60.63,60.4968,60.5634,69444.0
2017-10-06 11:30:00,72.71,72.75,72.65,72.68,50844.0,60.5551,60.5884,60.5051,60.5301,50844.0
2017-10-06 12:00:00,72.67,72.74,72.59,72.64,50604.0,60.5218,60.5801,60.4551,60.4968,50604.0
2017-10-06 12:30:00,72.64,72.69,72.59,72.64,44226.0,60.4968,60.5384,60.4551,60.4968,44226.0
2017-10-06 13:00:00,72.64,72.68,72.61,72.64,32337.0,60.4968,60.5301,60.4718,60.4968,32337.0
2017-10-06 13:30:00,72.65,72.65,72.53,72.63,62124.0,60.5051,60.5051,60.4052,60.4885,62124.0
2017-10-06 14:00:00,72.64,72.79,72.63,72.63,72845.0,60.4968,60.6217,60.4885,60.4885,72845.0
2017-10-06 14:30:00,72.63,72.66,72.58,72.58,41686.0,60.4885,60.5134,60.4468,60.4468,41686.0
2017-10-06 15:00:00,72.59,72.61,72.49,72.58,76592.0,60.4551,60.4718,60.3719,60.4468,76592.0
2017-10-06 15:30:00,72.57,72.7,72.54,72.7,314493.0,60.4385,60.5468,60.4135,60.5468,314493.0
2017-10-09 09:30:00,72.81,72.96,72.45,72.48,126918.0,60.6384,60.7633,60.3385,60.3635,126918.0
2017-10-09 10:00:00,72.47,72.72,72.42,72.72,77571.0,60.3552,60.5634,60.3136,60.5634,77571.0
2017-10-09 10:30:00,72.72,72.91,72.68,72.89,71504.0,60.5634,60.7217,60.5301,60.705,71504.0
2017-10-09 11:00:00,72.89,72.89,72.78,72.81,71035.0,60.705,60.705,60.6134,60.6384,71035.0
2017-10-09 11:30:00,72.8,72.9,72.76,72.83,108726.0,60.63,60.7133,60.5967,60.655,108726.0
2017-10-09 12:00:00,72.83,72.84,72.69,72.73,33733.0,60.655,60.6634,60.5384,60.5717,33733.0
2017-10-09 12:30:00,72.73,72.74,72.63,72.65,44604.0,60.5717,60.5801,60.4885,60.5051,44604.0
2017-10-09 13:00:00,72.65,72.69,72.62,72.65,34070.0,60.5051,60.5384,60.4801,60.5051,34070.0
2017-10-09 13:30:00,72.65,72.69,72.6,72.63,38128.0,60.5051,60.5384,60.4635,60.4885,38128.0
2017-10-09 14:00:00,72.63,72.71,72.54,72.57,67727.0,60.4885,60.5551,60.4135,60.4385,67727.0
2017-10-09 14:30:00,72.57,72.7,72.56,72.58,82235.0,60.4385,60.5468,60.4302,60.4468,82235.0
2017-10-09 15:00:00,72.57,72.6,72.36,72.41,144449.0,60.4385,60.4635,60.2636,60.3052,144449.0
2017-10-09 15:30:00,72.4,72.42,72.21,72.34,277701.0,60.2969,60.3136,60.1387,60.2469,277701.0
2017-10-10 09:30:00,72.65,73.29,72.64,73.25,195650.0,60.5051,61.0381,60.4968,61.0048,195650.0
2017-10-10 10:00:00,73.27,73.32,73.19,73.28,143659.0,61.0215,61.0631,60.9548,61.0298,143659.0
2017-10-10 10:30:00,73.28,73.28,72.51,72.9,260001.0,61.0298,61.0298,60.3885,60.7133,260001.0
2017-10-10 11:00:00,72.9,73.01,72.81,72.93,109742.0,60.7133,60.8049,60.6384,60.7383,109742.0
2017-10-10 11:30:00,72.94,72.99,72.87,72.9,66392.0,60.7466,60.7883,60.6883,60.7133,66392.0
2017-10-10 12:00:00,72.89,73.11,72.88,73.09,93738.0,60.705,60.8882,60.6967,60.8716,93738.0
2017-10-10 12:30:00,73.1,73.1,72.94,73.01,54671.0,60.8799,60.8799,60.7466,60.8049,54671.0
2017-10-10 13:00:00,73.01,73.1,72.99,73.0,55628.0,60.8049,60.8799,60.7883,60.7966,55628.0
2017-10-10 13:30:00,73.0,73.07,72.95,72.95,75198.0,60.7966,60.8549,60.755,60.755,75198.0
2017-10-10 14:00:00,72.95,72.97,72.88,72.9,74559.0,60.755,60.7716,60.6967,60.7133,74559.0
2017-10-10 14:30:00,72.91,72.94,72.86,72.89,92619.0,60.7217,60.7466,60.68,60.705,92619.0
2017-10-10 15:00:00,72.89,72.93,72.84,72.87,144814.0,60.705,60.7383,60.6634,60.6883,144814.0
2017-10-10 15:30:00,72.87,72.91,72.79,72.89,312538.0,60.6883,60.7217,60.6217,60.705,312538.0
2017-10-11 09:30:00,74.5,75.0,74.14,74.64,1281026.0,62.0459,62.4623,61.746,62.1624,1281026.0
2017-10-11 10:00:00,74.65,74.95,74.49,74.87,639066.0,62.1708,62.4206,62.0375,62.354,639066.0
2017-10-11 10:30:00,74.87,75.06,74.56,74.57,590994.0,62.354,62.5122,62.0958,62.1042,590994.0
2017-10-11 11:00:00,74.57,74.75,74.46,74.69,258544.0,62.1042,62.2541,62.0125,62.2041,258544.0
2017-10-11 11:30:00,74.69,74.97,74.66,74.94,262356.0,62.2041,62.4373,62.1791,62.4123,262356.0
2017-10-11 12:00:00,74.94,75.02,74.76,74.78,277030.0,62.4123,62.4789,62.2624,62.279,277030.0
2017-10-11 12:30:00,74.78,75.11,74.77,74.84,246545.0,62.279,62.5539,62.2707,62.329,246545.0
2017-10-11 13:00:00,74.85,75.15,74.84,75.09,225568.0,62.3373,62.5872,62.329,62.5372,225568.0
2017-10-11 13:30:00,75.11,75.11,74.89,74.94,174861.0,62.5539,62.5539,62.3707,62.4123,174861.0
2017-10-11 14:00:00,74.93,75.11,74.58,74.58,196251.0,62.404,62.5539,62.1125,62.1125,196251.0
2017-10-11 14:30:00,74.59,74.64,74.46,74.51,225190.0,62.1208,62.1624,62.0125,62.0542,225190.0
2017-10-11 15:00:00,74.49,74.73,74.46,74.69,319395.0,62.0375,62.2374,62.0125,62.2041,319395.0
2017-10-11 15:30:00,74.7,74.89,74.63,74.71,646287.0,62.2124,62.3707,62.1541,62.2207,646287.0
2017-10-12 09:30:00,74.69,74.73,74.22,74.6,191358.0,62.2041,62.2374,61.8127,62.1291,191358.0
2017-10-12 10:00:00,74.58,74.88,74.5,74.85,172587.0,62.1125,62.3623,62.0459,62.3373,172587.0
2017-10-12 10:30:00,74.85,74.99,74.8,74.93,190256.0,62.3373,62.4539,62.2957,62.404,190256.0
2017-10-12 11:00:00,74.93,74.99,74.77,74.98,171733.0,62.404,62.4539,62.2707,62.4456,171733.0
2017-10-12 11:30:00,74.99,75.14,74.9,74.96,183612.0,62.4539,62.5789,62.379,62.429,183612.0
2017-10-12 12:00:00,74.95,74.96,74.84,74.85,121354.0,62.4206,62.429,62.329,62.3373,121354.0
2017-10-12 12:30:00,74.84,74.98,74.84,74.95,102350.0,62.329,62.4456,62.329,62.4206,102350.0
2017-10-12 13:00:00,74.96,75.06,74.94,75.03,78922.0,62.429,62.5122,62.4123,62.4873,78922.0
2017-10-12 13:30:00,75.03,75.08,74.91,75.04,97455.0,62.4873,62.5289,62.3873,62.4956,97455.0
2017-10-12 14:00:00,75.05,75.1,74.91,74.98,140215.0,62.5039,62.5456,62.3873,62.4456,140215.0
2017-10-12 14:30:00,74.98,75.24,74.98,75.13,211528.0,62.4456,62.6621,62.4456,62.5705,211528.0
2017-10-12 15:00:00,75.13,75.27,75.12,75.16,237213.0,62.5705,62.6871,62.5622,62.5955,237213.0
2017-10-12 15:30:00,75.17,75.2,75.01,75.14,470374.0,62.6038,62.6288,62.4706,62.5789,470374.0
2017-10-13 09:30:00,75.48,75.55,75.26,75.4,215000.0,62.862,62.9203,62.6788,62.7954,215000.0
2017-10-13 10:00:00,75.41,75.77,75.33,75.68,211978.0,62.8037,63.1035,62.7371,63.0286,211978.0
2017-10-13 10:30:00,75.68,75.83,75.61,75.82,193238.0,63.0286,63.1535,62.9703,63.1452,193238.0
2017-10-13 11:00:00,75.81,76.0,75.7,75.99,206741.0,63.1369,63.2951,63.0452,63.2868,206741.0
2017-10-13 11:30:00,76.0,76.03,75.86,75.88,176761.0,63.2951,63.3201,63.1785,63.1952,176761.0
2017-10-13 12:00:00,75.89,75.91,75.59,75.62,220210.0,63.2035,63.2201,62.9536,62.9786,220210.0
2017-10-13 12:30:00,75.64,75.85,75.62,75.81,122474.0,62.9953,63.1702,62.9786,63.1369,122474.0
2017-10-13 13:00:00,75.81,75.89,75.75,75.88,132704.0,63.1369,63.2035,63.0869,63.1952,132704.0
2017-10-13 13:30:00,75.88,76.0,75.74,75.78,192105.0,63.1952,63.2951,63.0786,63.1119,192105.0
2017-10-13 14:00:00,75.78,75.83,75.67,75.81,163573.0,63.1119,63.1535,63.0203,63.1369,163573.0
2017-10-13 14:30:00,75.8,75.84,75.77,75.81,182687.0,63.1285,63.1618,63.1035,63.1369,182687.0
2017-10-13 15:00:00,75.82,75.93,75.79,75.88,216485.0,63.1452,63.2368,63.1202,63.1952,216485.0
2017-10-13 15:30:00,75.89,76.0,75.84,75.99,653051.0,63.2035,63.2951,63.1618,63.2868,653051.0
2017-10-16 09:30:00,75.89,75.99,75.48,75.56,199229.0,63.2035,63.2868,62.862,62.9287,199229.0
2017-10-16 10:00:00,75.55,75.68,75.32,75.68,157715.0,62.9203,63.0286,62.7288,63.0286,157715.0
2017-10-16 10:30:00,75.67,75.67,75.53,75.58,113824.0,63.0203,63.0203,62.9037,62.9453,113824.0
2017-10-16 11:00:00,75.59,75.7,75.57,75.68,83452.0,62.9536,63.0452,62.937,63.0286,83452.0
2017-10-16 11:30:00,75.69,75.84,75.58,75.83,97869.0,63.0369,63.1618,62.9453,63.1535,97869.0
2017-10-16 12:00:00,75.84,75.95,75.67,75.79,174389.0,63.1618,63.2535,63.0203,63.1202,174389.0
2017-10-16 12:30:00,75.79,75.87,75.75,75.77,93978.0,63.1202,63.1868,63.0869,63.1035,93978.0
2017-10-16 13:00:00,75.78,75.95,75.73,75.92,75223.0,63.1119,63.2535,63.0702,63.2285,75223.0
2017-10-16 13:30:00,75.92,76.07,75.91,76.04,103143.0,63.2285,63.3534,63.2201,63.3284,103143.0
2017-10-16 14:00:00,76.04,76.1,75.96,75.98,77704.0,63.3284,63.3784,63.2618,63.2784,77704.0
2017-10-16 14:30:00,75.97,76.02,75.93,75.99,103314.0,63.2701,63.3118,63.2368,63.2868,103314.0
2017-10-16 15:00:00,75.99,76.01,75.82,75.82,115886.0,63.2868,63.3034,63.1452,63.1452,115886.0
2017-10-16 15:30:00,75.83,75.92,75.75,75.75,378053.0,63.1535,63.2285,63.0869,63.0869,378053.0
2017-10-17 09:30:00,75.5,75.53,74.95,74.95,331272.0,62.8787,62.9037,62.4206,62.4206,331272.0
2017-10-17 10:00:00,74.95,75.09,74.8,74.97,216511.0,62.4206,62.5372,62.2957,62.4373,216511.0
2017-10-17 10:30:00,74.97,75.25,74.96,75.04,219642.0,62.4373,62.6705,62.429,62.4956,219642.0
2017-10-17 11:00:00,75.04,75.23,74.98,75.13,140850.0,62.4956,62.6538,62.4456,62.5705,140850.0
2017-10-17 11:30:00,75.13,75.22,75.09,75.13,78355.0,62.5705,62.6455,62.5372,62.5705,78355.0
2017-10-17 12:00:00,75.14,75.24,75.09,75.16,83385.0,62.5789,62.6621,62.5372,62.5955,83385.0
2017-10-17 12:30:00,75.16,75.18,75.07,75.08,100574.0,62.5955,62.6122,62.5206,62.5289,100574.0
2017-10-17 13:00:00,75.08,75.08,74.88,74.89,94993.0,62.5289,62.5289,62.3623,62.3707,94993.0
2017-10-17 13:30:00,74.89,74.89,74.76,74.8,169119.0,62.3707,62.3707,62.2624,62.2957,169119.0
2017-10-17 14:00:00,74.8,74.8,74.64,74.69,224743.0,62.2957,62.2957,62.1624,62.2041,224743.0
2017-10-17 14:30:00,74.68,74.8,74.66,74.7,158426.0,62.1958,62.2957,62.1791,62.2124,158426.0
2017-10-17 15:00:00,74.7,74.74,74.62,74.74,172862.0,62.2124,62.2457,62.1458,62.2457,172862.0
2017-10-17 15:30:00,74.75,74.99,74.74,74.96,424365.0,62.2541,62.4539,62.2457,62.429,424365.0
2017-10-18 09:30:00,74.82,74.85,74.26,74.42,206085.0,62.3124,62.3373,61.846,61.9792,206085.0
2017-10-18 10:00:00,74.42,74.52,74.28,74.39,181564.0,61.9792,62.0625,61.8626,61.9542,181564.0
2017-10-18 10:30:00,74.39,74.51,74.3,74.47,162441.0,61.9542,62.0542,61.8793,62.0209,162441.0
2017-10-18 11:00:00,74.47,74.48,74.34,74.4,183786.0,62.0209,62.0292,61.9126,61.9626,183786.0
2017-10-18 11:30:00,74.39,74.43,74.31,74.35,113008.0,61.9542,61.9876,61.8876,61.9209,113008.0
2017-10-18 12:00:00,74.34,74.51,74.26,74.49,151176.0,61.9126,62.0542,61.846,62.0375,151176.0
2017-10-18 12:30:00,74.49,74.5,74.34,74.34,74783.0,62.0375,62.0459,61.9126,61.9126,74783.0
2017-10-18 13:00:00,74.35,74.42,74.31,74.38,67799.0,61.9209,61.9792,61.8876,61.9459,67799.0
2017-10-18 13:30:00,74.38,74.4,74.29,74.3,95282.0,61.9459,61.9626,61.871,61.8793,95282.0
2017-10-18 14:00:00,74.31,74.49,74.29,74.42,171657.0,61.8876,62.0375,61.871,61.9792,171657.0
2017-10-18 14:30:00,74.42,74.62,74.42,74.59,130997.0,61.9792,62.1458,61.9792,62.1208,130997.0
2017-10-18 15:00:00,74.58,74.6,74.46,74.48,150434.0,62.1125,62.1291,62.0125,62.0292,150434.0
2017-10-18 15:30:00,74.48,74.5,74.41,74.43,358397.0,62.0292,62.0459,61.9709,61.9876,358397.0
2017-10-19 09:30:00,73.84,74.0,73.14,73.26,598168.0,61.4962,61.6294,60.9132,61.0131,598168.0
2017-10-19 10:00:00,73.26,73.62,73.19,73.54,328570.0,61.0131,61.313,60.9548,61.2463,328570.0
2017-10-19 10:30:00,73.55,73.68,73.45,73.52,337098.0,61.2547,61.3629,61.1714,61.2297,337098.0
2017-10-19 11:00:00,73.52,73.55,73.34,73.44,199642.0,61.2297,61.2547,61.0798,61.1631,199642.0
2017-10-19 11:30:00,73.44,73.49,73.27,73.47,197890.0,61.1631,61.2047,61.0215,61.188,197890.0
2017-10-19 12:00:00,73.46,73.51,73.37,73.43,107630.0,61.1797,61.2214,61.1048,61.1547,107630.0
2017-10-19 12:30:00,73.44,73.46,73.29,73.3,121574.0,61.1631,61.1797,61.0381,61.0465,121574.0
2017-10-19 13:00:00,73.3,73.33,73.21,73.26,162642.0,61.0465,61.0714,60.9715,61.0131,162642.0
2017-10-19 13:30:00,73.25,73.28,73.12,73.18,124754.0,61.0048,61.0298,60.8965,60.9465,124754.0
2017-10-19 14:00:00,73.17,73.21,72.98,73.11,135232.0,60.9382,60.9715,60.78,60.8882,135232.0
2017-10-19 14:30:00,73.1,73.16,73.02,73.04,220711.0,60.8799,60.9299,60.8133,60.8299,220711.0
2017-10-19 15:00:00,73.05,73.15,73.03,73.09,290249.0,60.8382,60.9215,60.8216,60.8716,290249.0
2017-10-19 15:30:00,73.09,73.15,73.02,73.15,555146.0,60.8716,60.9215,60.8133,60.9215,555146.0
2017-10-20 09:30:00,72.65,72.75,72.0,72.65,570628.0,60.8398,60.9235,60.2954,60.8398,570628.0
2017-10-20 10:00:00,72.65,73.05,72.63,72.85,235500.0,60.8398,61.1747,60.823,61.0073,235500.0
2017-10-20 10:30:00,72.85,72.95,72.57,72.59,263684.0,61.0073,61.091,60.7728,60.7895,263684.0
2017-10-20 11:00:00,72.59,72.6,72.49,72.52,199549.0,60.7895,60.7979,60.7058,60.7309,199549.0
2017-10-20 11:30:00,72.52,72.55,72.41,72.48,191345.0,60.7309,60.756,60.6388,60.6974,191345.0
2017-10-20 12:00:00,72.48,72.48,72.31,72.39,134118.0,60.6974,60.6974,60.555,60.622,134118.0
2017-10-20 12:30:00,72.4,72.4,72.18,72.24,121793.0,60.6304,60.6304,60.4462,60.4964,121793.0
2017-10-20 13:00:00,72.25,72.38,72.23,72.32,115420.0,60.5048,60.6137,60.488,60.5634,115420.0
2017-10-20 13:30:00,72.31,72.37,72.3,72.31,101303.0,60.555,60.6053,60.5467,60.555,101303.0
2017-10-20 14:00:00,72.31,72.41,72.29,72.3,224821.0,60.555,60.6388,60.5383,60.5467,224821.0
2017-10-20 14:30:00,72.3,72.32,72.15,72.18,242948.0,60.5467,60.5634,60.421,60.4462,242948.0
2017-10-20 15:00:00,72.17,72.29,72.13,72.14,213427.0,60.4378,60.5383,60.4043,60.4127,213427.0
2017-10-20 15:30:00,72.14,72.32,72.13,72.32,853294.0,60.4127,60.5634,60.4043,60.5634,853294.0
2017-10-23 09:30:00,72.04,72.5,72.0,72.16,358026.0,60.3289,60.7142,60.2954,60.4294,358026.0
2017-10-23 10:00:00,72.16,72.21,71.78,71.79,231243.0,60.4294,60.4713,60.1112,60.1196,231243.0
2017-10-23 10:30:00,71.8,72.01,71.8,71.98,332507.0,60.1279,60.3038,60.1279,60.2787,332507.0
2017-10-23 11:00:00,71.98,72.11,71.96,72.02,171751.0,60.2787,60.3876,60.2619,60.3122,171751.0
2017-10-23 11:30:00,72.02,72.21,71.91,72.2,183424.0,60.3122,60.4713,60.2201,60.4629,183424.0
2017-10-23 12:00:00,72.19,72.2,72.08,72.1,84024.0,60.4545,60.4629,60.3624,60.3792,84024.0
2017-10-23 12:30:00,72.1,72.16,72.08,72.11,116908.0,60.3792,60.4294,60.3624,60.3876,116908.0
2017-10-23 13:00:00,72.11,72.12,72.06,72.06,107220.0,60.3876,60.3959,60.3457,60.3457,107220.0
2017-10-23 13:30:00,72.06,72.23,72.02,72.17,169665.0,60.3457,60.488,60.3122,60.4378,169665.0
2017-10-23 14:00:00,72.16,72.22,72.09,72.12,178122.0,60.4294,60.4797,60.3708,60.3959,178122.0
2017-10-23 14:30:00,72.13,72.26,72.09,72.26,195179.0,60.4043,60.5132,60.3708,60.5132,195179.0
2017-10-23 15:00:00,72.26,72.27,72.19,72.24,370609.0,60.5132,60.5215,60.4545,60.4964,370609.0
2017-10-23 15:30:00,72.25,72.26,72.17,72.19,781383.0,60.5048,60.5132,60.4378,60.4545,781383.0
2017-10-24 09:30:00,72.15,72.19,71.85,71.87,187215.0,60.421,60.4545,60.1698,60.1866,187215.0
2017-10-24 10:00:00,71.87,71.87,71.62,71.81,181942.0,60.1866,60.1866,59.9772,60.1363,181942.0
2017-10-24 10:30:00,71.81,71.91,71.74,71.87,169190.0,60.1363,60.2201,60.0777,60.1866,169190.0
2017-10-24 11:00:00,71.87,71.94,71.75,71.88,167551.0,60.1866,60.2452,60.0861,60.1949,167551.0
2017-10-24 11:30:00,71.89,71.94,71.85,71.86,145304.0,60.2033,60.2452,60.1698,60.1782,145304.0
2017-10-24 12:00:00,71.85,71.92,71.85,71.91,110600.0,60.1698,60.2284,60.1698,60.2201,110600.0
2017-10-24 12:30:00,71.91,71.98,71.84,71.88,97813.0,60.2201,60.2787,60.1614,60.1949,97813.0
2017-10-24 13:00:00,71.88,71.89,71.71,71.77,165377.0,60.1949,60.2033,60.0526,60.1028,165377.0
2017-10-24 13:30:00,71.78,71.82,71.71,71.78,177013.0,60.1112,60.1447,60.0526,60.1112,177013.0
2017-10-24 14:00:00,71.78,71.79,71.66,71.73,177456.0,60.1112,60.1196,60.0107,60.0693,177456.0
2017-10-24 14:30:00,71.73,71.75,71.65,71.66,196263.0,60.0693,60.0861,60.0023,60.0107,196263.0
2017-10-24 15:00:00,71.65,71.72,71.62,71.63,212506.0,60.0023,60.061,59.9772,59.9856,212506.0
2017-10-24 15:30:00,71.62,71.83,71.62,71.82,601107.0,59.9772,60.1531,59.9772,60.1447,601107.0
2017-10-25 09:30:00,71.73,71.82,71.24,71.37,246737.0,60.0693,60.1447,59.659,59.7678,246737.0
2017-10-25 10:00:00,71.38,71.56,71.2,71.22,231600.0,59.7762,59.927,59.6255,59.6422,231600.0
2017-10-25 10:30:00,71.21,71.32,71.08,71.31,249519.0,59.6339,59.726,59.525,59.7176,249519.0
2017-10-25 11:00:00,71.31,71.33,71.04,71.2,255756.0,59.7176,59.7344,59.4915,59.6255,255756.0
2017-10-25 11:30:00,71.2,71.24,71.0,71.03,282217.0,59.6255,59.659,59.458,59.4831,282217.0
2017-10-25 12:00:00,71.04,71.06,70.8,70.81,242234.0,59.4915,59.5082,59.2905,59.2989,242234.0
2017-10-25 12:30:00,70.81,70.97,70.74,70.96,163176.0,59.2989,59.4329,59.2403,59.4245,163176.0
2017-10-25 13:00:00,70.96,71.01,70.85,70.86,143010.0,59.4245,59.4664,59.3324,59.3408,143010.0
2017-10-25 13:30:00,70.86,70.93,70.83,70.89,191226.0,59.3408,59.3994,59.3156,59.3659,191226.0
2017-10-25 14:00:00,70.9,71.1,70.89,71.03,205532.0,59.3743,59.5417,59.3659,59.4831,205532.0
2017-10-25 14:30:00,71.03,71.2,70.99,71.19,186078.0,59.4831,59.6255,59.4496,59.6171,186078.0
2017-10-25 15:00:00,71.19,71.49,71.19,71.45,237376.0,59.6171,59.8683,59.6171,59.8348,237376.0
2017-10-25 15:30:00,71.45,71.46,71.25,71.42,511324.0,59.8348,59.8432,59.6674,59.8097,511324.0
2017-10-26 09:30:00,71.77,72.17,71.1,71.7,423867.0,60.1028,60.4378,59.5417,60.0442,423867.0
2017-10-26 10:00:00,71.7,71.76,71.48,71.56,152144.0,60.0442,60.0944,59.86,59.927,152144.0
2017-10-26 10:30:00,71.56,71.58,71.39,71.53,130203.0,59.927,59.9437,59.7846,59.9018,130203.0
2017-10-26 11:00:00,71.53,71.53,71.28,71.37,174995.0,59.9018,59.9018,59.6925,59.7678,174995.0
2017-10-26 11:30:00,71.38,71.6,71.34,71.57,271344.0,59.7762,59.9605,59.7427,59.9353,271344.0
2017-10-26 12:00:00,71.56,71.76,71.56,71.65,160994.0,59.927,60.0944,59.927,60.0023,160994.0
2017-10-26 12:30:00,71.65,71.66,71.35,71.41,217677.0,60.0023,60.0107,59.7511,59.8013,217677.0
2017-10-26 13:00:00,71.4,71.58,71.23,71.48,202248.0,59.793,59.9437,59.6506,59.86,202248.0
2017-10-26 13:30:00,71.48,71.5,71.42,71.47,115639.0,59.86,59.8767,59.8097,59.8516,115639.0
2017-10-26 14:00:00,71.47,71.5,71.33,71.36,121265.0,59.8516,59.8767,59.7344,59.7595,121265.0
2017-10-26 14:30:00,71.37,71.46,71.35,71.4,161352.0,59.7678,59.8432,59.7511,59.793,161352.0
2017-10-26 15:00:00,71.4,71.5,71.4,71.42,259526.0,59.793,59.8767,59.793,59.8097,259526.0
2017-10-26 15:30:00,71.42,71.46,71.19,71.22,702629.0,59.8097,59.8432,59.6171,59.6422,702629.0
2017-10-27 09:30:00,70.5,70.9,69.85,70.04,1273897.0,59.0393,59.3743,58.4949,58.6541,1273897.0
2017-10-27 10:00:00,70.05,70.4,69.99,70.09,676987.0,58.6624,58.9555,58.6122,58.6959,676987.0
2017-10-27 10:30:00,70.09,70.49,70.04,70.29,423663.0,58.6959,59.0309,58.6541,58.8634,423663.0
2017-10-27 11:00:00,70.3,70.41,70.0,70.19,701473.0,58.8718,58.9639,58.6206,58.7797,701473.0
2017-10-27 11:30:00,70.2,70.4,69.14,69.38,1151529.0,58.788,58.9555,57.9004,58.1014,1151529.0
2017-10-27 12:00:00,69.36,69.95,69.32,69.84,490502.0,58.0846,58.5787,58.0511,58.4866,490502.0
2017-10-27 12:30:00,69.84,69.99,69.64,69.81,356692.0,58.4866,58.6122,58.3191,58.4614,356692.0
2017-10-27 13:00:00,69.81,69.86,69.74,69.84,353779.0,58.4614,58.5033,58.4028,58.4866,353779.0
2017-10-27 13:30:00,69.84,69.84,69.52,69.59,277389.0,58.4866,58.4866,58.2186,58.2772,277389.0
2017-10-27 14:00:00,69.6,70.12,69.6,70.07,391865.0,58.2856,58.7211,58.2856,58.6792,391865.0
2017-10-27 14:30:00,70.06,70.19,69.98,70.12,267110.0,58.6708,58.7797,58.6038,58.7211,267110.0
2017-10-27 15:00:00,70.12,70.28,70.09,70.22,301094.0,58.7211,58.855,58.6959,58.8048,301094.0
2017-10-27 15:30:00,70.22,70.46,70.18,70.41,902326.0,58.8048,59.0058,58.7713,58.9639,902326.0
2017-10-30 09:30:00,70.14,70.48,69.27,69.4,351302.0,58.7378,59.0225,58.0092,58.1181,351302.0
2017-10-30 10:00:00,69.41,69.59,69.11,69.12,288280.0,58.1265,58.2772,57.8752,57.8836,288280.0
2017-10-30 10:30:00,69.11,69.49,69.07,69.39,326163.0,57.8752,58.1935,57.8417,58.1097,326163.0
2017-10-30 11:00:00,69.41,69.41,69.2,69.26,266276.0,58.1265,58.1265,57.9506,58.0009,266276.0
2017-10-30 11:30:00,69.26,69.28,69.07,69.13,178919.0,58.0009,58.0176,57.8417,57.892,178919.0
2017-10-30 12:00:00,69.14,69.21,69.07,69.2,142289.0,57.9004,57.959,57.8417,57.9506,142289.0
2017-10-30 12:30:00,69.2,69.32,69.09,69.3,162315.0,57.9506,58.0511,57.8585,58.0344,162315.0
2017-10-30 13:00:00,69.3,69.54,69.21,69.42,126730.0,58.0344,58.2353,57.959,58.1348,126730.0
2017-10-30 13:30:00,69.42,69.47,69.36,69.42,147697.0,58.1348,58.1767,58.0846,58.1348,147697.0
2017-10-30 14:00:00,69.42,69.5,69.4,69.4,140598.0,58.1348,58.2018,58.1181,58.1181,140598.0
2017-10-30 14:30:00,69.41,69.41,69.26,69.28,165659.0,58.1265,58.1265,58.0009,58.0176,165659.0
2017-10-30 15:00:00,69.27,69.27,69.05,69.2,277736.0,58.0092,58.0092,57.825,57.9506,277736.0
2017-10-30 15:30:00,69.2,69.3,69.18,69.21,575356.0,57.9506,58.0344,57.9339,57.959,575356.0
2017-10-31 09:30:00,69.35,69.92,69.1,69.64,342959.0,58.0762,58.5536,57.8669,58.3191,342959.0
2017-10-31 10:00:00,69.65,69.9,69.59,69.87,248464.0,58.3275,58.5368,58.2772,58.5117,248464.0
2017-10-31 10:30:00,69.89,69.95,69.71,69.73,266982.0,58.5284,58.5787,58.3777,58.3945,266982.0
2017-10-31 11:00:00,69.72,69.93,69.67,69.93,227342.0,58.3861,58.5619,58.3442,58.5619,227342.0
2017-10-31 11:30:00,69.91,70.05,69.86,70.05,207032.0,58.5452,58.6624,58.5033,58.6624,207032.0
2017-10-31 12:00:00,70.06,70.08,69.87,69.87,133434.0,58.6708,58.6876,58.5117,58.5117,133434.0
2017-10-31 12:30:00,69.87,70.06,69.87,70.05,151183.0,58.5117,58.6708,58.5117,58.6624,151183.0
2017-10-31 13:00:00,70.05,70.21,70.04,70.2,164055.0,58.6624,58.7964,58.6541,58.788,164055.0
2017-10-31 13:30:00,70.21,70.3,70.12,70.28,131676.0,58.7964,58.8718,58.7211,58.855,131676.0
2017-10-31 14:00:00,70.29,70.33,70.15,70.31,194886.0,58.8634,58.8969,58.7462,58.8802,194886.0
2017-10-31 14:30:00,70.32,70.37,70.27,70.34,209263.0,58.8885,58.9304,58.8467,58.9053,209263.0
2017-10-31 15:00:00,70.34,70.35,70.19,70.26,398070.0,58.9053,58.9137,58.7797,58.8383,398070.0
2017-10-31 15:30:00,70.26,70.52,70.24,70.47,733427.0,58.8383,59.056,58.8215,59.0142,733427.0
2017-11-01 09:30:00,70.72,70.9,70.55,70.76,356073.0,59.2235,59.3743,59.0812,59.257,356073.0
2017-11-01 10:00:00,70.79,70.86,70.56,70.59,188286.0,59.2821,59.3408,59.0895,59.1146,188286.0
2017-11-01 10:30:00,70.6,70.74,70.45,70.45,156462.0,59.123,59.2403,58.9974,58.9974,156462.0
2017-11-01 11:00:00,70.46,70.56,70.38,70.47,196712.0,59.0058,59.0895,58.9388,59.0142,196712.0
2017-11-01 11:30:00,70.46,70.61,70.4,70.61,153336.0,59.0058,59.1314,58.9555,59.1314,153336.0
2017-11-01 12:00:00,70.61,70.72,70.44,70.71,193437.0,59.1314,59.2235,58.989,59.2151,193437.0
2017-11-01 12:30:00,70.71,70.72,70.51,70.68,107581.0,59.2151,59.2235,59.0477,59.19,107581.0
2017-11-01 13:00:00,70.68,70.69,70.54,70.54,129115.0,59.19,59.1984,59.0728,59.0728,129115.0
2017-11-01 13:30:00,70.54,70.67,70.53,70.53,115012.0,59.0728,59.1816,59.0644,59.0644,115012.0
2017-11-01 14:00:00,70.54,70.73,70.54,70.71,183880.0,59.0728,59.2319,59.0728,59.2151,183880.0
2017-11-01 14:30:00,70.71,70.83,70.65,70.76,190351.0,59.2151,59.3156,59.1649,59.257,190351.0
2017-11-01 15:00:00,70.76,70.83,70.66,70.8,241720.0,59.257,59.3156,59.1733,59.2905,241720.0
2017-11-01 15:30:00,70.79,70.82,70.53,70.56,488704.0,59.2821,59.3073,59.0644,59.0895,488704.0
2017-11-02 09:30:00,70.63,70.69,70.02,70.16,381926.0,59.1481,59.1984,58.6373,58.7546,381926.0
2017-11-02 10:00:00,70.17,70.28,70.04,70.12,322831.0,58.7629,58.855,58.6541,58.7211,322831.0
2017-11-02 10:30:00,70.14,70.46,70.13,70.31,211769.0,58.7378,59.0058,58.7294,58.8802,211769.0
2017-11-02 11:00:00,70.31,70.61,70.28,70.54,219366.0,58.8802,59.1314,58.855,59.0728,219366.0
2017-11-02 11:30:00,70.54,70.56,70.41,70.5,250233.0,59.0728,59.0895,58.9639,59.0393,250233.0
2017-11-02 12:00:00,70.51,70.53,70.2,70.34,145742.0,59.0477,59.0644,58.788,58.9053,145742.0
2017-11-02 12:30:00,70.32,70.46,70.28,70.44,92519.0,58.8885,59.0058,58.855,58.989,92519.0
2017-11-02 13:00:00,70.44,70.58,70.37,70.55,187408.0,58.989,59.1063,58.9304,59.0812,187408.0
2017-11-02 13:30:00,70.56,70.62,70.51,70.62,234720.0,59.0895,59.1398,59.0477,59.1398,234720.0
2017-11-02 14:00:00,70.62,70.72,70.51,70.69,324586.0,59.1398,59.2235,59.0477,59.1984,324586.0
2017-11-02 14:30:00,70.69,70.95,70.64,70.8,330872.0,59.1984,59.4161,59.1565,59.2905,330872.0
2017-11-02 15:00:00,70.79,71.11,70.75,71.05,404584.0,59.2821,59.5501,59.2486,59.4999,404584.0
2017-11-02 15:30:00,71.06,71.1,70.93,70.94,673311.0,59.5082,59.5417,59.3994,59.4078,673311.0
2017-11-03 09:30:00,70.98,71.14,70.71,70.72,253584.0,59.4412,59.5752,59.2151,59.2235,253584.0
2017-11-03 10:00:00,70.7,70.71,70.46,70.49,171412.0,59.2068,59.2151,59.0058,59.0309,171412.0
2017-11-03 10:30:00,70.5,70.62,70.39,70.46,177476.0,59.0393,59.1398,58.9472,59.0058,177476.0
2017-11-03 11:00:00,70.46,70.72,70.45,70.67,113722.0,59.0058,59.2235,58.9974,59.1816,113722.0
2017-11-03 11:30:00,70.67,70.67,70.5,70.55,127255.0,59.1816,59.1816,59.0393,59.0812,127255.0
2017-11-03 12:00:00,70.56,70.66,70.45,70.5,115232.0,59.0895,59.1733,58.9974,59.0393,115232.0
2017-11-03 12:30:00,70.51,70.68,70.5,70.6,123295.0,59.0477,59.19,59.0393,59.123,123295.0
2017-11-03 13:00:00,70.6,70.65,70.48,70.52,95612.0,59.123,59.1649,59.0225,59.056,95612.0
2017-11-03 13:30:00,70.53,70.53,70.31,70.36,95195.0,59.0644,59.0644,58.8802,58.922,95195.0
2017-11-03 14:00:00,70.36,70.37,70.12,70.16,126069.0,58.922,58.9304,58.7211,58.7546,126069.0
2017-11-03 14:30:00,70.16,70.29,70.15,70.22,115171.0,58.7546,58.8634,58.7462,58.8048,115171.0
2017-11-03 15:00:00,70.23,70.28,70.16,70.18,134274.0,58.8132,58.855,58.7546,58.7713,134274.0
2017-11-03 15:30:00,70.18,70.2,70.03,70.15,371875.0,58.7713,58.788,58.6457,58.7462,371875.0
2017-11-06 09:30:00,70.27,70.29,69.79,69.8,235494.0,58.8467,58.8634,58.4447,58.4531,235494.0
2017-11-06 10:00:00,69.79,70.12,69.75,70.11,226411.0,58.4447,58.7211,58.4112,58.7127,226411.0
2017-11-06 10:30:00,70.13,70.19,70.0,70.09,238280.0,58.7294,58.7797,58.6206,58.6959,238280.0
2017-11-06 11:00:00,70.09,70.54,70.07,70.52,282528.0,58.6959,59.0728,58.6792,59.056,282528.0
2017-11-06 11:30:00,70.52,70.63,70.41,70.42,190556.0,59.056,59.1481,58.9639,58.9723,190556.0
2017-11-06 12:00:00,70.42,70.46,70.31,70.38,108008.0,58.9723,59.0058,58.8802,58.9388,108008.0
2017-11-06 12:30:00,70.38,70.49,70.33,70.45,113212.0,58.9388,59.0309,58.8969,58.9974,113212.0
2017-11-06 13:00:00,70.44,70.54,70.42,70.51,137487.0,58.989,59.0728,58.9723,59.0477,137487.0
2017-11-06 13:30:00,70.51,70.57,70.39,70.39,100972.0,59.0477,59.0979,58.9472,58.9472,100972.0
2017-11-06 14:00:00,70.39,70.42,70.34,70.36,127725.0,58.9472,58.9723,58.9053,58.922,127725.0
2017-11-06 14:30:00,70.36,70.42,70.29,70.37,159624.0,58.922,58.9723,58.8634,58.9304,159624.0
2017-11-06 15:00:00,70.37,70.52,70.34,70.52,259627.0,58.9304,59.056,58.9053,59.056,259627.0
2017-11-06 15:30:00,70.51,70.51,70.24,70.26,444194.0,59.0477,59.0477,58.8215,58.8383,444194.0
2017-11-07 09:30:00,70.28,70.63,69.86,70.35,194381.0,58.855,59.1481,58.5033,58.9137,194381.0
2017-11-07 10:00:00,70.35,70.7,70.27,70.68,208049.0,58.9137,59.2068,58.8467,59.19,208049.0
2017-11-07 10:30:00,70.68,70.84,70.66,70.78,214236.0,59.19,59.324,59.1733,59.2738,214236.0
2017-11-07 11:00:00,70.78,70.89,70.78,70.84,224163.0,59.2738,59.3659,59.2738,59.324,224163.0
2017-11-07 11:30:00,70.84,71.03,70.77,70.84,179832.0,59.324,59.4831,59.2654,59.324,179832.0
2017-11-07 12:00:00,70.84,71.06,70.84,71.06,127516.0,59.324,59.5082,59.324,59.5082,127516.0
2017-11-07 12:30:00,71.05,71.06,70.97,71.01,162299.0,59.4999,59.5082,59.4329,59.4664,162299.0
2017-11-07 13:00:00,71.0,71.07,70.94,70.95,95427.0,59.458,59.5166,59.4078,59.4161,95427.0
2017-11-07 13:30:00,70.95,70.97,70.76,70.77,117392.0,59.4161,59.4329,59.257,59.2654,117392.0
2017-11-07 14:00:00,70.77,70.8,70.71,70.8,153932.0,59.2654,59.2905,59.2151,59.2905,153932.0
2017-11-07 14:30:00,70.8,71.01,70.76,70.93,213166.0,59.2905,59.4664,59.257,59.3994,213166.0
2017-11-07 15:00:00,70.93,71.1,70.9,71.08,195300.0,59.3994,59.5417,59.3743,59.525,195300.0
2017-11-07 15:30:00,71.08,71.09,70.8,70.89,706031.0,59.525,59.5334,59.2905,59.3659,706031.0
2017-11-08 09:30:00,73.02,73.4,72.52,73.27,956448.0,61.1496,61.4678,60.7309,61.359,956448.0
2017-11-08 10:00:00,73.28,73.63,72.94,73.57,483248.0,61.3674,61.6605,61.0826,61.6102,483248.0
2017-11-08 10:30:00,73.57,73.57,72.92,72.95,412879.0,61.6102,61.6102,61.0659,61.091,412879.0
2017-11-08 11:00:00,72.97,73.12,72.83,73.02,253049.0,61.1077,61.2334,60.9905,61.1496,253049.0
2017-11-08 11:30:00,73.01,73.07,72.89,73.02,172436.0,61.1412,61.1915,61.0408,61.1496,172436.0
2017-11-08 12:00:00,73.03,73.15,72.9,73.0,151389.0,61.158,61.2585,61.0491,61.1329,151389.0
2017-11-08 12:30:00,73.0,73.14,72.93,72.94,142163.0,61.1329,61.2501,61.0743,61.0826,142163.0
2017-11-08 13:00:00,72.93,73.06,72.93,73.03,177568.0,61.0743,61.1831,61.0743,61.158,177568.0
2017-11-08 13:30:00,73.04,73.24,73.02,73.23,196004.0,61.1664,61.3339,61.1496,61.3255,196004.0
2017-11-08 14:00:00,73.23,73.36,73.05,73.3,326263.0,61.3255,61.4343,61.1747,61.3841,326263.0
2017-11-08 14:30:00,73.3,73.45,73.2,73.41,276609.0,61.3841,61.5097,61.3004,61.4762,276609.0
2017-11-08 15:00:00,73.41,73.45,73.21,73.36,278912.0,61.4762,61.5097,61.3087,61.4343,278912.0
2017-11-08 15:30:00,73.36,73.42,73.2,73.27,613877.0,61.4343,61.4846,61.3004,61.359,613877.0
2017-11-09 09:30:00,72.96,73.38,72.78,72.97,459881.0,61.0994,61.4511,60.9486,61.1077,459881.0
2017-11-09 10:00:00,72.96,73.01,72.52,72.65,353586.0,61.0994,61.1412,60.7309,60.8398,353586.0
2017-11-09 10:30:00,72.67,73.04,72.67,73.03,235010.0,60.8565,61.1664,60.8565,61.158,235010.0
2017-11-09 11:00:00,73.03,73.03,72.7,72.82,224630.0,61.158,61.158,60.8816,60.9821,224630.0
2017-11-09 11:30:00,72.82,72.88,72.72,72.81,230496.0,60.9821,61.0324,60.8984,60.9738,230496.0
2017-11-09 12:00:00,72.81,72.82,72.53,72.71,193265.0,60.9738,60.9821,60.7393,60.89,193265.0
2017-11-09 12:30:00,72.7,72.82,72.61,72.81,187180.0,60.8816,60.9821,60.8063,60.9738,187180.0
2017-11-09 13:00:00,72.81,72.91,72.74,72.79,148101.0,60.9738,61.0575,60.9151,60.957,148101.0
2017-11-09 13:30:00,72.8,72.87,72.67,72.68,121488.0,60.9654,61.024,60.8565,60.8649,121488.0
2017-11-09 14:00:00,72.67,72.78,72.62,72.76,164332.0,60.8565,60.9486,60.8146,60.9319,164332.0
2017-11-09 14:30:00,72.76,72.78,72.64,72.68,164621.0,60.9319,60.9486,60.8314,60.8649,164621.0
2017-11-09 15:00:00,72.68,72.88,72.66,72.84,238545.0,60.8649,61.0324,60.8481,60.9989,238545.0
2017-11-09 15:30:00,72.84,73.06,72.78,72.92,898398.0,60.9989,61.1831,60.9486,61.0659,898398.0
2017-11-10 09:30:00,72.59,73.3,72.51,73.14,265547.0,60.7895,61.3841,60.7225,61.2501,265547.0
2017-11-10 10:00:00,73.11,73.32,73.06,73.09,173136.0,61.225,61.4009,61.1831,61.2082,173136.0
2017-11-10 10:30:00,73.08,73.11,72.92,73.04,131218.0,61.1999,61.225,61.0659,61.1664,131218.0
2017-11-10 11:00:00,73.05,73.06,72.93,72.99,120867.0,61.1747,61.1831,61.0743,61.1245,120867.0
2017-11-10 11:30:00,72.98,73.12,72.93,73.1,111497.0,61.1161,61.2334,61.0743,61.2166,111497.0
2017-11-10 12:00:00,73.11,73.24,73.1,73.13,98708.0,61.225,61.3339,61.2166,61.2417,98708.0
2017-11-10 12:30:00,73.13,73.16,73.07,73.09,86211.0,61.2417,61.2669,61.1915,61.2082,86211.0
2017-11-10 13:00:00,73.09,73.17,73.06,73.13,94677.0,61.2082,61.2752,61.1831,61.2417,94677.0
2017-11-10 13:30:00,73.13,73.25,73.1,73.25,101919.0,61.2417,61.3422,61.2166,61.3422,101919.0
2017-11-10 14:00:00,73.25,73.45,73.18,73.43,129266.0,61.3422,61.5097,61.2836,61.493,129266.0
2017-11-10 14:30:00,73.44,73.46,73.32,73.36,127458.0,61.5013,61.5181,61.4009,61.4343,127458.0
2017-11-10 15:00:00,73.35,73.39,73.23,73.3,153295.0,61.426,61.4595,61.3255,61.3841,153295.0
2017-11-10 15:30:00,73.31,73.35,73.21,73.21,449336.0,61.3925,61.426,61.3087,61.3087,449336.0
2017-11-13 09:30:00,73.26,73.8,73.0,73.71,258602.0,61.3506,61.8028,61.1329,61.7275,258602.0
2017-11-13 10:00:00,73.72,73.82,73.55,73.56,176296.0,61.7358,61.8196,61.5935,61.6018,176296.0
2017-11-13 10:30:00,73.57,73.63,73.47,73.57,115738.0,61.6102,61.6605,61.5265,61.6102,115738.0
2017-11-13 11:00:00,73.56,73.76,73.54,73.72,117981.0,61.6018,61.7693,61.5851,61.7358,117981.0
2017-11-13 11:30:00,73.72,73.81,73.65,73.78,120981.0,61.7358,61.8112,61.6772,61.7861,120981.0
2017-11-13 12:00:00,73.78,73.83,73.71,73.72,94797.0,61.7861,61.8279,61.7275,61.7358,94797.0
2017-11-13 12:30:00,73.72,73.8,73.68,73.76,90981.0,61.7358,61.8028,61.7023,61.7693,90981.0
2017-11-13 13:00:00,73.76,73.77,73.69,73.75,105361.0,61.7693,61.7777,61.7107,61.7609,105361.0
2017-11-13 13:30:00,73.75,73.77,73.66,73.68,101471.0,61.7609,61.7777,61.6856,61.7023,101471.0
2017-11-13 14:00:00,73.69,73.72,73.61,73.68,125786.0,61.7107,61.7358,61.6437,61.7023,125786.0
2017-11-13 14:30:00,73.67,73.71,73.58,73.61,137411.0,61.694,61.7275,61.6186,61.6437,137411.0
2017-11-13 15:00:00,73.61,73.68,73.57,73.64,173299.0,61.6437,61.7023,61.6102,61.6688,173299.0
2017-11-13 15:30:00,73.64,73.71,73.54,73.7,388095.0,61.6688,61.7275,61.5851,61.7191,388095.0
2017-11-14 09:30:00,73.46,73.66,73.22,73.28,232123.0,61.5181,61.6856,61.3171,61.3674,232123.0
2017-11-14 10:00:00,73.29,73.43,73.12,73.32,216192.0,61.3757,61.493,61.2334,61.4009,216192.0
2017-11-14 10:30:00,73.33,73.49,73.3,73.36,288378.0,61.4092,61.5432,61.3841,61.4343,288378.0
2017-11-14 11:00:00,73.37,73.4,73.24,73.33,198305.0,61.4427,61.4678,61.3339,61.4092,198305.0
2017-11-14 11:30:00,73.33,73.42,73.29,73.38,114924.0,61.4092,61.4846,61.3757,61.4511,114924.0
2017-11-14 12:00:00,73.38,73.47,73.37,73.45,105962.0,61.4511,61.5265,61.4427,61.5097,105962.0
2017-11-14 12:30:00,73.46,73.46,73.31,73.32,140708.0,61.5181,61.5181,61.3925,61.4009,140708.0
2017-11-14 13:00:00,73.33,73.33,73.28,73.33,93334.0,61.4092,61.4092,61.3674,61.4092,93334.0
2017-11-14 13:30:00,73.33,73.43,73.32,73.37,76258.0,61.4092,61.493,61.4009,61.4427,76258.0
2017-11-14 14:00:00,73.37,73.45,73.35,73.38,134251.0,61.4427,61.5097,61.426,61.4511,134251.0
2017-11-14 14:30:00,73.38,73.47,73.35,73.45,148385.0,61.4511,61.5265,61.426,61.5097,148385.0
2017-11-14 15:00:00,73.45,73.47,73.42,73.46,190287.0,61.5097,61.5265,61.4846,61.5181,190287.0
2017-11-14 15:30:00,73.45,73.48,73.36,73.45,506295.0,61.5097,61.5348,61.4343,61.5097,506295.0
2017-11-15 09:30:00,73.46,73.47,73.15,73.33,222835.0,61.5181,61.5265,61.2585,61.4092,222835.0
2017-11-15 10:00:00,73.34,73.34,73.14,73.33,186299.0,61.4176,61.4176,61.2501,61.4092,186299.0
2017-11-15 10:30:00,73.33,73.36,73.12,73.19,110281.0,61.4092,61.4343,61.2334,61.292,110281.0
2017-11-15 11:00:00,73.19,73.2,72.94,72.94,133536.0,61.292,61.3004,61.0826,61.0826,133536.0
2017-11-15 11:30:00,72.95,73.03,72.88,72.96,221522.0,61.091,61.158,61.0324,61.0994,221522.0
2017-11-15 12:00:00,72.95,72.99,72.88,72.96,181076.0,61.091,61.1245,61.0324,61.0994,181076.0
2017-11-15 12:30:00,72.96,73.02,72.91,72.95,157064.0,61.0994,61.1496,61.0575,61.091,157064.0
2017-11-15 13:00:00,72.94,73.01,72.85,72.91,114238.0,61.0826,61.1412,61.0073,61.0575,114238.0
2017-11-15 13:30:00,72.91,72.94,72.73,72.88,124407.0,61.0575,61.0826,60.9068,61.0324,124407.0
2017-11-15 14:00:00,72.89,72.9,72.72,72.75,145298.0,61.0408,61.0491,60.8984,60.9235,145298.0
2017-11-15 14:30:00,72.74,72.8,72.7,72.73,106516.0,60.9151,60.9654,60.8816,60.9068,106516.0
2017-11-15 15:00:00,72.72,72.78,72.63,72.63,243710.0,60.8984,60.9486,60.823,60.823,243710.0
2017-11-15 15:30:00,72.64,72.67,72.42,72.48,465082.0,60.8314,60.8565,60.6472,60.6974,465082.0
2017-11-16 09:30:00,72.83,73.0,72.43,72.44,207233.0,60.9905,61.1329,60.6555,60.6639,207233.0
2017-11-16 10:00:00,72.46,72.75,72.44,72.57,345059.0,60.6807,60.9235,60.6639,60.7728,345059.0
2017-11-16 10:30:00,72.58,72.64,72.47,72.58,231235.0,60.7811,60.8314,60.689,60.7811,231235.0
2017-11-16 11:00:00,72.58,72.59,72.44,72.44,218179.0,60.7811,60.7895,60.6639,60.6639,218179.0
2017-11-16 11:30:00,72.44,72.52,72.3,72.37,216099.0,60.6639,60.7309,60.5467,60.6053,216099.0
2017-11-16 12:00:00,72.37,72.47,72.32,72.47,158565.0,60.6053,60.689,60.5634,60.689,158565.0
2017-11-16 12:30:00,72.47,72.48,72.38,72.4,119239.0,60.689,60.6974,60.6137,60.6304,119239.0
2017-11-16 13:00:00,72.39,72.5,72.34,72.44,168826.0,60.622,60.7142,60.5802,60.6639,168826.0
2017-11-16 13:30:00,72.44,72.47,72.41,72.45,136247.0,60.6639,60.689,60.6388,60.6723,136247.0
2017-11-16 14:00:00,72.45,72.75,72.45,72.64,189021.0,60.6723,60.9235,60.6723,60.8314,189021.0
2017-11-16 14:30:00,72.65,72.68,72.47,72.65,196669.0,60.8398,60.8649,60.689,60.8398,196669.0
2017-11-16 15:00:00,72.65,72.73,72.6,72.7,199024.0,60.8398,60.9068,60.7979,60.8816,199024.0
2017-11-16 15:30:00,72.7,72.71,72.53,72.63,448789.0,60.8816,60.89,60.7393,60.823,448789.0
2017-11-17 09:30:00,72.31,72.62,72.11,72.31,287994.0,60.555,60.8146,60.3876,60.555,287994.0
2017-11-17 10:00:00,72.31,72.44,72.19,72.19,148349.0,60.555,60.6639,60.4545,60.4545,148349.0
2017-11-17 10:30:00,72.19,72.19,71.92,71.93,131398.0,60.4545,60.4545,60.2284,60.2368,131398.0
2017-11-17 11:00:00,71.93,72.11,71.89,72.04,198390.0,60.2368,60.3876,60.2033,60.3289,198390.0
2017-11-17 11:30:00,72.04,72.04,71.84,71.89,118294.0,60.3289,60.3289,60.1614,60.2033,118294.0
2017-11-17 12:00:00,71.89,72.01,71.78,71.98,194695.0,60.2033,60.3038,60.1112,60.2787,194695.0
2017-11-17 12:30:00,71.98,72.0,71.83,71.97,168005.0,60.2787,60.2954,60.1531,60.2703,168005.0
2017-11-17 13:00:00,71.97,71.99,71.89,71.92,78084.0,60.2703,60.2871,60.2033,60.2284,78084.0
2017-11-17 13:30:00,71.92,71.98,71.9,71.96,69619.0,60.2284,60.2787,60.2117,60.2619,69619.0
2017-11-17 14:00:00,71.95,71.97,71.9,71.91,95041.0,60.2536,60.2703,60.2117,60.2201,95041.0
2017-11-17 14:30:00,71.91,72.0,71.91,71.96,94167.0,60.2201,60.2954,60.2201,60.2619,94167.0
2017-11-17 15:00:00,71.97,72.16,71.97,72.06,226036.0,60.2703,60.4294,60.2703,60.3457,226036.0
2017-11-17 15:30:00,72.06,72.17,71.88,71.9,1080927.0,60.3457,60.4378,60.1949,60.2117,1080927.0
2017-11-20 09:30:00,71.94,72.17,71.87,72.17,249479.0,60.2452,60.4378,60.1866,60.4378,249479.0
2017-11-20 10:00:00,72.15,72.41,72.15,72.34,166395.0,60.421,60.6388,60.421,60.5802,166395.0
2017-11-20 10:30:00,72.34,72.37,72.06,72.16,145546.0,60.5802,60.6053,60.3457,60.4294,145546.0
2017-11-20 11:00:00,72.16,72.22,72.13,72.15,152325.0,60.4294,60.4797,60.4043,60.421,152325.0
2017-11-20 11:30:00,72.15,72.19,72.07,72.17,135739.0,60.421,60.4545,60.3541,60.4378,135739.0
2017-11-20 12:00:00,72.18,72.2,72.04,72.11,175348.0,60.4462,60.4629,60.3289,60.3876,175348.0
2017-11-20 12:30:00,72.11,72.13,72.09,72.13,124869.0,60.3876,60.4043,60.3708,60.4043,124869.0
2017-11-20 13:00:00,72.12,72.14,72.06,72.14,93556.0,60.3959,60.4127,60.3457,60.4127,93556.0
2017-11-20 13:30:00,72.13,72.17,72.06,72.1,83163.0,60.4043,60.4378,60.3457,60.3792,83163.0
2017-11-20 14:00:00,72.11,72.12,72.05,72.1,91899.0,60.3876,60.3959,60.3373,60.3792,91899.0
2017-11-20 14:30:00,72.1,72.11,72.03,72.05,82078.0,60.3792,60.3876,60.3206,60.3373,82078.0
2017-11-20 15:00:00,72.06,72.12,71.98,72.03,151879.0,60.3457,60.3959,60.2787,60.3206,151879.0
2017-11-20 15:30:00,72.03,72.12,72.02,72.07,439993.0,60.3206,60.3959,60.3122,60.3541,439993.0
2017-11-21 09:30:00,72.23,72.49,72.09,72.45,152222.0,60.488,60.7058,60.3708,60.6723,152222.0
2017-11-21 10:00:00,72.45,72.72,72.39,72.67,138593.0,60.6723,60.8984,60.622,60.8565,138593.0
2017-11-21 10:30:00,72.68,72.71,72.52,72.53,114195.0,60.8649,60.89,60.7309,60.7393,114195.0
2017-11-21 11:00:00,72.54,72.6,72.4,72.5,173812.0,60.7477,60.7979,60.6304,60.7142,173812.0
2017-11-21 11:30:00,72.5,72.54,72.39,72.44,103586.0,60.7142,60.7477,60.622,60.6639,103586.0
2017-11-21 12:00:00,72.45,72.49,72.27,72.38,105961.0,60.6723,60.7058,60.5215,60.6137,105961.0
2017-11-21 12:30:00,72.37,72.38,72.21,72.33,106057.0,60.6053,60.6137,60.4713,60.5718,106057.0
2017-11-21 13:00:00,72.33,72.35,72.19,72.25,112728.0,60.5718,60.5885,60.4545,60.5048,112728.0
2017-11-21 13:30:00,72.25,72.28,72.18,72.18,125170.0,60.5048,60.5299,60.4462,60.4462,125170.0
2017-11-21 14:00:00,72.19,72.38,72.18,72.28,115185.0,60.4545,60.6137,60.4462,60.5299,115185.0
2017-11-21 14:30:00,72.28,72.31,72.22,72.22,107218.0,60.5299,60.555,60.4797,60.4797,107218.0
2017-11-21 15:00:00,72.22,72.3,72.21,72.26,220422.0,60.4797,60.5467,60.4713,60.5132,220422.0
2017-11-21 15:30:00,72.26,72.33,72.17,72.21,507586.0,60.5132,60.5718,60.4378,60.4713,507586.0
2017-11-22 09:30:00,72.28,72.51,72.1,72.27,240460.0,60.5299,60.7225,60.3792,60.5215,240460.0
2017-11-22 10:00:00,72.26,72.3,71.98,72.03,117456.0,60.5132,60.5467,60.2787,60.3206,117456.0
2017-11-22 10:30:00,72.02,72.02,71.89,71.93,287166.0,60.3122,60.3122,60.2033,60.2368,287166.0
2017-11-22 11:00:00,71.94,71.96,71.77,71.78,151500.0,60.2452,60.2619,60.1028,60.1112,151500.0
2017-11-22 11:30:00,71.78,71.84,71.58,71.65,148841.0,60.1112,60.1614,59.9437,60.0023,148841.0
2017-11-22 12:00:00,71.66,71.75,71.65,71.7,102879.0,60.0107,60.0861,60.0023,60.0442,102879.0
2017-11-22 12:30:00,71.7,71.78,71.69,71.73,59441.0,60.0442,60.1112,60.0358,60.0693,59441.0
2017-11-22 13:00:00,71.73,71.78,71.69,71.72,76150.0,60.0693,60.1112,60.0358,60.061,76150.0
2017-11-22 13:30:00,71.73,71.77,71.69,71.73,95615.0,60.0693,60.1028,60.0358,60.0693,95615.0
2017-11-22 14:00:00,71.72,71.8,71.71,71.75,120751.0,60.061,60.1279,60.0526,60.0861,120751.0
2017-11-22 14:30:00,71.75,71.79,71.73,71.78,106409.0,60.0861,60.1196,60.0693,60.1112,106409.0
2017-11-22 15:00:00,71.8,71.9,71.75,71.85,148065.0,60.1279,60.2117,60.0861,60.1698,148065.0
2017-11-22 15:30:00,71.85,71.85,71.74,71.76,453712.0,60.1698,60.1698,60.0777,60.0944,453712.0
2017-11-24 09:30:00,71.93,72.18,71.93,72.18,145740.0,60.2368,60.4462,60.2368,60.4462,145740.0
2017-11-24 10:00:00,72.19,72.35,72.15,72.28,97973.0,60.4545,60.5885,60.421,60.5299,97973.0
2017-11-24 10:30:00,72.3,72.3,72.17,72.28,88476.0,60.5467,60.5467,60.4378,60.5299,88476.0
2017-11-24 11:00:00,72.27,72.3,72.14,72.15,72835.0,60.5215,60.5467,60.4127,60.421,72835.0
2017-11-24 11:30:00,72.15,72.26,72.13,72.2,105105.0,60.421,60.5132,60.4043,60.4629,105105.0
2017-11-24 12:00:00,72.2,72.22,72.14,72.15,78036.0,60.4629,60.4797,60.4127,60.421,78036.0
2017-11-24 12:30:00,72.15,72.2,72.02,72.05,185998.0,60.421,60.4629,60.3122,60.3373,185998.0
2017-11-27 09:30:00,72.29,72.46,72.05,72.26,421119.0,60.5383,60.6807,60.3373,60.5132,421119.0
2017-11-27 10:00:00,72.26,72.27,72.01,72.22,150606.0,60.5132,60.5215,60.3038,60.4797,150606.0
2017-11-27 10:30:00,72.21,72.25,71.98,72.01,186832.0,60.4713,60.5048,60.2787,60.3038,186832.0
2017-11-27 11:00:00,72.0,72.21,72.0,72.12,167729.0,60.2954,60.4713,60.2954,60.3959,167729.0
2017-11-27 11:30:00,72.12,72.14,71.92,71.93,178562.0,60.3959,60.4127,60.2284,60.2368,178562.0
2017-11-27 12:00:00,71.94,72.15,71.91,72.15,95589.0,60.2452,60.421,60.2201,60.421,95589.0
2017-11-27 12:30:00,72.15,72.15,72.05,72.12,100138.0,60.421,60.421,60.3373,60.3959,100138.0
2017-11-27 13:00:00,72.13,72.14,72.01,72.06,87601.0,60.4043,60.4127,60.3038,60.3457,87601.0
2017-11-27 13:30:00,72.05,72.14,72.04,72.11,81732.0,60.3373,60.4127,60.3289,60.3876,81732.0
2017-11-27 14:00:00,72.11,72.11,72.02,72.11,152333.0,60.3876,60.3876,60.3122,60.3876,152333.0
2017-11-27 14:30:00,72.11,72.12,72.01,72.05,182156.0,60.3876,60.3959,60.3038,60.3373,182156.0
2017-11-27 15:00:00,72.06,72.06,71.98,72.05,221101.0,60.3457,60.3457,60.2787,60.3373,221101.0
2017-11-27 15:30:00,72.05,72.09,72.0,72.01,386154.0,60.3373,60.3708,60.2954,60.3038,386154.0
2017-11-28 09:30:00,72.31,72.69,72.25,72.62,175024.0,60.555,60.8733,60.5048,60.8146,175024.0
2017-11-28 10:00:00,72.61,72.71,72.59,72.66,227530.0,60.8063,60.89,60.7895,60.8481,227530.0
2017-11-28 10:30:00,72.67,72.79,72.63,72.72,231574.0,60.8565,60.957,60.823,60.8984,231574.0
2017-11-28 11:00:00,72.71,72.75,72.62,72.63,139477.0,60.89,60.9235,60.8146,60.823,139477.0
2017-11-28 11:30:00,72.63,72.79,72.62,72.69,210637.0,60.823,60.957,60.8146,60.8733,210637.0
2017-11-28 12:00:00,72.68,72.81,72.66,72.8,95178.0,60.8649,60.9738,60.8481,60.9654,95178.0
2017-11-28 12:30:00,72.79,72.8,72.73,72.78,69235.0,60.957,60.9654,60.9068,60.9486,69235.0
2017-11-28 13:00:00,72.78,72.84,72.69,72.77,90493.0,60.9486,60.9989,60.8733,60.9403,90493.0
2017-11-28 13:30:00,72.76,72.77,72.68,72.74,77601.0,60.9319,60.9403,60.8649,60.9151,77601.0
2017-11-28 14:00:00,72.73,72.75,72.65,72.69,97191.0,60.9068,60.9235,60.8398,60.8733,97191.0
2017-11-28 14:30:00,72.69,72.75,72.66,72.74,116612.0,60.8733,60.9235,60.8481,60.9151,116612.0
2017-11-28 15:00:00,72.74,72.77,72.68,72.75,140232.0,60.9151,60.9403,60.8649,60.9235,140232.0
2017-11-28 15:30:00,72.75,72.79,72.71,72.78,348065.0,60.9235,60.957,60.89,60.9486,348065.0
2017-11-29 09:30:00,71.42,72.64,71.31,72.55,344227.0,59.8097,60.8314,59.7176,60.756,344227.0
2017-11-29 10:00:00,72.57,72.72,72.46,72.64,196379.0,60.7728,60.8984,60.6807,60.8314,196379.0
2017-11-29 10:30:00,72.64,72.67,72.27,72.36,191118.0,60.8314,60.8565,60.5215,60.5969,191118.0
2017-11-29 11:00:00,72.35,72.38,72.17,72.22,157549.0,60.5885,60.6137,60.4378,60.4797,157549.0
2017-11-29 11:30:00,72.23,72.41,72.19,72.39,206548.0,60.488,60.6388,60.4545,60.622,206548.0
2017-11-29 12:00:00,72.4,72.48,72.27,72.3,186789.0,60.6304,60.6974,60.5215,60.5467,186789.0
2017-11-29 12:30:00,72.3,72.34,72.16,72.16,156652.0,60.5467,60.5802,60.4294,60.4294,156652.0
2017-11-29 13:00:00,72.17,72.2,72.1,72.17,98542.0,60.4378,60.4629,60.3792,60.4378,98542.0
2017-11-29 13:30:00,72.16,72.29,72.16,72.2,111293.0,60.4294,60.5383,60.4294,60.4629,111293.0
2017-11-29 14:00:00,72.2,72.27,72.19,72.2,160873.0,60.4629,60.5215,60.4545,60.4629,160873.0
2017-11-29 14:30:00,72.2,72.23,72.14,72.16,172997.0,60.4629,60.488,60.4127,60.4294,172997.0
2017-11-29 15:00:00,72.16,72.21,72.16,72.2,177384.0,60.4294,60.4713,60.4294,60.4629,177384.0
2017-11-29 15:30:00,72.21,72.22,71.98,72.01,691515.0,60.4713,60.4797,60.2787,60.3038,691515.0
2017-11-30 09:30:00,71.91,72.66,71.91,72.33,272824.0,60.2201,60.8481,60.2201,60.5718,272824.0
2017-11-30 10:00:00,72.32,72.68,72.28,72.63,227154.0,60.5634,60.8649,60.5299,60.823,227154.0
2017-11-30 10:30:00,72.64,72.65,72.29,72.58,304521.0,60.8314,60.8398,60.5383,60.7811,304521.0
2017-11-30 11:00:00,72.58,72.59,72.33,72.43,167871.0,60.7811,60.7895,60.5718,60.6555,167871.0
2017-11-30 11:30:00,72.43,72.45,72.24,72.26,110057.0,60.6555,60.6723,60.4964,60.5132,110057.0
2017-11-30 12:00:00,72.26,72.63,72.26,72.59,132268.0,60.5132,60.823,60.5132,60.7895,132268.0
2017-11-30 12:30:00,72.59,72.97,72.59,72.77,182334.0,60.7895,61.1077,60.7895,60.9403,182334.0
2017-11-30 13:00:00,72.76,72.86,72.5,72.58,112934.0,60.9319,61.0156,60.7142,60.7811,112934.0
2017-11-30 13:30:00,72.58,72.65,72.48,72.5,113735.0,60.7811,60.8398,60.6974,60.7142,113735.0
2017-11-30 14:00:00,72.51,72.57,72.42,72.55,157578.0,60.7225,60.7728,60.6472,60.756,157578.0
2017-11-30 14:30:00,72.54,72.55,72.45,72.46,128022.0,60.7477,60.756,60.6723,60.6807,128022.0
2017-11-30 15:00:00,72.45,72.52,72.43,72.49,222146.0,60.6723,60.7309,60.6555,60.7058,222146.0
2017-11-30 15:30:00,72.49,72.55,72.38,72.44,787388.0,60.7058,60.756,60.6137,60.6639,787388.0
2017-12-01 09:30:00,72.51,73.04,72.29,72.92,217706.0,60.7225,61.1664,60.5383,61.0659,217706.0
2017-12-01 10:00:00,72.91,72.93,72.46,72.5,282807.0,61.0575,61.0743,60.6807,60.7142,282807.0
2017-12-01 10:30:00,72.49,72.62,72.43,72.56,197607.0,60.7058,60.8146,60.6555,60.7644,197607.0
2017-12-01 11:00:00,72.56,72.56,71.93,72.44,384442.0,60.7644,60.7644,60.2368,60.6639,384442.0
2017-12-01 11:30:00,72.45,72.67,72.27,72.67,534587.0,60.6723,60.8565,60.5215,60.8565,534587.0
2017-12-01 12:00:00,72.67,72.77,72.29,72.68,259719.0,60.8565,60.9403,60.5383,60.8649,259719.0
2017-12-01 12:30:00,72.68,72.75,72.58,72.63,309039.0,60.8649,60.9235,60.7811,60.823,309039.0
2017-12-01 13:00:00,72.63,72.86,72.61,72.82,155599.0,60.823,61.0156,60.8063,60.9821,155599.0
2017-12-01 13:30:00,72.82,72.93,72.75,72.93,189842.0,60.9821,61.0743,60.9235,61.0743,189842.0
2017-12-01 14:00:00,72.93,73.03,72.89,72.89,108351.0,61.0743,61.158,61.0408,61.0408,108351.0
2017-12-01 14:30:00,72.88,72.89,72.68,72.75,110309.0,61.0324,61.0408,60.8649,60.9235,110309.0
2017-12-01 15:00:00,72.75,72.9,72.64,72.87,144121.0,60.9235,61.0491,60.8314,61.024,144121.0
2017-12-01 15:30:00,72.87,73.08,72.77,73.03,535591.0,61.024,61.1999,60.9403,61.158,535591.0
2017-12-04 09:30:00,73.09,73.72,72.95,73.72,187863.0,61.2082,61.7358,61.091,61.7358,187863.0
2017-12-04 10:00:00,73.72,74.06,73.71,73.97,196502.0,61.7358,62.0206,61.7275,61.9452,196502.0
2017-12-04 10:30:00,73.97,74.22,73.91,74.03,295624.0,61.9452,62.1545,61.8949,61.9954,295624.0
2017-12-04 11:00:00,74.04,74.41,74.0,74.4,188139.0,62.0038,62.3137,61.9703,62.3053,188139.0
2017-12-04 11:30:00,74.39,74.63,74.35,74.38,192586.0,62.2969,62.4979,62.2634,62.2885,192586.0
2017-12-04 12:00:00,74.37,74.57,74.25,74.41,145464.0,62.2802,62.4476,62.1797,62.3137,145464.0
2017-12-04 12:30:00,74.42,74.45,74.18,74.36,146814.0,62.322,62.3472,62.121,62.2718,146814.0
2017-12-04 13:00:00,74.37,74.39,74.22,74.3,150984.0,62.2802,62.2969,62.1545,62.2215,150984.0
2017-12-04 13:30:00,74.3,74.39,74.24,74.35,138923.0,62.2215,62.2969,62.1713,62.2634,138923.0
2017-12-04 14:00:00,74.35,74.46,74.26,74.46,154502.0,62.2634,62.3555,62.188,62.3555,154502.0
2017-12-04 14:30:00,74.46,74.52,74.39,74.47,182020.0,62.3555,62.4058,62.2969,62.3639,182020.0
2017-12-04 15:00:00,74.46,74.54,74.41,74.54,243883.0,62.3555,62.4225,62.3137,62.4225,243883.0
2017-12-04 15:30:00,74.53,74.63,74.41,74.5,532175.0,62.4141,62.4979,62.3137,62.389,532175.0
2017-12-05 09:30:00,74.63,74.82,74.07,74.28,278997.0,62.4979,62.657,62.0289,62.2048,278997.0
2017-12-05 10:00:00,74.24,74.6,74.18,74.54,149683.0,62.1713,62.4728,62.121,62.4225,149683.0
2017-12-05 10:30:00,74.54,74.54,74.25,74.44,180275.0,62.4225,62.4225,62.1797,62.3388,180275.0
2017-12-05 11:00:00,74.44,74.63,74.36,74.4,217436.0,62.3388,62.4979,62.2718,62.3053,217436.0
2017-12-05 11:30:00,74.41,74.48,74.27,74.37,102478.0,62.3137,62.3723,62.1964,62.2802,102478.0
2017-12-05 12:00:00,74.37,74.38,74.01,74.16,131380.0,62.2802,62.2885,61.9787,62.1043,131380.0
2017-12-05 12:30:00,74.16,74.28,74.15,74.26,56711.0,62.1043,62.2048,62.0959,62.188,56711.0
2017-12-05 13:00:00,74.27,74.36,74.25,74.29,103221.0,62.1964,62.2718,62.1797,62.2132,103221.0
2017-12-05 13:30:00,74.29,74.36,74.19,74.31,83994.0,62.2132,62.2718,62.1294,62.2299,83994.0
2017-12-05 14:00:00,74.31,74.34,74.2,74.29,167933.0,62.2299,62.255,62.1378,62.2132,167933.0
2017-12-05 14:30:00,74.29,74.42,74.21,74.34,139779.0,62.2132,62.322,62.1462,62.255,139779.0
2017-12-05 15:00:00,74.33,74.48,74.19,74.46,164481.0,62.2467,62.3723,62.1294,62.3555,164481.0
2017-12-05 15:30:00,74.47,74.61,74.41,74.58,523534.0,62.3639,62.4811,62.3137,62.456,523534.0
2017-12-06 09:30:00,74.59,74.75,74.4,74.47,246862.0,62.4644,62.5984,62.3053,62.3639,246862.0
2017-12-06 10:00:00,74.46,74.5,74.25,74.26,230826.0,62.3555,62.389,62.1797,62.188,230826.0
2017-12-06 10:30:00,74.26,74.51,74.25,74.42,139437.0,62.188,62.3974,62.1797,62.322,139437.0
2017-12-06 11:00:00,74.42,74.42,74.21,74.23,156869.0,62.322,62.322,62.1462,62.1629,156869.0
2017-12-06 11:30:00,74.23,74.34,74.19,74.22,125517.0,62.1629,62.255,62.1294,62.1545,125517.0
2017-12-06 12:00:00,74.22,74.29,74.15,74.24,84308.0,62.1545,62.2132,62.0959,62.1713,84308.0
2017-12-06 12:30:00,74.25,74.27,74.12,74.14,67586.0,62.1797,62.1964,62.0708,62.0875,67586.0
2017-12-06 13:00:00,74.15,74.28,74.13,74.25,115863.0,62.0959,62.2048,62.0792,62.1797,115863.0
2017-12-06 13:30:00,74.23,74.29,74.21,74.29,81263.0,62.1629,62.2132,62.1462,62.2132,81263.0
2017-12-06 14:00:00,74.28,74.33,74.23,74.27,109831.0,62.2048,62.2467,62.1629,62.1964,109831.0
2017-12-06 14:30:00,74.28,74.35,74.26,74.31,121431.0,62.2048,62.2634,62.188,62.2299,121431.0
2017-12-06 15:00:00,74.31,74.32,74.16,74.22,142195.0,62.2299,62.2383,62.1043,62.1545,142195.0
2017-12-06 15:30:00,74.22,74.34,74.2,74.26,393432.0,62.1545,62.255,62.1378,62.188,393432.0
2017-12-07 09:30:00,73.94,74.21,73.85,74.17,218532.0,61.9201,62.1462,61.8447,62.1127,218532.0
2017-12-07 10:00:00,74.17,74.22,73.73,73.74,181090.0,62.1127,62.1545,61.7442,61.7526,181090.0
2017-12-07 10:30:00,73.74,73.79,73.44,73.51,208761.0,61.7526,61.7944,61.5013,61.56,208761.0
2017-12-07 11:00:00,73.51,73.53,73.34,73.48,174850.0,61.56,61.5767,61.4176,61.5348,174850.0
2017-12-07 11:30:00,73.48,73.64,73.29,73.34,150643.0,61.5348,61.6688,61.3757,61.4176,150643.0
2017-12-07 12:00:00,73.34,73.39,73.18,73.3,173023.0,61.4176,61.4595,61.2836,61.3841,173023.0
2017-12-07 12:30:00,73.3,73.48,73.29,73.4,162106.0,61.3841,61.5348,61.3757,61.4678,162106.0
2017-12-07 13:00:00,73.4,73.42,73.24,73.29,92372.0,61.4678,61.4846,61.3339,61.3757,92372.0
2017-12-07 13:30:00,73.28,73.31,73.17,73.25,117628.0,61.3674,61.3925,61.2752,61.3422,117628.0
2017-12-07 14:00:00,73.26,73.45,73.21,73.29,202431.0,61.3506,61.5097,61.3087,61.3757,202431.0
2017-12-07 14:30:00,73.28,73.35,73.24,73.35,127897.0,61.3674,61.426,61.3339,61.426,127897.0
2017-12-07 15:00:00,73.35,73.4,73.29,73.4,156010.0,61.426,61.4678,61.3757,61.4678,156010.0
2017-12-07 15:30:00,73.4,73.42,73.13,73.2,511520.0,61.4678,61.4846,61.2417,61.3004,511520.0
2017-12-08 09:30:00,73.16,73.18,72.7,72.97,439802.0,61.2669,61.2836,60.8816,61.1077,439802.0
2017-12-08 10:00:00,72.96,73.05,72.79,72.93,205878.0,61.0994,61.1747,60.957,61.0743,205878.0
2017-12-08 10:30:00,72.94,73.13,72.83,73.11,215458.0,61.0826,61.2417,60.9905,61.225,215458.0
2017-12-08 11:00:00,73.11,73.12,72.97,73.09,166683.0,61.225,61.2334,61.1077,61.2082,166683.0
2017-12-08 11:30:00,73.1,73.25,73.03,73.2,144886.0,61.2166,61.3422,61.158,61.3004,144886.0
2017-12-08 12:00:00,73.2,73.23,73.11,73.15,93989.0,61.3004,61.3255,61.225,61.2585,93989.0
2017-12-08 12:30:00,73.15,73.19,73.1,73.15,99773.0,61.2585,61.292,61.2166,61.2585,99773.0
2017-12-08 13:00:00,73.14,73.23,73.13,73.22,58787.0,61.2501,61.3255,61.2417,61.3171,58787.0
2017-12-08 13:30:00,73.22,73.24,73.15,73.18,75809.0,61.3171,61.3339,61.2585,61.2836,75809.0
2017-12-08 14:00:00,73.19,73.19,73.11,73.13,80306.0,61.292,61.292,61.225,61.2417,80306.0
2017-12-08 14:30:00,73.12,73.18,73.12,73.14,97505.0,61.2334,61.2836,61.2334,61.2501,97505.0
2017-12-08 15:00:00,73.15,73.29,73.12,73.28,117107.0,61.2585,61.3757,61.2334,61.3674,117107.0
2017-12-08 15:30:00,73.28,73.35,73.12,73.33,432784.0,61.3674,61.426,61.2334,61.4092,432784.0
2017-12-11 09:30:00,73.14,73.28,72.49,72.99,207462.0,61.2501,61.3674,60.7058,61.1245,207462.0
2017-12-11 10:00:00,72.99,72.99,72.64,72.69,194708.0,61.1245,61.1245,60.8314,60.8733,194708.0
2017-12-11 10:30:00,72.69,72.91,72.65,72.69,210766.0,60.8733,61.0575,60.8398,60.8733,210766.0
2017-12-11 11:00:00,72.69,72.85,72.67,72.76,186205.0,60.8733,61.0073,60.8565,60.9319,186205.0
2017-12-11 11:30:00,72.77,72.94,72.72,72.9,164296.0,60.9403,61.0826,60.8984,61.0491,164296.0
2017-12-11 12:00:00,72.91,72.99,72.82,72.84,125670.0,61.0575,61.1245,60.9821,60.9989,125670.0
2017-12-11 12:30:00,72.84,72.96,72.79,72.96,153116.0,60.9989,61.0994,60.957,61.0994,153116.0
2017-12-11 13:00:00,72.95,73.0,72.88,73.0,100971.0,61.091,61.1329,61.0324,61.1329,100971.0
2017-12-11 13:30:00,72.99,73.05,72.93,72.94,113264.0,61.1245,61.1747,61.0743,61.0826,113264.0
2017-12-11 14:00:00,72.93,73.05,72.91,73.0,125926.0,61.0743,61.1747,61.0575,61.1329,125926.0
2017-12-11 14:30:00,73.01,73.13,72.97,73.12,139878.0,61.1412,61.2417,61.1077,61.2334,139878.0
2017-12-11 15:00:00,73.11,73.11,72.97,73.0,142119.0,61.225,61.225,61.1077,61.1329,142119.0
2017-12-11 15:30:00,73.0,73.23,72.93,73.17,661838.0,61.1329,61.3255,61.0743,61.2752,661838.0
2017-12-12 09:30:00,73.16,73.16,72.41,72.61,251229.0,61.2669,61.2669,60.6388,60.8063,251229.0
2017-12-12 10:00:00,72.62,72.87,72.6,72.78,163238.0,60.8146,61.024,60.7979,60.9486,163238.0
2017-12-12 10:30:00,72.78,73.0,72.7,72.76,146570.0,60.9486,61.1329,60.8816,60.9319,146570.0
2017-12-12 11:00:00,72.76,72.82,72.64,72.72,179419.0,60.9319,60.9821,60.8314,60.8984,179419.0
2017-12-12 11:30:00,72.73,72.78,72.57,72.7,180566.0,60.9068,60.9486,60.7728,60.8816,180566.0
2017-12-12 12:00:00,72.7,72.71,72.54,72.57,146307.0,60.8816,60.89,60.7477,60.7728,146307.0
2017-12-12 12:30:00,72.58,72.77,72.58,72.72,162939.0,60.7811,60.9403,60.7811,60.8984,162939.0
2017-12-12 13:00:00,72.71,72.81,72.58,72.59,143438.0,60.89,60.9738,60.7811,60.7895,143438.0
2017-12-12 13:30:00,72.59,72.71,72.56,72.65,189524.0,60.7895,60.89,60.7644,60.8398,189524.0
2017-12-12 14:00:00,72.65,72.67,72.5,72.58,154984.0,60.8398,60.8565,60.7142,60.7811,154984.0
2017-12-12 14:30:00,72.57,72.62,72.45,72.47,176364.0,60.7728,60.8146,60.6723,60.689,176364.0
2017-12-12 15:00:00,72.47,72.58,72.45,72.57,244969.0,60.689,60.7811,60.6723,60.7728,244969.0
2017-12-12 15:30:00,72.58,72.62,72.46,72.49,547444.0,60.7811,60.8146,60.6807,60.7058,547444.0
2017-12-13 09:30:00,72.69,73.35,72.64,73.22,211649.0,60.8733,61.426,60.8314,61.3171,211649.0
2017-12-13 10:00:00,73.23,73.3,73.17,73.28,158970.0,61.3255,61.3841,61.2752,61.3674,158970.0
2017-12-13 10:30:00,73.28,73.31,73.11,73.12,141557.0,61.3674,61.3925,61.225,61.2334,141557.0
2017-12-13 11:00:00,73.11,73.21,73.04,73.18,170002.0,61.225,61.3087,61.1664,61.2836,170002.0
2017-12-13 11:30:00,73.18,73.27,73.12,73.14,165173.0,61.2836,61.359,61.2334,61.2501,165173.0
2017-12-13 12:00:00,73.14,73.16,73.01,73.16,84822.0,61.2501,61.2669,61.1412,61.2669,84822.0
2017-12-13 12:30:00,73.14,73.28,73.11,73.24,115993.0,61.2501,61.3674,61.225,61.3339,115993.0
2017-12-13 13:00:00,73.25,73.28,73.15,73.16,69601.0,61.3422,61.3674,61.2585,61.2669,69601.0
2017-12-13 13:30:00,73.15,73.35,73.13,73.24,133057.0,61.2585,61.426,61.2417,61.3339,133057.0
2017-12-13 14:00:00,73.33,73.78,73.25,73.74,286854.0,61.4092,61.7861,61.3422,61.7526,286854.0
2017-12-13 14:30:00,73.74,73.8,73.57,73.74,208933.0,61.7526,61.8028,61.6102,61.7526,208933.0
2017-12-13 15:00:00,73.71,73.73,73.4,73.43,185528.0,61.7275,61.7442,61.4678,61.493,185528.0
2017-12-13 15:30:00,73.43,73.48,73.3,73.37,423100.0,61.493,61.5348,61.3841,61.4427,423100.0
2017-12-14 09:30:00,73.35,73.5,73.09,73.17,212215.0,61.426,61.5516,61.2082,61.2752,212215.0
2017-12-14 10:00:00,73.17,73.18,73.01,73.17,125709.0,61.2752,61.2836,61.1412,61.2752,125709.0
2017-12-14 10:30:00,73.17,73.2,73.05,73.12,89699.0,61.2752,61.3004,61.1747,61.2334,89699.0
2017-12-14 11:00:00,73.12,73.23,73.11,73.19,93829.0,61.2334,61.3255,61.225,61.292,93829.0
2017-12-14 11:30:00,73.18,73.23,73.14,73.18,91706.0,61.2836,61.3255,61.2501,61.2836,91706.0
2017-12-14 12:00:00,73.17,73.3,73.14,73.28,78793.0,61.2752,61.3841,61.2501,61.3674,78793.0
2017-12-14 12:30:00,73.28,73.32,73.23,73.28,51173.0,61.3674,61.4009,61.3255,61.3674,51173.0
2017-12-14 13:00:00,73.28,73.36,73.26,73.33,71330.0,61.3674,61.4343,61.3506,61.4092,71330.0
2017-12-14 13:30:00,73.33,73.39,73.28,73.37,60424.0,61.4092,61.4595,61.3674,61.4427,60424.0
2017-12-14 14:00:00,73.36,73.39,73.31,73.34,75251.0,61.4343,61.4595,61.3925,61.4176,75251.0
2017-12-14 14:30:00,73.34,73.43,73.29,73.43,90899.0,61.4176,61.493,61.3757,61.493,90899.0
2017-12-14 15:00:00,73.44,73.44,73.32,73.34,79184.0,61.5013,61.5013,61.4009,61.4176,79184.0
2017-12-14 15:30:00,73.34,73.43,73.22,73.23,233239.0,61.4176,61.493,61.3171,61.3255,233239.0
2017-12-15 09:30:00,73.85,74.66,73.82,74.44,1349073.0,61.8447,62.523,61.8196,62.3388,1349073.0
2017-12-15 10:00:00,74.45,74.5,74.18,74.29,151331.0,62.3472,62.389,62.121,62.2132,151331.0
2017-12-15 10:30:00,74.3,74.42,74.18,74.23,160678.0,62.2215,62.322,62.121,62.1629,160678.0
2017-12-15 11:00:00,74.23,74.46,74.13,74.46,93076.0,62.1629,62.3555,62.0792,62.3555,93076.0
2017-12-15 11:30:00,74.46,74.47,74.24,74.29,88175.0,62.3555,62.3639,62.1713,62.2132,88175.0
2017-12-15 12:00:00,74.3,74.36,74.12,74.13,67240.0,62.2215,62.2718,62.0708,62.0792,67240.0
2017-12-15 12:30:00,74.14,74.15,73.89,73.92,94694.0,62.0875,62.0959,61.8782,61.9033,94694.0
2017-12-15 13:00:00,73.91,74.03,73.85,73.94,92252.0,61.8949,61.9954,61.8447,61.9201,92252.0
2017-12-15 13:30:00,73.93,73.98,73.86,73.97,57083.0,61.9117,61.9536,61.8531,61.9452,57083.0
2017-12-15 14:00:00,73.96,74.09,73.92,74.02,76152.0,61.9368,62.0457,61.9033,61.9871,76152.0
2017-12-15 14:30:00,74.03,74.07,73.94,73.96,101609.0,61.9954,62.0289,61.9201,61.9368,101609.0
2017-12-15 15:00:00,73.97,74.08,73.93,74.03,98734.0,61.9452,62.0373,61.9117,61.9954,98734.0
2017-12-15 15:30:00,74.03,74.11,73.95,74.04,439111.0,61.9954,62.0624,61.9284,62.0038,439111.0
2017-12-18 09:30:00,74.15,74.77,74.1,74.45,231653.0,62.0959,62.6151,62.0541,62.3472,231653.0
2017-12-18 10:00:00,74.46,74.49,74.29,74.42,180132.0,62.3555,62.3807,62.2132,62.322,180132.0
2017-12-18 10:30:00,74.41,74.48,74.34,74.38,207146.0,62.3137,62.3723,62.255,62.2885,207146.0
2017-12-18 11:00:00,74.39,74.56,74.26,74.46,223945.0,62.2969,62.4393,62.188,62.3555,223945.0
2017-12-18 11:30:00,74.46,74.74,74.42,74.73,162430.0,62.3555,62.59,62.322,62.5816,162430.0
2017-12-18 12:00:00,74.72,74.72,74.5,74.52,139380.0,62.5733,62.5733,62.389,62.4058,139380.0
2017-12-18 12:30:00,74.53,74.57,74.39,74.45,76258.0,62.4141,62.4476,62.2969,62.3472,76258.0
2017-12-18 13:00:00,74.44,74.47,74.28,74.35,153129.0,62.3388,62.3639,62.2048,62.2634,153129.0
2017-12-18 13:30:00,74.35,74.4,74.19,74.23,125621.0,62.2634,62.3053,62.1294,62.1629,125621.0
2017-12-18 14:00:00,74.23,74.24,74.12,74.22,167915.0,62.1629,62.1713,62.0708,62.1545,167915.0
2017-12-18 14:30:00,74.22,74.26,74.15,74.22,197434.0,62.1545,62.188,62.0959,62.1545,197434.0
2017-12-18 15:00:00,74.22,74.22,74.05,74.06,184757.0,62.1545,62.1545,62.0122,62.0206,184757.0
2017-12-18 15:30:00,74.06,74.11,73.98,74.0,481061.0,62.0206,62.0624,61.9536,61.9703,481061.0
2017-12-19 09:30:00,74.7,75.42,74.66,75.38,594531.0,62.5565,63.1595,62.523,63.126,594531.0
2017-12-19 10:00:00,75.38,75.5,75.17,75.27,214822.0,63.126,63.2265,62.9501,63.0339,214822.0
2017-12-19 10:30:00,75.28,75.35,75.16,75.2,179259.0,63.0422,63.1008,62.9417,62.9752,179259.0
2017-12-19 11:00:00,75.21,75.34,75.1,75.11,164641.0,62.9836,63.0925,62.8915,62.8999,164641.0
2017-12-19 11:30:00,75.1,75.28,75.06,75.11,153575.0,62.8915,63.0422,62.858,62.8999,153575.0
2017-12-19 12:00:00,75.12,75.21,75.02,75.16,127651.0,62.9082,62.9836,62.8245,62.9417,127651.0
2017-12-19 12:30:00,75.15,75.29,75.14,75.28,109288.0,62.9334,63.0506,62.925,63.0422,109288.0
2017-12-19 13:00:00,75.27,75.35,75.24,75.29,113277.0,63.0339,63.1008,63.0087,63.0506,113277.0
2017-12-19 13:30:00,75.28,75.34,75.23,75.31,106281.0,63.0422,63.0925,63.0004,63.0673,106281.0
2017-12-19 14:00:00,75.31,75.34,75.23,75.3,136665.0,63.0673,63.0925,63.0004,63.059,136665.0
2017-12-19 14:30:00,75.3,75.32,75.07,75.12,143177.0,63.059,63.0757,62.8664,62.9082,143177.0
2017-12-19 15:00:00,75.11,75.11,74.98,75.04,152959.0,62.8999,62.8999,62.791,62.8412,152959.0
2017-12-19 15:30:00,75.03,75.07,74.83,74.84,491232.0,62.8329,62.8664,62.6654,62.6738,491232.0
2017-12-20 09:30:00,75.29,75.34,74.71,74.73,341823.0,63.0506,63.0925,62.5649,62.5816,341823.0
2017-12-20 10:00:00,74.74,74.89,74.59,74.68,223675.0,62.59,62.7156,62.4644,62.5398,223675.0
2017-12-20 10:30:00,74.67,74.84,74.61,74.79,231918.0,62.5314,62.6738,62.4811,62.6319,231918.0
2017-12-20 11:00:00,74.8,74.9,74.48,74.54,176532.0,62.6403,62.724,62.3723,62.4225,176532.0
2017-12-20 11:30:00,74.54,74.68,74.43,74.47,142739.0,62.4225,62.5398,62.3304,62.3639,142739.0
2017-12-20 12:00:00,74.47,74.59,74.39,74.59,147762.0,62.3639,62.4644,62.2969,62.4644,147762.0
2017-12-20 12:30:00,74.58,74.69,74.54,74.6,123939.0,62.456,62.5481,62.4225,62.4728,123939.0
2017-12-20 13:00:00,74.6,74.67,74.53,74.65,118003.0,62.4728,62.5314,62.4141,62.5146,118003.0
2017-12-20 13:30:00,74.66,74.73,74.58,74.65,98383.0,62.523,62.5816,62.456,62.5146,98383.0
2017-12-20 14:00:00,74.65,74.69,74.53,74.57,113416.0,62.5146,62.5481,62.4141,62.4476,113416.0
2017-12-20 14:30:00,74.56,74.66,74.54,74.58,134005.0,62.4393,62.523,62.4225,62.456,134005.0
2017-12-20 15:00:00,74.58,74.66,74.54,74.56,169943.0,62.456,62.523,62.4225,62.4393,169943.0
2017-12-20 15:30:00,74.56,74.65,74.52,74.53,511833.0,62.4393,62.5146,62.4058,62.4141,511833.0
2017-12-21 09:30:00,74.83,75.09,74.59,74.61,152298.0,62.6654,62.8831,62.4644,62.4811,152298.0
2017-12-21 10:00:00,74.63,74.78,74.58,74.72,88909.0,62.4979,62.6235,62.456,62.5733,88909.0
2017-12-21 10:30:00,74.72,74.92,74.71,74.87,88452.0,62.5733,62.7407,62.5649,62.6989,88452.0
2017-12-21 11:00:00,74.87,74.96,74.81,74.94,103535.0,62.6989,62.7742,62.6486,62.7575,103535.0
2017-12-21 11:30:00,74.94,75.0,74.89,74.9,68946.0,62.7575,62.8077,62.7156,62.724,68946.0
2017-12-21 12:00:00,74.9,74.98,74.88,74.94,73790.0,62.724,62.791,62.7073,62.7575,73790.0
2017-12-21 12:30:00,74.93,74.94,74.72,74.85,107662.0,62.7491,62.7575,62.5733,62.6821,107662.0
2017-12-21 13:00:00,74.85,74.98,74.84,74.92,74183.0,62.6821,62.791,62.6738,62.7407,74183.0
2017-12-21 13:30:00,74.91,74.92,74.81,74.9,82446.0,62.7324,62.7407,62.6486,62.724,82446.0
2017-12-21 14:00:00,74.9,74.99,74.82,74.97,106269.0,62.724,62.7994,62.657,62.7826,106269.0
2017-12-21 14:30:00,74.97,74.97,74.82,74.89,82353.0,62.7826,62.7826,62.657,62.7156,82353.0
2017-12-21 15:00:00,74.88,74.92,74.74,74.8,147081.0,62.7073,62.7407,62.59,62.6403,147081.0
2017-12-21 15:30:00,74.8,74.84,74.6,74.67,285997.0,62.6403,62.6738,62.4728,62.5314,285997.0
2017-12-22 09:30:00,74.99,75.15,74.82,75.04,159912.0,62.7994,62.9334,62.657,62.8412,159912.0
2017-12-22 10:00:00,75.01,75.13,74.82,74.88,122454.0,62.8161,62.9166,62.657,62.7073,122454.0
2017-12-22 10:30:00,74.89,74.99,74.79,74.96,86988.0,62.7156,62.7994,62.6319,62.7742,86988.0
2017-12-22 11:00:00,74.96,74.96,74.84,74.9,79910.0,62.7742,62.7742,62.6738,62.724,79910.0
2017-12-22 11:30:00,74.91,74.97,74.74,74.94,107812.0,62.7324,62.7826,62.59,62.7575,107812.0
2017-12-22 12:00:00,74.94,75.05,74.93,74.97,179003.0,62.7575,62.8496,62.7491,62.7826,179003.0
2017-12-22 12:30:00,74.98,75.04,74.93,74.95,52028.0,62.791,62.8412,62.7491,62.7659,52028.0
2017-12-22 13:00:00,74.96,75.07,74.93,75.05,60872.0,62.7742,62.8664,62.7491,62.8496,60872.0
2017-12-22 13:30:00,75.05,75.2,74.98,75.18,84416.0,62.8496,62.9752,62.791,62.9585,84416.0
2017-12-22 14:00:00,75.17,75.29,74.82,75.22,126494.0,62.9501,63.0506,62.657,62.992,126494.0
2017-12-22 14:30:00,75.23,75.24,75.11,75.17,65842.0,63.0004,63.0087,62.8999,62.9501,65842.0
2017-12-22 15:00:00,75.17,75.18,75.08,75.13,98599.0,62.9501,62.9585,62.8747,62.9166,98599.0
2017-12-22 15:30:00,75.13,75.18,75.08,75.15,253990.0,62.9166,62.9585,62.8747,62.9334,253990.0
2017-12-26 09:30:00,75.15,75.73,75.0,75.7,163498.0,62.9334,63.4191,62.8077,63.3939,163498.0
2017-12-26 10:00:00,75.71,75.71,75.5,75.52,67759.0,63.4023,63.4023,63.2265,63.2432,67759.0
2017-12-26 10:30:00,75.54,75.69,75.51,75.66,47498.0,63.26,63.3856,63.2348,63.3605,47498.0
2017-12-26 11:00:00,75.67,75.68,75.57,75.59,60309.0,63.3688,63.3772,63.2851,63.3018,60309.0
2017-12-26 11:30:00,75.59,75.67,75.53,75.63,55913.0,63.3018,63.3688,63.2516,63.3353,55913.0
2017-12-26 12:00:00,75.63,75.68,75.58,75.68,55905.0,63.3353,63.3772,63.2935,63.3772,55905.0
2017-12-26 12:30:00,75.67,75.7,75.57,75.58,47442.0,63.3688,63.3939,63.2851,63.2935,47442.0
2017-12-26 13:00:00,75.58,75.68,75.55,75.66,52056.0,63.2935,63.3772,63.2683,63.3605,52056.0
2017-12-26 13:30:00,75.66,75.68,75.49,75.52,45302.0,63.3605,63.3772,63.2181,63.2432,45302.0
2017-12-26 14:00:00,75.51,75.55,75.46,75.54,40087.0,63.2348,63.2683,63.193,63.26,40087.0
2017-12-26 14:30:00,75.54,75.57,75.5,75.55,47919.0,63.26,63.2851,63.2265,63.2683,47919.0
2017-12-26 15:00:00,75.56,75.64,75.49,75.49,84477.0,63.2767,63.3437,63.2181,63.2181,84477.0
2017-12-26 15:30:00,75.5,75.54,75.44,75.48,160283.0,63.2265,63.26,63.1762,63.2097,160283.0
2017-12-27 09:30:00,75.58,75.7,75.37,75.44,93969.0,63.2935,63.3939,63.1176,63.1762,93969.0
2017-12-27 10:00:00,75.43,75.53,75.38,75.52,52209.0,63.1678,63.2516,63.126,63.2432,52209.0
2017-12-27 10:30:00,75.52,75.61,75.44,75.52,75391.0,63.2432,63.3186,63.1762,63.2432,75391.0
2017-12-27 11:00:00,75.53,75.57,75.48,75.51,57066.0,63.2516,63.2851,63.2097,63.2348,57066.0
2017-12-27 11:30:00,75.51,75.52,75.43,75.5,47408.0,63.2348,63.2432,63.1678,63.2265,47408.0
2017-12-27 12:00:00,75.5,75.5,75.42,75.45,41550.0,63.2265,63.2265,63.1595,63.1846,41550.0
2017-12-27 12:30:00,75.46,75.51,75.42,75.44,34579.0,63.193,63.2348,63.1595,63.1762,34579.0
2017-12-27 13:00:00,75.44,75.45,75.37,75.37,41165.0,63.1762,63.1846,63.1176,63.1176,41165.0
2017-12-27 13:30:00,75.37,75.44,75.37,75.44,31103.0,63.1176,63.1762,63.1176,63.1762,31103.0
2017-12-27 14:00:00,75.44,75.45,75.37,75.44,50826.0,63.1762,63.1846,63.1176,63.1762,50826.0
2017-12-27 14:30:00,75.44,75.44,75.37,75.38,51210.0,63.1762,63.1762,63.1176,63.126,51210.0
2017-12-27 15:00:00,75.38,75.39,75.32,75.33,64049.0,63.126,63.1343,63.0757,63.0841,64049.0
2017-12-27 15:30:00,75.33,75.38,75.26,75.36,186945.0,63.0841,63.126,63.0255,63.1092,186945.0
2017-12-28 09:30:00,75.39,75.54,75.2,75.46,96152.0,63.1343,63.26,62.9752,63.193,96152.0
2017-12-28 10:00:00,75.48,75.49,75.26,75.31,77835.0,63.2097,63.2181,63.0255,63.0673,77835.0
2017-12-28 10:30:00,75.32,75.45,75.28,75.37,70638.0,63.0757,63.1846,63.0422,63.1176,70638.0
2017-12-28 11:00:00,75.38,75.4,75.25,75.26,56439.0,63.126,63.1427,63.0171,63.0255,56439.0
2017-12-28 11:30:00,75.26,75.28,75.13,75.13,59034.0,63.0255,63.0422,62.9166,62.9166,59034.0
2017-12-28 12:00:00,75.13,75.19,75.07,75.11,52242.0,62.9166,62.9669,62.8664,62.8999,52242.0
2017-12-28 12:30:00,75.1,75.13,75.02,75.04,54821.0,62.8915,62.9166,62.8245,62.8412,54821.0
2017-12-28 13:00:00,75.05,75.08,74.98,75.01,45931.0,62.8496,62.8747,62.791,62.8161,45931.0
2017-12-28 13:30:00,75.0,75.18,75.0,75.11,59582.0,62.8077,62.9585,62.8077,62.8999,59582.0
2017-12-28 14:00:00,75.1,75.13,75.02,75.03,46413.0,62.8915,62.9166,62.8245,62.8329,46413.0
2017-12-28 14:30:00,75.04,75.1,74.99,75.08,68035.0,62.8412,62.8915,62.7994,62.8747,68035.0
2017-12-28 15:00:00,75.08,75.08,74.99,75.02,91735.0,62.8747,62.8747,62.7994,62.8245,91735.0
2017-12-28 15:30:00,75.02,75.15,75.0,75.13,272006.0,62.8245,62.9334,62.8077,62.9166,272006.0
2017-12-29 09:30:00,75.33,75.68,75.28,75.56,124715.0,63.0841,63.3772,63.0422,63.2767,124715.0
2017-12-29 10:00:00,75.6,75.68,75.55,75.6,57949.0,63.3102,63.3772,63.2683,63.3102,57949.0
2017-12-29 10:30:00,75.6,75.62,75.48,75.6,56942.0,63.3102,63.327,63.2097,63.3102,56942.0
2017-12-29 11:00:00,75.6,75.61,75.45,75.53,53022.0,63.3102,63.3186,63.1846,63.2516,53022.0
2017-12-29 11:30:00,75.53,75.6,75.44,75.57,40505.0,63.2516,63.3102,63.1762,63.2851,40505.0
2017-12-29 12:00:00,75.58,75.59,75.53,75.55,36617.0,63.2935,63.3018,63.2516,63.2683,36617.0
2017-12-29 12:30:00,75.57,75.57,75.43,75.44,35329.0,63.2851,63.2851,63.1678,63.1762,35329.0
2017-12-29 13:00:00,75.43,75.45,75.32,75.42,45536.0,63.1678,63.1846,63.0757,63.1595,45536.0
2017-12-29 13:30:00,75.44,75.44,75.32,75.38,52416.0,63.1762,63.1762,63.0757,63.126,52416.0
2017-12-29 14:00:00,75.37,75.44,75.37,75.42,45393.0,63.1176,63.1762,63.1176,63.1595,45393.0
2017-12-29 14:30:00,75.42,75.59,75.42,75.59,71937.0,63.1595,63.3018,63.1595,63.3018,71937.0
2017-12-29 15:00:00,75.59,75.66,75.54,75.64,106047.0,63.3018,63.3605,63.26,63.3437,106047.0
2017-12-29 15:30:00,75.64,75.69,75.49,75.51,418590.0,63.3437,63.3856,63.2181,63.2348,418590.0
2018-01-02 09:30:00,75.43,76.0,74.91,75.01,334686.0,63.1678,63.6452,62.7324,62.8161,334686.0
2018-01-02 10:00:00,75.04,75.17,74.84,75.12,206648.0,62.8412,62.9501,62.6738,62.9082,206648.0
2018-01-02 10:30:00,75.13,75.33,75.09,75.26,153949.0,62.9166,63.0841,62.8831,63.0255,153949.0
2018-01-02 11:00:00,75.26,75.36,75.19,75.27,170089.0,63.0255,63.1092,62.9669,63.0339,170089.0
2018-01-02 11:30:00,75.28,75.58,75.2,75.56,457476.0,63.0422,63.2935,62.9752,63.2767,457476.0
2018-01-02 12:00:00,75.56,75.64,75.42,75.55,230809.0,63.2767,63.3437,63.1595,63.2683,230809.0
2018-01-02 12:30:00,75.55,75.56,75.34,75.45,142411.0,63.2683,63.2767,63.0925,63.1846,142411.0
2018-01-02 13:00:00,75.45,75.53,75.42,75.45,144263.0,63.1846,63.2516,63.1595,63.1846,144263.0
2018-01-02 13:30:00,75.45,75.5,75.27,75.29,133246.0,63.1846,63.2265,63.0339,63.0506,133246.0
2018-01-02 14:00:00,75.29,75.34,75.17,75.19,199090.0,63.0506,63.0925,62.9501,62.9669,199090.0
2018-01-02 14:30:00,75.18,75.36,75.16,75.33,193516.0,62.9585,63.1092,62.9417,63.0841,193516.0
2018-01-02 15:00:00,75.32,75.34,75.18,75.26,213839.0,63.0757,63.0925,62.9585,63.0255,213839.0
2018-01-02 15:30:00,75.26,75.37,75.08,75.17,792737.0,63.0255,63.1176,62.8747,62.9501,792737.0
2018-01-03 09:30:00,75.11,75.72,74.92,75.47,236684.0,62.8999,63.4107,62.7407,63.2013,236684.0
2018-01-03 10:00:00,75.51,75.51,75.07,75.12,137298.0,63.2348,63.2348,62.8664,62.9082,137298.0
2018-01-03 10:30:00,75.11,75.14,74.85,74.98,161738.0,62.8999,62.925,62.6821,62.791,161738.0
2018-01-03 11:00:00,74.99,75.03,74.8,74.94,116800.0,62.7994,62.8329,62.6403,62.7575,116800.0
2018-01-03 11:30:00,74.94,75.07,74.89,75.07,110893.0,62.7575,62.8664,62.7156,62.8664,110893.0
2018-01-03 12:00:00,75.07,75.26,75.01,75.06,201650.0,62.8664,63.0255,62.8161,62.858,201650.0
2018-01-03 12:30:00,75.06,75.08,74.92,75.02,89239.0,62.858,62.8747,62.7407,62.8245,89239.0
2018-01-03 13:00:00,75.01,75.06,74.87,74.87,72451.0,62.8161,62.858,62.6989,62.6989,72451.0
2018-01-03 13:30:00,74.86,74.95,74.84,74.84,87126.0,62.6905,62.7659,62.6738,62.6738,87126.0
2018-01-03 14:00:00,74.87,74.87,74.7,74.71,178617.0,62.6989,62.6989,62.5565,62.5649,178617.0
2018-01-03 14:30:00,74.71,74.89,74.65,74.82,229812.0,62.5649,62.7156,62.5146,62.657,229812.0
2018-01-03 15:00:00,74.82,74.85,74.74,74.77,186384.0,62.657,62.6821,62.59,62.6151,186384.0
2018-01-03 15:30:00,74.78,75.05,74.77,74.84,633975.0,62.6235,62.8496,62.6151,62.6738,633975.0
2018-01-04 09:30:00,75.05,75.69,74.98,75.62,203535.0,62.8496,63.3856,62.791,63.327,203535.0
2018-01-04 10:00:00,75.63,75.64,75.44,75.48,88749.0,63.3353,63.3437,63.1762,63.2097,88749.0
2018-01-04 10:30:00,75.49,75.7,75.46,75.65,156373.0,63.2181,63.3939,63.193,63.3521,156373.0
2018-01-04 11:00:00,75.66,75.85,75.66,75.85,92587.0,63.3605,63.5196,63.3605,63.5196,92587.0
2018-01-04 11:30:00,75.86,75.88,75.61,75.65,85044.0,63.5279,63.5447,63.3186,63.3521,85044.0
2018-01-04 12:00:00,75.65,75.85,75.61,75.82,93911.0,63.3521,63.5196,63.3186,63.4944,93911.0
2018-01-04 12:30:00,75.83,75.89,75.75,75.84,96464.0,63.5028,63.5531,63.4358,63.5112,96464.0
2018-01-04 13:00:00,75.84,75.97,75.83,75.95,80319.0,63.5112,63.6201,63.5028,63.6033,80319.0
2018-01-04 13:30:00,75.95,75.95,75.8,75.87,62170.0,63.6033,63.6033,63.4777,63.5363,62170.0
2018-01-04 14:00:00,75.87,75.87,75.62,75.65,104707.0,63.5363,63.5363,63.327,63.3521,104707.0
2018-01-04 14:30:00,75.65,75.65,75.53,75.62,121103.0,63.3521,63.3521,63.2516,63.327,121103.0
2018-01-04 15:00:00,75.61,75.61,75.39,75.49,129265.0,63.3186,63.3186,63.1343,63.2181,129265.0
2018-01-04 15:30:00,75.48,75.48,75.28,75.33,396837.0,63.2097,63.2097,63.0422,63.0841,396837.0
2018-01-05 09:30:00,75.5,75.59,75.15,75.28,135775.0,63.2265,63.3018,62.9334,63.0422,135775.0
2018-01-05 10:00:00,75.28,75.4,75.2,75.26,140613.0,63.0422,63.1427,62.9752,63.0255,140613.0
2018-01-05 10:30:00,75.26,75.43,75.26,75.38,97484.0,63.0255,63.1678,63.0255,63.126,97484.0
2018-01-05 11:00:00,75.37,75.41,75.33,75.35,121359.0,63.1176,63.1511,63.0841,63.1008,121359.0
2018-01-05 11:30:00,75.35,75.37,75.26,75.3,124268.0,63.1008,63.1176,63.0255,63.059,124268.0
2018-01-05 12:00:00,75.31,75.42,75.29,75.36,76439.0,63.0673,63.1595,63.0506,63.1092,76439.0
2018-01-05 12:30:00,75.36,75.44,75.32,75.36,85910.0,63.1092,63.1762,63.0757,63.1092,85910.0
2018-01-05 13:00:00,75.35,75.38,75.26,75.31,57285.0,63.1008,63.126,63.0255,63.0673,57285.0
2018-01-05 13:30:00,75.31,75.36,75.2,75.2,62866.0,63.0673,63.1092,62.9752,62.9752,62866.0
2018-01-05 14:00:00,75.21,75.33,75.14,75.32,120157.0,62.9836,63.0841,62.925,63.0757,120157.0
2018-01-05 14:30:00,75.33,75.35,75.22,75.26,173997.0,63.0841,63.1008,62.992,63.0255,173997.0
2018-01-05 15:00:00,75.26,75.34,75.18,75.34,164411.0,63.0255,63.0925,62.9585,63.0925,164411.0
2018-01-05 15:30:00,75.34,75.47,75.29,75.4,558131.0,63.0925,63.2013,63.0506,63.1427,558131.0
2018-01-08 09:30:00,75.16,75.58,75.0,75.38,162717.0,62.9417,63.2935,62.8077,63.126,162717.0
2018-01-08 10:00:00,75.37,75.63,75.36,75.41,88658.0,63.1176,63.3353,63.1092,63.1511,88658.0
2018-01-08 10:30:00,75.4,75.44,75.23,75.23,67036.0,63.1427,63.1762,63.0004,63.0004,67036.0
2018-01-08 11:00:00,75.23,75.3,75.18,75.27,56008.0,63.0004,63.059,62.9585,63.0339,56008.0
2018-01-08 11:30:00,75.29,75.32,75.27,75.27,51447.0,63.0506,63.0757,63.0339,63.0339,51447.0
2018-01-08 12:00:00,75.28,75.38,75.28,75.38,64617.0,63.0422,63.126,63.0422,63.126,64617.0
2018-01-08 12:30:00,75.38,75.47,75.38,75.43,44699.0,63.126,63.2013,63.126,63.1678,44699.0
2018-01-08 13:00:00,75.43,75.53,75.41,75.52,47001.0,63.1678,63.2516,63.1511,63.2432,47001.0
2018-01-08 13:30:00,75.52,75.53,75.47,75.48,67252.0,63.2432,63.2516,63.2013,63.2097,67252.0
2018-01-08 14:00:00,75.48,75.53,75.47,75.48,75005.0,63.2097,63.2516,63.2013,63.2097,75005.0
2018-01-08 14:30:00,75.48,75.51,75.45,75.5,74035.0,63.2097,63.2348,63.1846,63.2265,74035.0
2018-01-08 15:00:00,75.5,75.51,75.37,75.38,109105.0,63.2265,63.2348,63.1176,63.126,109105.0
2018-01-08 15:30:00,75.38,75.53,75.35,75.5,264456.0,63.126,63.2516,63.1008,63.2265,264456.0
2018-01-09 09:30:00,75.58,75.65,75.25,75.42,234397.0,63.2935,63.3521,63.0171,63.1595,234397.0
2018-01-09 10:00:00,75.42,75.7,75.32,75.62,110135.0,63.1595,63.3939,63.0757,63.327,110135.0
2018-01-09 10:30:00,75.62,75.82,75.59,75.74,122505.0,63.327,63.4944,63.3018,63.4274,122505.0
2018-01-09 11:00:00,75.75,75.86,75.73,75.81,134100.0,63.4358,63.5279,63.4191,63.4861,134100.0
2018-01-09 11:30:00,75.81,75.84,75.72,75.73,224352.0,63.4861,63.5112,63.4107,63.4191,224352.0
2018-01-09 12:00:00,75.73,75.77,75.66,75.66,134537.0,63.4191,63.4526,63.3605,63.3605,134537.0
2018-01-09 12:30:00,75.66,75.75,75.64,75.69,72901.0,63.3605,63.4358,63.3437,63.3856,72901.0
2018-01-09 13:00:00,75.7,75.75,75.62,75.71,84822.0,63.3939,63.4358,63.327,63.4023,84822.0
2018-01-09 13:30:00,75.73,75.87,75.73,75.83,169446.0,63.4191,63.5363,63.4191,63.5028,169446.0
2018-01-09 14:00:00,75.84,75.86,75.78,75.78,136258.0,63.5112,63.5279,63.4609,63.4609,136258.0
2018-01-09 14:30:00,75.79,75.83,75.75,75.77,150887.0,63.4693,63.5028,63.4358,63.4526,150887.0
2018-01-09 15:00:00,75.77,75.8,75.68,75.7,152569.0,63.4526,63.4777,63.3772,63.3939,152569.0
2018-01-09 15:30:00,75.69,75.74,75.62,75.66,304250.0,63.3856,63.4274,63.327,63.3605,304250.0
2018-01-10 09:30:00,75.2,75.48,74.7,74.82,290802.0,62.9752,63.2097,62.5565,62.657,290802.0
2018-01-10 10:00:00,74.83,74.9,74.62,74.78,310012.0,62.6654,62.724,62.4895,62.6235,310012.0
2018-01-10 10:30:00,74.8,74.9,74.7,74.77,147618.0,62.6403,62.724,62.5565,62.6151,147618.0
2018-01-10 11:00:00,74.77,74.83,74.65,74.69,175455.0,62.6151,62.6654,62.5146,62.5481,175455.0
2018-01-10 11:30:00,74.69,74.77,74.64,74.72,154555.0,62.5481,62.6151,62.5063,62.5733,154555.0
2018-01-10 12:00:00,74.7,74.74,74.64,74.67,109899.0,62.5565,62.59,62.5063,62.5314,109899.0
2018-01-10 12:30:00,74.66,74.66,74.5,74.5,146605.0,62.523,62.523,62.389,62.389,146605.0
2018-01-10 13:00:00,74.5,74.57,74.48,74.56,95875.0,62.389,62.4476,62.3723,62.4393,95875.0
2018-01-10 13:30:00,74.56,74.67,74.53,74.61,91067.0,62.4393,62.5314,62.4141,62.4811,91067.0
2018-01-10 14:00:00,74.61,74.66,74.54,74.61,105922.0,62.4811,62.523,62.4225,62.4811,105922.0
2018-01-10 14:30:00,74.61,74.74,74.6,74.67,107186.0,62.4811,62.59,62.4728,62.5314,107186.0
2018-01-10 15:00:00,74.68,74.81,74.67,74.8,187690.0,62.5398,62.6486,62.5314,62.6403,187690.0
2018-01-10 15:30:00,74.81,74.9,74.79,74.82,358789.0,62.6486,62.724,62.6319,62.657,358789.0
2018-01-11 09:30:00,74.96,74.99,74.64,74.78,158522.0,62.7742,62.7994,62.5063,62.6235,158522.0
2018-01-11 10:00:00,74.78,74.93,74.69,74.73,117153.0,62.6235,62.7491,62.5481,62.5816,117153.0
2018-01-11 10:30:00,74.74,74.85,74.69,74.81,123615.0,62.59,62.6821,62.5481,62.6486,123615.0
2018-01-11 11:00:00,74.8,74.89,74.8,74.82,73451.0,62.6403,62.7156,62.6403,62.657,73451.0
2018-01-11 11:30:00,74.82,74.89,74.78,74.79,86774.0,62.657,62.7156,62.6235,62.6319,86774.0
2018-01-11 12:00:00,74.79,74.79,74.65,74.67,94763.0,62.6319,62.6319,62.5146,62.5314,94763.0
2018-01-11 12:30:00,74.67,74.71,74.63,74.64,72025.0,62.5314,62.5649,62.4979,62.5063,72025.0
2018-01-11 13:00:00,74.63,74.65,74.56,74.57,58623.0,62.4979,62.5146,62.4393,62.4476,58623.0
2018-01-11 13:30:00,74.56,74.59,74.5,74.5,74634.0,62.4393,62.4644,62.389,62.389,74634.0
2018-01-11 14:00:00,74.5,74.53,74.39,74.41,118449.0,62.389,62.4141,62.2969,62.3137,118449.0
2018-01-11 14:30:00,74.41,74.46,74.38,74.43,80671.0,62.3137,62.3555,62.2885,62.3304,80671.0
2018-01-11 15:00:00,74.43,74.51,74.38,74.49,108440.0,62.3304,62.3974,62.2885,62.3807,108440.0
2018-01-11 15:30:00,74.5,74.56,74.46,74.55,275386.0,62.389,62.4393,62.3555,62.4309,275386.0
2018-01-12 09:30:00,74.76,74.77,74.44,74.67,181445.0,62.6068,62.6151,62.3388,62.5314,181445.0
2018-01-12 10:00:00,74.67,74.83,74.59,74.67,121359.0,62.5314,62.6654,62.4644,62.5314,121359.0
2018-01-12 10:30:00,74.67,74.8,74.66,74.67,88291.0,62.5314,62.6403,62.523,62.5314,88291.0
2018-01-12 11:00:00,74.67,74.7,74.42,74.49,100832.0,62.5314,62.5565,62.322,62.3807,100832.0
2018-01-12 11:30:00,74.49,74.52,74.44,74.45,136103.0,62.3807,62.4058,62.3388,62.3472,136103.0
2018-01-12 12:00:00,74.45,74.49,74.33,74.34,103665.0,62.3472,62.3807,62.2467,62.255,103665.0
2018-01-12 12:30:00,74.35,74.35,74.24,74.24,66050.0,62.2634,62.2634,62.1713,62.1713,66050.0
2018-01-12 13:00:00,74.25,74.31,74.2,74.24,71397.0,62.1797,62.2299,62.1378,62.1713,71397.0
2018-01-12 13:30:00,74.23,74.39,74.23,74.39,94003.0,62.1629,62.2969,62.1629,62.2969,94003.0
2018-01-12 14:00:00,74.39,74.49,74.37,74.49,155239.0,62.2969,62.3807,62.2802,62.3807,155239.0
2018-01-12 14:30:00,74.49,74.64,74.48,74.64,110775.0,62.3807,62.5063,62.3723,62.5063,110775.0
2018-01-12 15:00:00,74.63,74.75,74.6,74.67,134973.0,62.4979,62.5984,62.4728,62.5314,134973.0
2018-01-12 15:30:00,74.67,74.75,74.54,74.61,311720.0,62.5314,62.5984,62.4225,62.4811,311720.0
2018-01-16 09:30:00,74.94,75.26,74.76,75.03,320315.0,62.7575,63.0255,62.6068,62.8329,320315.0
2018-01-16 10:00:00,75.01,75.05,74.79,74.82,184856.0,62.8161,62.8496,62.6319,62.657,184856.0
2018-01-16 10:30:00,74.83,74.84,74.59,74.65,152112.0,62.6654,62.6738,62.4644,62.5146,152112.0
2018-01-16 11:00:00,74.64,74.88,74.63,74.84,115988.0,62.5063,62.7073,62.4979,62.6738,115988.0
2018-01-16 11:30:00,74.84,75.14,74.74,75.14,176729.0,62.6738,62.925,62.59,62.925,176729.0
2018-01-16 12:00:00,75.15,75.42,75.15,75.39,202154.0,62.9334,63.1595,62.9334,63.1343,202154.0
2018-01-16 12:30:00,75.4,75.49,75.35,75.48,250301.0,63.1427,63.2181,63.1008,63.2097,250301.0
2018-01-16 13:00:00,75.48,75.69,75.46,75.69,232949.0,63.2097,63.3856,63.193,63.3856,232949.0
2018-01-16 13:30:00,75.69,75.69,75.45,75.59,213454.0,63.3856,63.3856,63.1846,63.3018,213454.0
2018-01-16 14:00:00,75.59,75.69,75.54,75.63,241264.0,63.3018,63.3856,63.26,63.3353,241264.0
2018-01-16 14:30:00,75.64,75.66,75.48,75.62,213993.0,63.3437,63.3605,63.2097,63.327,213993.0
2018-01-16 15:00:00,75.62,75.7,75.57,75.69,252246.0,63.327,63.3939,63.2851,63.3856,252246.0
2018-01-16 15:30:00,75.68,75.74,75.36,75.42,670877.0,63.3772,63.4274,63.1092,63.1595,670877.0
2018-01-17 09:30:00,75.82,76.26,75.67,76.25,378859.0,63.4944,63.8629,63.3688,63.8545,378859.0
2018-01-17 10:00:00,76.25,76.44,76.13,76.29,244898.0,63.8545,64.0137,63.754,63.888,244898.0
2018-01-17 10:30:00,76.3,76.46,76.11,76.22,178320.0,63.8964,64.0304,63.7373,63.8294,178320.0
2018-01-17 11:00:00,76.23,76.52,76.21,76.45,134326.0,63.8378,64.0806,63.821,64.022,134326.0
2018-01-17 11:30:00,76.45,76.72,76.43,76.67,150266.0,64.022,64.2481,64.0053,64.2063,150266.0
2018-01-17 12:00:00,76.67,76.7,76.45,76.56,123515.0,64.2063,64.2314,64.022,64.1141,123515.0
2018-01-17 12:30:00,76.55,76.69,76.5,76.66,146056.0,64.1058,64.223,64.0639,64.1979,146056.0
2018-01-17 13:00:00,76.67,76.88,76.65,76.75,132699.0,64.2063,64.3821,64.1895,64.2733,132699.0
2018-01-17 13:30:00,76.74,76.92,76.74,76.91,142007.0,64.2649,64.4156,64.2649,64.4072,142007.0
2018-01-17 14:00:00,76.92,77.0,76.88,76.99,142752.0,64.4156,64.4826,64.3821,64.4742,142752.0
2018-01-17 14:30:00,76.98,77.07,76.93,76.98,225524.0,64.4659,64.5412,64.424,64.4659,225524.0
2018-01-17 15:00:00,76.98,77.12,76.85,76.89,236773.0,64.4659,64.5831,64.357,64.3905,236773.0
2018-01-17 15:30:00,76.89,76.91,76.6,76.69,492094.0,64.3905,64.4072,64.1476,64.223,492094.0
2018-01-18 09:30:00,76.72,77.29,76.57,77.12,479808.0,64.2481,64.7255,64.1225,64.5831,479808.0
2018-01-18 10:00:00,77.11,77.15,76.52,76.57,231335.0,64.5747,64.6082,64.0806,64.1225,231335.0
2018-01-18 10:30:00,76.56,76.69,76.37,76.57,164128.0,64.1141,64.223,63.955,64.1225,164128.0
2018-01-18 11:00:00,76.57,76.59,76.34,76.47,157132.0,64.1225,64.1393,63.9299,64.0388,157132.0
2018-01-18 11:30:00,76.48,76.67,76.46,76.58,153366.0,64.0472,64.2063,64.0304,64.1309,153366.0
2018-01-18 12:00:00,76.58,76.64,76.45,76.58,109076.0,64.1309,64.1811,64.022,64.1309,109076.0
2018-01-18 12:30:00,76.58,76.64,76.52,76.52,73531.0,64.1309,64.1811,64.0806,64.0806,73531.0
2018-01-18 13:00:00,76.52,76.59,76.45,76.55,104070.0,64.0806,64.1393,64.022,64.1058,104070.0
2018-01-18 13:30:00,76.56,76.8,76.55,76.77,131018.0,64.1141,64.3151,64.1058,64.29,131018.0
2018-01-18 14:00:00,76.77,76.85,76.69,76.72,159566.0,64.29,64.357,64.223,64.2481,159566.0
2018-01-18 14:30:00,76.72,76.88,76.69,76.88,126636.0,64.2481,64.3821,64.223,64.3821,126636.0
2018-01-18 15:00:00,76.88,76.9,76.7,76.7,178617.0,64.3821,64.3989,64.2314,64.2314,178617.0
2018-01-18 15:30:00,76.71,76.71,76.58,76.64,419294.0,64.2398,64.2398,64.1309,64.1811,419294.0
2018-01-19 09:30:00,76.96,77.91,76.8,77.78,857539.0,64.4491,65.2447,64.3151,65.1358,857539.0
2018-01-19 10:00:00,77.75,77.79,77.48,77.74,286041.0,65.1107,65.1442,64.8846,65.1023,286041.0
2018-01-19 10:30:00,77.73,77.75,77.43,77.57,217980.0,65.0939,65.1107,64.8427,64.96,217980.0
2018-01-19 11:00:00,77.57,77.59,77.41,77.59,156078.0,64.96,64.9767,64.826,64.9767,156078.0
2018-01-19 11:30:00,77.59,77.68,77.47,77.48,212725.0,64.9767,65.0521,64.8762,64.8846,212725.0
2018-01-19 12:00:00,77.48,77.5,77.39,77.47,118626.0,64.8846,64.9013,64.8092,64.8762,118626.0
2018-01-19 12:30:00,77.46,77.48,77.36,77.38,135526.0,64.8678,64.8846,64.7841,64.8008,135526.0
2018-01-19 13:00:00,77.39,77.41,77.38,77.41,99005.0,64.8092,64.826,64.8008,64.826,99005.0
2018-01-19 13:30:00,77.41,77.5,77.39,77.46,85451.0,64.826,64.9013,64.8092,64.8678,85451.0
2018-01-19 14:00:00,77.46,77.67,77.45,77.58,193651.0,64.8678,65.0437,64.8595,64.9683,193651.0
2018-01-19 14:30:00,77.57,77.63,77.49,77.5,170219.0,64.96,65.0102,64.893,64.9013,170219.0
2018-01-19 15:00:00,77.5,77.58,77.43,77.53,218359.0,64.9013,64.9683,64.8427,64.9265,218359.0
2018-01-19 15:30:00,77.53,77.56,77.48,77.51,744435.0,64.9265,64.9516,64.8846,64.9097,744435.0
2018-01-22 09:30:00,76.87,77.33,76.64,77.11,339408.0,64.7065,65.0937,64.5129,64.9085,339408.0
2018-01-22 10:00:00,77.12,77.55,77.07,77.44,223042.0,64.917,65.2789,64.8749,65.1863,223042.0
2018-01-22 10:30:00,77.45,77.55,77.14,77.24,199425.0,65.1947,65.2789,64.9338,65.018,199425.0
2018-01-22 11:00:00,77.24,77.42,77.21,77.3,147893.0,65.018,65.1695,64.9927,65.0685,147893.0
2018-01-22 11:30:00,77.28,77.39,77.22,77.36,103064.0,65.0516,65.1442,65.0011,65.119,103064.0
2018-01-22 12:00:00,77.36,77.39,77.21,77.3,90070.0,65.119,65.1442,64.9927,65.0685,90070.0
2018-01-22 12:30:00,77.3,77.5,77.29,77.35,142774.0,65.0685,65.2368,65.0601,65.1106,142774.0
2018-01-22 13:00:00,77.34,77.36,77.23,77.25,98374.0,65.1021,65.119,65.0096,65.0264,98374.0
2018-01-22 13:30:00,77.25,77.34,77.2,77.26,87376.0,65.0264,65.1021,64.9843,65.0348,87376.0
2018-01-22 14:00:00,77.27,77.34,77.24,77.26,81890.0,65.0432,65.1021,65.018,65.0348,81890.0
2018-01-22 14:30:00,77.26,77.33,77.23,77.3,73820.0,65.0348,65.0937,65.0096,65.0685,73820.0
2018-01-22 15:00:00,77.29,77.39,77.26,77.34,198106.0,65.0601,65.1442,65.0348,65.1021,198106.0
2018-01-22 15:30:00,77.33,77.39,77.28,77.39,409943.0,65.0937,65.1442,65.0516,65.1442,409943.0
2018-01-23 09:30:00,77.0,77.09,76.37,77.05,463469.0,64.8159,64.8917,64.2856,64.858,463469.0
2018-01-23 10:00:00,77.05,77.16,76.77,76.98,145446.0,64.858,64.9506,64.6223,64.7991,145446.0
2018-01-23 10:30:00,76.97,77.17,76.93,77.14,110181.0,64.7907,64.959,64.757,64.9338,110181.0
2018-01-23 11:00:00,77.14,77.17,76.97,77.04,143187.0,64.9338,64.959,64.7907,64.8496,143187.0
2018-01-23 11:30:00,77.05,77.06,76.91,76.97,137114.0,64.858,64.8665,64.7402,64.7907,137114.0
2018-01-23 12:00:00,76.97,76.97,76.8,76.91,115629.0,64.7907,64.7907,64.6476,64.7402,115629.0
2018-01-23 12:30:00,76.91,77.0,76.88,77.0,88822.0,64.7402,64.8159,64.7149,64.8159,88822.0
2018-01-23 13:00:00,76.99,77.01,76.78,76.84,193001.0,64.8075,64.8244,64.6308,64.6813,193001.0
2018-01-23 13:30:00,76.85,77.0,76.82,76.95,117653.0,64.6897,64.8159,64.6644,64.7739,117653.0
2018-01-23 14:00:00,76.96,77.02,76.91,76.99,130867.0,64.7823,64.8328,64.7402,64.8075,130867.0
2018-01-23 14:30:00,76.99,77.08,76.98,77.05,111982.0,64.8075,64.8833,64.7991,64.858,111982.0
2018-01-23 15:00:00,77.05,77.07,76.97,77.03,159404.0,64.858,64.8749,64.7907,64.8412,159404.0
2018-01-23 15:30:00,77.04,77.07,76.84,76.91,613908.0,64.8496,64.8749,64.6813,64.7402,613908.0
2018-01-24 09:30:00,76.99,77.14,76.72,76.99,405424.0,64.8075,64.9338,64.5803,64.8075,405424.0
2018-01-24 10:00:00,76.99,77.08,76.81,76.82,187210.0,64.8075,64.8833,64.656,64.6644,187210.0
2018-01-24 10:30:00,76.84,77.12,76.84,77.12,226396.0,64.6813,64.917,64.6813,64.917,226396.0
2018-01-24 11:00:00,77.12,77.15,76.73,76.74,133581.0,64.917,64.9422,64.5887,64.5971,133581.0
2018-01-24 11:30:00,76.73,76.97,76.63,76.69,193526.0,64.5887,64.7907,64.5045,64.555,193526.0
2018-01-24 12:00:00,76.69,76.73,76.58,76.64,99542.0,64.555,64.5887,64.4624,64.5129,99542.0
2018-01-24 12:30:00,76.65,76.71,76.51,76.56,99388.0,64.5213,64.5718,64.4035,64.4456,99388.0
2018-01-24 13:00:00,76.57,76.67,76.45,76.64,128591.0,64.454,64.5382,64.353,64.5129,128591.0
2018-01-24 13:30:00,76.64,76.78,76.59,76.72,158155.0,64.5129,64.6308,64.4708,64.5803,158155.0
2018-01-24 14:00:00,76.72,76.8,76.65,76.78,167368.0,64.5803,64.6476,64.5213,64.6308,167368.0
2018-01-24 14:30:00,76.77,76.88,76.72,76.86,154789.0,64.6223,64.7149,64.5803,64.6981,154789.0
2018-01-24 15:00:00,76.86,76.89,76.8,76.87,165872.0,64.6981,64.7234,64.6476,64.7065,165872.0
2018-01-24 15:30:00,76.87,76.96,76.77,76.81,578455.0,64.7065,64.7823,64.6223,64.656,578455.0
2018-01-25 09:30:00,77.07,77.07,76.62,76.95,292748.0,64.8749,64.8749,64.4961,64.7739,292748.0
2018-01-25 10:00:00,76.96,77.18,76.77,76.9,212728.0,64.7823,64.9675,64.6223,64.7318,212728.0
2018-01-25 10:30:00,76.89,77.12,76.84,76.92,233366.0,64.7234,64.917,64.6813,64.7486,233366.0
2018-01-25 11:00:00,76.93,77.19,76.92,77.14,281141.0,64.757,64.9759,64.7486,64.9338,281141.0
2018-01-25 11:30:00,77.14,77.26,76.95,77.02,288135.0,64.9338,65.0348,64.7739,64.8328,288135.0
2018-01-25 12:00:00,77.04,77.3,76.99,77.22,227818.0,64.8496,65.0685,64.8075,65.0011,227818.0
2018-01-25 12:30:00,77.22,77.28,77.07,77.11,188844.0,65.0011,65.0516,64.8749,64.9085,188844.0
2018-01-25 13:00:00,77.12,77.22,77.08,77.11,142091.0,64.917,65.0011,64.8833,64.9085,142091.0
2018-01-25 13:30:00,77.11,77.15,76.95,77.0,140277.0,64.9085,64.9422,64.7739,64.8159,140277.0
2018-01-25 14:00:00,77.0,77.02,76.84,76.89,178966.0,64.8159,64.8328,64.6813,64.7234,178966.0
2018-01-25 14:30:00,76.89,76.98,76.82,76.87,224779.0,64.7234,64.7991,64.6644,64.7065,224779.0
2018-01-25 15:00:00,76.88,77.18,76.85,77.17,228180.0,64.7149,64.9675,64.6897,64.959,228180.0
2018-01-25 15:30:00,77.16,77.36,77.15,77.32,756546.0,64.9506,65.119,64.9422,65.0853,756546.0
2018-01-26 09:30:00,73.84,74.29,73.1,73.12,1791607.0,62.156,62.5348,61.5331,61.5499,1791607.0
2018-01-26 10:00:00,73.11,73.19,72.79,73.01,1025488.0,61.5415,61.6088,61.2721,61.4573,1025488.0
2018-01-26 10:30:00,73.0,73.3,72.57,73.16,789909.0,61.4489,61.7014,61.0869,61.5836,789909.0
2018-01-26 11:00:00,73.15,73.93,72.93,73.27,862926.0,61.5751,62.2317,61.39,61.6762,862926.0
2018-01-26 11:30:00,73.25,73.39,72.7,72.73,537540.0,61.6593,61.7772,61.1964,61.2216,537540.0
2018-01-26 12:00:00,72.74,72.75,72.45,72.57,724245.0,61.23,61.2384,60.9859,61.0869,724245.0
2018-01-26 12:30:00,72.57,73.0,72.5,72.97,285989.0,61.0869,61.4489,61.028,61.4236,285989.0
2018-01-26 13:00:00,72.98,73.05,72.62,72.95,299576.0,61.432,61.491,61.129,61.4068,299576.0
2018-01-26 13:30:00,72.95,73.16,72.81,73.08,294070.0,61.4068,61.5836,61.2889,61.5162,294070.0
2018-01-26 14:00:00,73.09,73.32,72.95,73.25,396430.0,61.5246,61.7182,61.4068,61.6593,396430.0
2018-01-26 14:30:00,73.25,73.38,73.12,73.38,411797.0,61.6593,61.7688,61.5499,61.7688,411797.0
2018-01-26 15:00:00,73.37,73.38,73.13,73.37,515643.0,61.7603,61.7688,61.5583,61.7603,515643.0
2018-01-26 15:30:00,73.37,73.72,73.36,73.45,1411830.0,61.7603,62.055,61.7519,61.8277,1411830.0
2018-01-29 09:30:00,73.41,73.72,73.18,73.33,786616.0,61.794,62.055,61.6004,61.7267,786616.0
2018-01-29 10:00:00,73.35,73.6,73.03,73.2,1093854.0,61.7435,61.9539,61.4741,61.6172,1093854.0
2018-01-29 10:30:00,73.21,73.43,73.1,73.28,630612.0,61.6257,61.8108,61.5331,61.6846,630612.0
2018-01-29 11:00:00,73.29,73.33,73.01,73.08,600533.0,61.693,61.7267,61.4573,61.5162,600533.0
2018-01-29 11:30:00,73.07,73.1,72.83,73.0,387855.0,61.5078,61.5331,61.3058,61.4489,387855.0
2018-01-29 12:00:00,73.0,73.12,72.96,73.04,173625.0,61.4489,61.5499,61.4152,61.4826,173625.0
2018-01-29 12:30:00,73.05,74.35,72.9,74.33,876764.0,61.491,62.5853,61.3647,62.5684,876764.0
2018-01-29 13:00:00,74.34,74.4,73.82,73.83,379217.0,62.5769,62.6274,62.1391,62.1476,379217.0
2018-01-29 13:30:00,73.82,74.08,73.6,73.94,327805.0,62.1391,62.358,61.9539,62.2401,327805.0
2018-01-29 14:00:00,73.95,74.0,73.8,73.82,199330.0,62.2486,62.2907,62.1223,62.1391,199330.0
2018-01-29 14:30:00,73.83,73.93,73.67,73.74,290711.0,62.1476,62.2317,62.0129,62.0718,290711.0
2018-01-29 15:00:00,73.75,73.9,73.58,73.61,331099.0,62.0802,62.2065,61.9371,61.9624,331099.0
2018-01-29 15:30:00,73.62,74.05,73.59,73.77,943046.0,61.9708,62.3327,61.9455,62.097,943046.0
2018-01-30 09:30:00,73.78,74.16,73.12,73.15,583460.0,62.1055,62.4253,61.5499,61.5751,583460.0
2018-01-30 10:00:00,73.15,73.78,73.15,73.77,314599.0,61.5751,62.1055,61.5751,62.097,314599.0
2018-01-30 10:30:00,73.77,74.2,73.71,74.11,324019.0,62.097,62.459,62.0465,62.3832,324019.0
2018-01-30 11:00:00,74.12,74.12,73.81,73.95,304736.0,62.3917,62.3917,62.1307,62.2486,304736.0
2018-01-30 11:30:00,73.95,74.29,73.88,74.23,295809.0,62.2486,62.5348,62.1896,62.4843,295809.0
2018-01-30 12:00:00,74.23,74.25,74.0,74.0,201739.0,62.4843,62.5011,62.2907,62.2907,201739.0
2018-01-30 12:30:00,74.0,74.19,73.99,74.07,159599.0,62.2907,62.4506,62.2822,62.3496,159599.0
2018-01-30 13:00:00,74.08,74.16,73.86,73.87,129401.0,62.358,62.4253,62.1728,62.1812,129401.0
2018-01-30 13:30:00,73.88,74.04,73.8,74.01,212194.0,62.1896,62.3243,62.1223,62.2991,212194.0
2018-01-30 14:00:00,74.01,74.25,73.95,74.23,249456.0,62.2991,62.5011,62.2486,62.4843,249456.0
2018-01-30 14:30:00,74.23,74.41,74.19,74.37,339675.0,62.4843,62.6358,62.4506,62.6021,339675.0
2018-01-30 15:00:00,74.37,74.59,74.29,74.59,358785.0,62.6021,62.7873,62.5348,62.7873,358785.0
2018-01-30 15:30:00,74.59,74.76,74.52,74.69,1185671.0,62.7873,62.9304,62.7284,62.8715,1185671.0
2018-01-31 09:30:00,74.77,74.77,74.03,74.11,321398.0,62.9388,62.9388,62.3159,62.3832,321398.0
2018-01-31 10:00:00,74.13,74.18,73.45,73.46,404200.0,62.4001,62.4422,61.8277,61.8361,404200.0
2018-01-31 10:30:00,73.48,73.57,73.14,73.56,415867.0,61.8529,61.9287,61.5667,61.9203,415867.0
2018-01-31 11:00:00,73.56,73.93,73.44,73.8,373628.0,61.9203,62.2317,61.8193,62.1223,373628.0
2018-01-31 11:30:00,73.78,74.11,73.78,74.04,189101.0,62.1055,62.3832,62.1055,62.3243,189101.0
2018-01-31 12:00:00,74.04,74.33,73.99,74.29,187207.0,62.3243,62.5684,62.2822,62.5348,187207.0
2018-01-31 12:30:00,74.29,74.42,74.19,74.4,151976.0,62.5348,62.6442,62.4506,62.6274,151976.0
2018-01-31 13:00:00,74.39,74.43,74.27,74.37,152133.0,62.6189,62.6526,62.5179,62.6021,152133.0
2018-01-31 13:30:00,74.36,74.44,74.24,74.31,127483.0,62.5937,62.661,62.4927,62.5516,127483.0
2018-01-31 14:00:00,74.3,74.46,73.9,73.96,199994.0,62.5432,62.6779,62.2065,62.257,199994.0
2018-01-31 14:30:00,73.95,74.06,73.77,74.02,239127.0,62.2486,62.3412,62.097,62.3075,239127.0
2018-01-31 15:00:00,74.02,74.38,74.01,74.32,298418.0,62.3075,62.6105,62.2991,62.56,298418.0
2018-01-31 15:30:00,74.32,74.43,74.22,74.25,577327.0,62.56,62.6526,62.4758,62.5011,577327.0
2018-02-01 09:30:00,74.33,74.63,73.44,73.66,403372.0,62.5684,62.821,61.8193,62.0045,403372.0
2018-02-01 10:00:00,73.64,73.76,73.28,73.34,387271.0,61.9876,62.0886,61.6846,61.7351,387271.0
2018-02-01 10:30:00,73.34,73.65,73.32,73.41,308226.0,61.7351,61.996,61.7182,61.794,308226.0
2018-02-01 11:00:00,73.44,73.77,73.43,73.76,145289.0,61.8193,62.097,61.8108,62.0886,145289.0
2018-02-01 11:30:00,73.77,73.97,73.75,73.85,193002.0,62.097,62.2654,62.0802,62.1644,193002.0
2018-02-01 12:00:00,73.85,74.01,73.81,73.87,175711.0,62.1644,62.2991,62.1307,62.1812,175711.0
2018-02-01 12:30:00,73.89,74.0,73.87,73.92,150405.0,62.1981,62.2907,62.1812,62.2233,150405.0
2018-02-01 13:00:00,73.92,73.92,73.49,73.49,247973.0,62.2233,62.2233,61.8613,61.8613,247973.0
2018-02-01 13:30:00,73.51,73.63,73.47,73.53,164997.0,61.8782,61.9792,61.8445,61.895,164997.0
2018-02-01 14:00:00,73.52,73.52,73.18,73.36,198629.0,61.8866,61.8866,61.6004,61.7519,198629.0
2018-02-01 14:30:00,73.36,73.51,73.33,73.45,147695.0,61.7519,61.8782,61.7267,61.8277,147695.0
2018-02-01 15:00:00,73.45,73.46,73.26,73.31,167701.0,61.8277,61.8361,61.6677,61.7098,167701.0
2018-02-01 15:30:00,73.31,73.41,73.22,73.33,504873.0,61.7098,61.794,61.6341,61.7267,504873.0
2018-02-02 09:30:00,72.99,73.06,72.62,72.96,383938.0,61.4405,61.4994,61.129,61.4152,383938.0
2018-02-02 10:00:00,72.97,73.15,72.84,72.87,270053.0,61.4236,61.5751,61.3142,61.3395,270053.0
2018-02-02 10:30:00,72.85,72.88,72.73,72.77,166193.0,61.3226,61.3479,61.2216,61.2553,166193.0
2018-02-02 11:00:00,72.75,72.86,72.71,72.79,148569.0,61.2384,61.331,61.2048,61.2721,148569.0
2018-02-02 11:30:00,72.8,72.82,72.57,72.59,201488.0,61.2805,61.2974,61.0869,61.1038,201488.0
2018-02-02 12:00:00,72.6,72.69,72.42,72.64,188955.0,61.1122,61.1879,60.9607,61.1458,188955.0
2018-02-02 12:30:00,72.65,72.75,72.58,72.64,110675.0,61.1543,61.2384,61.0953,61.1458,110675.0
2018-02-02 13:00:00,72.63,72.74,72.6,72.65,123576.0,61.1374,61.23,61.1122,61.1543,123576.0
2018-02-02 13:30:00,72.66,72.71,72.46,72.62,230372.0,61.1627,61.2048,60.9943,61.129,230372.0
2018-02-02 14:00:00,72.62,72.72,72.33,72.34,183784.0,61.129,61.2132,60.8849,60.8933,183784.0
2018-02-02 14:30:00,72.34,72.65,72.32,72.47,291917.0,60.8933,61.1543,60.8765,61.0027,291917.0
2018-02-02 15:00:00,72.47,72.72,72.35,72.54,290015.0,61.0027,61.2132,60.9017,61.0617,290015.0
2018-02-02 15:30:00,72.55,72.57,72.29,72.38,875668.0,61.0701,61.0869,60.8512,60.927,875668.0
2018-02-05 09:30:00,72.34,72.98,71.84,71.97,492760.0,60.8933,61.432,60.4724,60.5819,492760.0
2018-02-05 10:00:00,71.97,72.03,71.65,71.81,373350.0,60.5819,60.6324,60.3125,60.4472,373350.0
2018-02-05 10:30:00,71.83,72.11,71.77,71.98,329846.0,60.464,60.6997,60.4135,60.5903,329846.0
2018-02-05 11:00:00,71.97,72.23,71.86,72.05,467730.0,60.5819,60.8007,60.4893,60.6492,467730.0
2018-02-05 11:30:00,72.04,72.06,71.74,71.8,189253.0,60.6408,60.6576,60.3883,60.4388,189253.0
2018-02-05 12:00:00,71.8,71.82,71.3,71.5,259271.0,60.4388,60.4556,60.0179,60.1862,259271.0
2018-02-05 12:30:00,71.49,71.52,71.33,71.33,192882.0,60.1778,60.2031,60.0431,60.0431,192882.0
2018-02-05 13:00:00,71.33,71.35,70.92,71.2,341984.0,60.0431,60.06,59.698,59.9337,341984.0
2018-02-05 13:30:00,71.21,71.34,71.03,71.31,207335.0,59.9421,60.0516,59.7906,60.0263,207335.0
2018-02-05 14:00:00,71.31,71.34,71.15,71.23,211636.0,60.0263,60.0516,59.8916,59.959,211636.0
2018-02-05 14:30:00,71.23,71.23,70.76,70.79,241122.0,59.959,59.959,59.5633,59.5886,241122.0
2018-02-05 15:00:00,70.79,70.94,70.16,70.83,474653.0,59.5886,59.7148,59.0583,59.6223,474653.0
2018-02-05 15:30:00,70.83,70.83,69.78,69.82,1055172.0,59.6223,59.6223,58.7384,58.7721,1055172.0
2018-02-06 09:30:00,69.1,69.61,68.2,69.29,735177.0,58.166,58.5953,57.4084,58.3259,735177.0
2018-02-06 10:00:00,69.3,71.04,69.26,69.51,418281.0,58.3344,59.799,58.3007,58.5111,418281.0
2018-02-06 10:30:00,69.48,69.51,68.8,69.17,322439.0,58.4859,58.5111,57.9135,58.2249,322439.0
2018-02-06 11:00:00,69.15,69.36,68.76,68.97,362684.0,58.2081,58.3849,57.8798,58.0566,362684.0
2018-02-06 11:30:00,68.99,69.28,68.61,68.99,402167.0,58.0734,58.3175,57.7535,58.0734,402167.0
2018-02-06 12:00:00,69.0,69.33,68.96,69.29,217886.0,58.0818,58.3596,58.0482,58.3259,217886.0
2018-02-06 12:30:00,69.28,69.65,69.28,69.56,309076.0,58.3175,58.629,58.3175,58.5532,309076.0
2018-02-06 13:00:00,69.56,69.56,69.29,69.38,275117.0,58.5532,58.5532,58.3259,58.4017,275117.0
2018-02-06 13:30:00,69.37,69.58,69.24,69.4,357310.0,58.3933,58.57,58.2838,58.4185,357310.0
2018-02-06 14:00:00,69.38,69.44,69.2,69.26,464299.0,58.4017,58.4522,58.2502,58.3007,464299.0
2018-02-06 14:30:00,69.28,70.06,69.24,70.0,301602.0,58.3175,58.9741,58.2838,58.9236,301602.0
2018-02-06 15:00:00,70.02,70.39,69.98,70.18,374439.0,58.9404,59.2519,58.9068,59.0751,374439.0
2018-02-06 15:30:00,70.19,70.57,70.14,70.43,880653.0,59.0835,59.4034,59.0414,59.2855,880653.0
2018-02-07 09:30:00,70.4,70.75,70.15,70.34,303157.0,59.2603,59.5549,59.0499,59.2098,303157.0
2018-02-07 10:00:00,70.31,70.65,70.24,70.38,238998.0,59.1845,59.4707,59.1256,59.2435,238998.0
2018-02-07 10:30:00,70.36,70.82,70.36,70.72,293434.0,59.2266,59.6138,59.2266,59.5297,293434.0
2018-02-07 11:00:00,70.74,71.04,70.58,70.6,262254.0,59.5465,59.799,59.4118,59.4286,262254.0
2018-02-07 11:30:00,70.61,70.67,70.47,70.63,159408.0,59.4371,59.4876,59.3192,59.4539,159408.0
2018-02-07 12:00:00,70.64,70.75,70.48,70.6,141498.0,59.4623,59.5549,59.3276,59.4286,141498.0
2018-02-07 12:30:00,70.6,70.63,70.34,70.5,112475.0,59.4286,59.4539,59.2098,59.3445,112475.0
2018-02-07 13:00:00,70.51,70.66,70.14,70.33,183850.0,59.3529,59.4792,59.0414,59.2014,183850.0
2018-02-07 13:30:00,70.31,70.59,70.18,70.46,100538.0,59.1845,59.4202,59.0751,59.3108,100538.0
2018-02-07 14:00:00,70.46,70.46,70.13,70.27,228892.0,59.3108,59.3108,59.033,59.1509,228892.0
2018-02-07 14:30:00,70.28,70.38,70.02,70.28,139258.0,59.1593,59.2435,58.9404,59.1593,139258.0
2018-02-07 15:00:00,70.32,70.48,70.25,70.42,171462.0,59.193,59.3276,59.134,59.2771,171462.0
2018-02-07 15:30:00,70.42,70.61,70.13,70.17,812609.0,59.2771,59.4371,59.033,59.0667,812609.0
2018-02-08 09:30:00,70.17,70.29,69.35,69.37,448409.0,59.0667,59.1677,58.3764,58.3933,448409.0
2018-02-08 10:00:00,69.4,69.72,69.19,69.42,281123.0,58.4185,58.6879,58.2418,58.4354,281123.0
2018-02-08 10:30:00,69.41,69.68,69.39,69.53,141466.0,58.4269,58.6542,58.4101,58.528,141466.0
2018-02-08 11:00:00,69.53,69.68,69.44,69.5,143743.0,58.528,58.6542,58.4522,58.5027,143743.0
2018-02-08 11:30:00,69.48,69.8,69.39,69.46,156215.0,58.4859,58.7552,58.4101,58.469,156215.0
2018-02-08 12:00:00,69.46,69.65,69.39,69.47,195546.0,58.469,58.629,58.4101,58.4775,195546.0
2018-02-08 12:30:00,69.5,69.68,69.28,69.48,389882.0,58.5027,58.6542,58.3175,58.4859,389882.0
2018-02-08 13:00:00,69.47,69.66,69.31,69.33,242302.0,58.4775,58.6374,58.3428,58.3596,242302.0
2018-02-08 13:30:00,69.34,69.59,69.31,69.53,199290.0,58.368,58.5785,58.3428,58.528,199290.0
2018-02-08 14:00:00,69.53,69.67,69.38,69.5,144268.0,58.528,58.6458,58.4017,58.5027,144268.0
2018-02-08 14:30:00,69.49,69.69,69.4,69.51,156089.0,58.4943,58.6626,58.4185,58.5111,156089.0
2018-02-08 15:00:00,69.53,69.65,69.29,69.37,237368.0,58.528,58.629,58.3259,58.3933,237368.0
2018-02-08 15:30:00,69.39,69.45,68.94,68.95,1153508.0,58.4101,58.4606,58.0313,58.0397,1153508.0
2018-02-09 09:30:00,69.54,69.76,69.22,69.49,389304.0,58.5364,58.7216,58.267,58.4943,389304.0
2018-02-09 10:00:00,69.49,70.04,69.39,69.89,387865.0,58.4943,58.9573,58.4101,58.831,387865.0
2018-02-09 10:30:00,69.92,70.04,69.61,69.96,498947.0,58.8562,58.9573,58.5953,58.8899,498947.0
2018-02-09 11:00:00,69.96,70.06,69.64,69.74,270447.0,58.8899,58.9741,58.6206,58.7047,270447.0
2018-02-09 11:30:00,69.76,69.82,69.32,69.35,240874.0,58.7216,58.7721,58.3512,58.3764,240874.0
2018-02-09 12:00:00,69.36,69.46,69.07,69.14,336638.0,58.3849,58.469,58.1407,58.1997,336638.0
2018-02-09 12:30:00,69.15,69.31,68.98,69.26,281371.0,58.2081,58.3428,58.065,58.3007,281371.0
2018-02-09 13:00:00,69.25,69.25,68.67,68.73,377917.0,58.2923,58.2923,57.804,57.8545,377917.0
2018-02-09 13:30:00,68.71,68.86,68.49,68.51,284040.0,57.8377,57.964,57.6525,57.6694,284040.0
2018-02-09 14:00:00,68.52,69.26,68.52,69.09,378085.0,57.6778,58.3007,57.6778,58.1576,378085.0
2018-02-09 14:30:00,69.12,69.23,68.86,68.9,234981.0,58.1828,58.2754,57.964,57.9976,234981.0
2018-02-09 15:00:00,68.88,69.22,68.51,69.08,238155.0,57.9808,58.267,57.6694,58.1492,238155.0
2018-02-09 15:30:00,69.07,70.04,69.03,69.76,922546.0,58.1407,58.9573,58.1071,58.7216,922546.0
2018-02-12 09:30:00,70.01,70.87,70.01,70.45,361289.0,58.932,59.6559,58.932,59.3024,361289.0
2018-02-12 10:00:00,70.47,70.69,69.94,70.14,241661.0,59.3192,59.5044,58.8731,59.0414,241661.0
2018-02-12 10:30:00,70.14,70.22,69.78,69.87,179580.0,59.0414,59.1088,58.7384,58.8142,179580.0
2018-02-12 11:00:00,69.85,70.11,69.74,70.02,141712.0,58.7973,59.0162,58.7047,58.9404,141712.0
2018-02-12 11:30:00,70.02,70.35,69.86,70.32,126860.0,58.9404,59.2182,58.8057,59.193,126860.0
2018-02-12 12:00:00,70.32,70.74,70.3,70.7,135686.0,59.193,59.5465,59.1761,59.5128,135686.0
2018-02-12 12:30:00,70.7,70.7,70.46,70.58,81573.0,59.5128,59.5128,59.3108,59.4118,81573.0
2018-02-12 13:00:00,70.59,70.64,70.38,70.41,73538.0,59.4202,59.4623,59.2435,59.2687,73538.0
2018-02-12 13:30:00,70.42,70.57,70.3,70.52,125547.0,59.2771,59.4034,59.1761,59.3613,125547.0
2018-02-12 14:00:00,70.52,70.54,70.32,70.45,96911.0,59.3613,59.3781,59.193,59.3024,96911.0
2018-02-12 14:30:00,70.45,70.59,70.38,70.46,139720.0,59.3024,59.4202,59.2435,59.3108,139720.0
2018-02-12 15:00:00,70.46,70.61,70.4,70.48,179342.0,59.3108,59.4371,59.2603,59.3276,179342.0
2018-02-12 15:30:00,70.49,70.55,69.97,70.19,619893.0,59.3361,59.3866,58.8983,59.0835,619893.0
2018-02-13 09:30:00,69.95,70.32,69.78,69.97,255150.0,58.8815,59.193,58.7384,58.8983,255150.0
2018-02-13 10:00:00,69.97,70.03,69.76,69.76,123118.0,58.8983,58.9488,58.7216,58.7216,123118.0
2018-02-13 10:30:00,69.77,70.05,69.69,69.96,129796.0,58.73,58.9657,58.6626,58.8899,129796.0
2018-02-13 11:00:00,69.96,70.03,69.82,69.85,119256.0,58.8899,58.9488,58.7721,58.7973,119256.0
2018-02-13 11:30:00,69.85,70.06,69.76,70.02,118578.0,58.7973,58.9741,58.7216,58.9404,118578.0
2018-02-13 12:00:00,70.02,70.07,69.97,70.06,108364.0,58.9404,58.9825,58.8983,58.9741,108364.0
2018-02-13 12:30:00,70.07,70.08,69.89,69.89,118019.0,58.9825,58.9909,58.831,58.831,118019.0
2018-02-13 13:00:00,69.88,70.25,69.83,70.23,87301.0,58.8226,59.134,58.7805,59.1172,87301.0
2018-02-13 13:30:00,70.22,70.32,70.15,70.28,85197.0,59.1088,59.193,59.0499,59.1593,85197.0
2018-02-13 14:00:00,70.29,70.4,70.25,70.28,80499.0,59.1677,59.2603,59.134,59.1593,80499.0
2018-02-13 14:30:00,70.28,70.31,70.15,70.28,100718.0,59.1593,59.1845,59.0499,59.1593,100718.0
2018-02-13 15:00:00,70.28,70.43,70.19,70.39,127299.0,59.1593,59.2855,59.0835,59.2519,127299.0
2018-02-13 15:30:00,70.4,70.45,70.17,70.29,537866.0,59.2603,59.3024,59.0667,59.1677,537866.0
2018-02-14 09:30:00,69.78,70.03,69.0,69.04,415476.0,58.7384,58.9488,58.0818,58.1155,415476.0
2018-02-14 10:00:00,69.05,69.75,69.04,69.6,284366.0,58.1239,58.7131,58.1155,58.5869,284366.0
2018-02-14 10:30:00,69.6,69.92,69.6,69.78,199989.0,58.5869,58.8562,58.5869,58.7384,199989.0
2018-02-14 11:00:00,69.79,69.87,69.59,69.7,115740.0,58.7468,58.8142,58.5785,58.6711,115740.0
2018-02-14 11:30:00,69.72,69.73,69.41,69.49,126641.0,58.6879,58.6963,58.4269,58.4943,126641.0
2018-02-14 12:00:00,69.51,69.7,69.41,69.65,138810.0,58.5111,58.6711,58.4269,58.629,138810.0
2018-02-14 12:30:00,69.65,69.77,69.64,69.74,96881.0,58.629,58.73,58.6206,58.7047,96881.0
2018-02-14 13:00:00,69.73,70.0,69.73,69.88,139459.0,58.6963,58.9236,58.6963,58.8226,139459.0
2018-02-14 13:30:00,69.88,70.0,69.86,69.9,113556.0,58.8226,58.9236,58.8057,58.8394,113556.0
2018-02-14 14:00:00,69.89,69.95,69.66,69.66,181168.0,58.831,58.8815,58.6374,58.6374,181168.0
2018-02-14 14:30:00,69.66,69.76,69.63,69.75,187840.0,58.6374,58.7216,58.6121,58.7131,187840.0
2018-02-14 15:00:00,69.75,69.93,69.7,69.73,251355.0,58.7131,58.8647,58.6711,58.6963,251355.0
2018-02-14 15:30:00,69.73,69.88,69.62,69.63,560078.0,58.6963,58.8226,58.6037,58.6121,560078.0
2018-02-15 09:30:00,69.82,70.09,69.5,69.88,347304.0,58.7721,58.9993,58.5027,58.8226,347304.0
2018-02-15 10:00:00,69.88,70.09,69.82,69.96,135755.0,58.8226,58.9993,58.7721,58.8899,135755.0
2018-02-15 10:30:00,69.95,70.25,69.94,70.15,158677.0,58.8815,59.134,58.8731,59.0499,158677.0
2018-02-15 11:00:00,70.13,70.23,69.94,70.22,141640.0,59.033,59.1172,58.8731,59.1088,141640.0
2018-02-15 11:30:00,70.23,70.57,70.23,70.49,127937.0,59.1172,59.4034,59.1172,59.3361,127937.0
2018-02-15 12:00:00,70.49,70.65,70.42,70.62,77803.0,59.3361,59.4707,59.2771,59.4455,77803.0
2018-02-15 12:30:00,70.62,70.62,70.42,70.55,86542.0,59.4455,59.4455,59.2771,59.3866,86542.0
2018-02-15 13:00:00,70.53,70.6,70.33,70.5,521108.0,59.3697,59.4286,59.2014,59.3445,521108.0
2018-02-15 13:30:00,70.5,70.72,70.44,70.7,112221.0,59.3445,59.5297,59.294,59.5128,112221.0
2018-02-15 14:00:00,70.69,70.79,70.68,70.78,94967.0,59.5044,59.5886,59.496,59.5802,94967.0
2018-02-15 14:30:00,70.78,70.89,70.73,70.8,114468.0,59.5802,59.6728,59.5381,59.597,114468.0
2018-02-15 15:00:00,70.81,71.02,70.8,70.94,158901.0,59.6054,59.7822,59.597,59.7148,158901.0
2018-02-15 15:30:00,70.94,71.22,70.7,71.22,641722.0,59.7148,59.9505,59.5128,59.9505,641722.0
2018-02-16 09:30:00,70.94,71.54,70.81,71.14,429417.0,59.7148,60.2199,59.6054,59.8832,429417.0
2018-02-16 10:00:00,71.13,71.35,70.88,71.34,251450.0,59.8748,60.06,59.6643,60.0516,251450.0
2018-02-16 10:30:00,71.35,71.46,71.13,71.14,162407.0,60.06,60.1526,59.8748,59.8832,162407.0
2018-02-16 11:00:00,71.15,71.42,71.1,71.34,162503.0,59.8916,60.1189,59.8495,60.0516,162503.0
2018-02-16 11:30:00,71.34,71.56,71.25,71.54,110496.0,60.0516,60.2367,59.9758,60.2199,110496.0
2018-02-16 12:00:00,71.54,71.66,71.49,71.62,71992.0,60.2199,60.3209,60.1778,60.2872,71992.0
2018-02-16 12:30:00,71.63,71.84,71.62,71.73,90816.0,60.2957,60.4724,60.2872,60.3798,90816.0
2018-02-16 13:00:00,71.73,71.84,71.63,71.65,107163.0,60.3798,60.4724,60.2957,60.3125,107163.0
2018-02-16 13:30:00,71.66,71.83,71.43,71.73,129157.0,60.3209,60.464,60.1273,60.3798,129157.0
2018-02-16 14:00:00,71.73,71.79,71.25,71.36,173910.0,60.3798,60.4303,59.9758,60.0684,173910.0
2018-02-16 14:30:00,71.35,71.5,71.29,71.49,186436.0,60.06,60.1862,60.0095,60.1778,186436.0
2018-02-16 15:00:00,71.49,71.7,71.45,71.63,218380.0,60.1778,60.3546,60.1441,60.2957,218380.0
2018-02-16 15:30:00,71.63,71.73,71.46,71.47,475199.0,60.2957,60.3798,60.1526,60.161,475199.0
2018-02-20 09:30:00,70.8,70.97,70.05,70.08,503298.0,59.597,59.7401,58.9657,58.9909,503298.0
2018-02-20 10:00:00,70.1,70.32,69.85,70.17,317975.0,59.0078,59.193,58.7973,59.0667,317975.0
2018-02-20 10:30:00,70.17,70.24,69.81,69.81,164992.0,59.0667,59.1256,58.7637,58.7637,164992.0
2018-02-20 11:00:00,69.81,70.25,69.79,70.25,152730.0,58.7637,59.134,58.7468,59.134,152730.0
2018-02-20 11:30:00,70.25,70.48,70.19,70.42,105940.0,59.134,59.3276,59.0835,59.2771,105940.0
2018-02-20 12:00:00,70.42,70.49,70.17,70.26,85911.0,59.2771,59.3361,59.0667,59.1424,85911.0
2018-02-20 12:30:00,70.27,70.29,70.07,70.12,115368.0,59.1509,59.1677,58.9825,59.0246,115368.0
2018-02-20 13:00:00,70.12,70.14,69.92,70.05,94184.0,59.0246,59.0414,58.8562,58.9657,94184.0
2018-02-20 13:30:00,70.05,70.14,69.99,70.03,62715.0,58.9657,59.0414,58.9152,58.9488,62715.0
2018-02-20 14:00:00,70.03,70.1,69.92,70.07,96015.0,58.9488,59.0078,58.8562,58.9825,96015.0
2018-02-20 14:30:00,70.05,70.19,70.05,70.06,81813.0,58.9657,59.0835,58.9657,58.9741,81813.0
2018-02-20 15:00:00,70.07,70.16,69.9,70.02,166922.0,58.9825,59.0583,58.8394,58.9404,166922.0
2018-02-20 15:30:00,70.01,70.12,69.98,70.02,381458.0,58.932,59.0246,58.9068,58.9404,381458.0
2018-02-21 09:30:00,69.98,70.45,69.76,70.2,203628.0,58.9068,59.3024,58.7216,59.0919,203628.0
2018-02-21 10:00:00,70.19,70.19,69.78,69.87,150279.0,59.0835,59.0835,58.7384,58.8142,150279.0
2018-02-21 10:30:00,69.87,69.88,69.45,69.57,204170.0,58.8142,58.8226,58.4606,58.5616,204170.0
2018-02-21 11:00:00,69.6,69.71,69.41,69.62,163689.0,58.5869,58.6795,58.4269,58.6037,163689.0
2018-02-21 11:30:00,69.62,69.76,69.6,69.68,120665.0,58.6037,58.7216,58.5869,58.6542,120665.0
2018-02-21 12:00:00,69.68,69.73,69.5,69.56,93641.0,58.6542,58.6963,58.5027,58.5532,93641.0
2018-02-21 12:30:00,69.56,69.71,69.54,69.67,71741.0,58.5532,58.6795,58.5364,58.6458,71741.0
2018-02-21 13:00:00,69.66,69.69,69.55,69.58,70424.0,58.6374,58.6626,58.5448,58.57,70424.0
2018-02-21 13:30:00,69.57,69.57,69.43,69.52,82460.0,58.5616,58.5616,58.4438,58.5195,82460.0
2018-02-21 14:00:00,69.54,69.93,69.54,69.73,150395.0,58.5364,58.8647,58.5364,58.6963,150395.0
2018-02-21 14:30:00,69.74,69.89,69.61,69.74,156006.0,58.7047,58.831,58.5953,58.7047,156006.0
2018-02-21 15:00:00,69.73,69.74,69.21,69.48,209308.0,58.6963,58.7047,58.2586,58.4859,209308.0
2018-02-21 15:30:00,69.48,69.58,69.14,69.15,440902.0,58.4859,58.57,58.1997,58.2081,440902.0
2018-02-22 09:30:00,69.28,69.62,69.16,69.27,251226.0,58.3175,58.6037,58.2165,58.3091,251226.0
2018-02-22 10:00:00,69.29,69.66,69.22,69.55,196175.0,58.3259,58.6374,58.267,58.5448,196175.0
2018-02-22 10:30:00,69.56,69.68,69.44,69.54,213971.0,58.5532,58.6542,58.4522,58.5364,213971.0
2018-02-22 11:00:00,69.55,69.56,69.35,69.41,209790.0,58.5448,58.5532,58.3764,58.4269,209790.0
2018-02-22 11:30:00,69.4,69.43,69.25,69.42,197801.0,58.4185,58.4438,58.2923,58.4354,197801.0
2018-02-22 12:00:00,69.42,69.78,69.42,69.56,138623.0,58.4354,58.7384,58.4354,58.5532,138623.0
2018-02-22 12:30:00,69.56,69.75,69.5,69.64,87924.0,58.5532,58.7131,58.5027,58.6206,87924.0
2018-02-22 13:00:00,69.64,69.71,69.36,69.55,95530.0,58.6206,58.6795,58.3849,58.5448,95530.0
2018-02-22 13:30:00,69.57,69.58,69.38,69.39,104767.0,58.5616,58.57,58.4017,58.4101,104767.0
2018-02-22 14:00:00,69.4,69.65,69.38,69.65,110079.0,58.4185,58.629,58.4017,58.629,110079.0
2018-02-22 14:30:00,69.65,69.65,69.39,69.4,103286.0,58.629,58.629,58.4101,58.4185,103286.0
2018-02-22 15:00:00,69.42,69.56,69.27,69.49,214289.0,58.4354,58.5532,58.3091,58.4943,214289.0
2018-02-22 15:30:00,69.49,69.55,69.19,69.39,346558.0,58.4943,58.5448,58.2418,58.4101,346558.0
2018-02-23 09:30:00,69.76,69.85,69.4,69.82,179275.0,58.7216,58.7973,58.4185,58.7721,179275.0
2018-02-23 10:00:00,69.83,69.9,69.66,69.68,139480.0,58.7805,58.8394,58.6374,58.6542,139480.0
2018-02-23 10:30:00,69.69,69.87,69.69,69.76,88300.0,58.6626,58.8142,58.6626,58.7216,88300.0
2018-02-23 11:00:00,69.75,69.91,69.75,69.86,103331.0,58.7131,58.8478,58.7131,58.8057,103331.0
2018-02-23 11:30:00,69.86,70.1,69.74,70.07,78580.0,58.8057,59.0078,58.7047,58.9825,78580.0
2018-02-23 12:00:00,70.09,70.1,69.88,69.88,85017.0,58.9993,59.0078,58.8226,58.8226,85017.0
2018-02-23 12:30:00,69.88,69.95,69.78,69.85,57388.0,58.8226,58.8815,58.7384,58.7973,57388.0
2018-02-23 13:00:00,69.87,69.87,69.69,69.72,148082.0,58.8142,58.8142,58.6626,58.6879,148082.0
2018-02-23 13:30:00,69.72,69.83,69.71,69.79,55343.0,58.6879,58.7805,58.6795,58.7468,55343.0
2018-02-23 14:00:00,69.79,69.9,69.7,69.89,110593.0,58.7468,58.8394,58.6711,58.831,110593.0
2018-02-23 14:30:00,69.89,69.97,69.77,69.94,149993.0,58.831,58.8983,58.73,58.8731,149993.0
2018-02-23 15:00:00,69.95,70.17,69.95,70.12,149481.0,58.8815,59.0667,58.8815,59.0246,149481.0
2018-02-23 15:30:00,70.12,70.29,70.05,70.29,446545.0,59.0246,59.1677,58.9657,59.1677,446545.0
2018-02-26 09:30:00,70.77,70.9,70.49,70.71,198250.0,59.5717,59.6812,59.3361,59.5212,198250.0
2018-02-26 10:00:00,70.7,70.78,70.54,70.64,217471.0,59.5128,59.5802,59.3781,59.4623,217471.0
2018-02-26 10:30:00,70.64,70.72,70.5,70.72,210060.0,59.4623,59.5297,59.3445,59.5297,210060.0
2018-02-26 11:00:00,70.72,70.98,70.68,70.97,119968.0,59.5297,59.7485,59.496,59.7401,119968.0
2018-02-26 11:30:00,70.97,70.99,70.73,70.79,77327.0,59.7401,59.7569,59.5381,59.5886,77327.0
2018-02-26 12:00:00,70.79,71.02,70.77,71.01,195648.0,59.5886,59.7822,59.5717,59.7738,195648.0
2018-02-26 12:30:00,71.02,71.1,70.91,70.97,198615.0,59.7822,59.8495,59.6896,59.7401,198615.0
2018-02-26 13:00:00,70.98,71.06,70.86,70.98,87272.0,59.7485,59.8159,59.6475,59.7485,87272.0
2018-02-26 13:30:00,70.98,70.99,70.8,70.86,219854.0,59.7485,59.7569,59.597,59.6475,219854.0
2018-02-26 14:00:00,70.86,70.88,70.79,70.83,115675.0,59.6475,59.6643,59.5886,59.6223,115675.0
2018-02-26 14:30:00,70.83,70.99,70.83,70.98,90906.0,59.6223,59.7569,59.6223,59.7485,90906.0
2018-02-26 15:00:00,70.98,71.13,70.93,71.11,125376.0,59.7485,59.8748,59.7064,59.8579,125376.0
2018-02-26 15:30:00,71.12,71.12,70.89,71.07,313460.0,59.8664,59.8664,59.6728,59.8243,313460.0
2018-02-27 09:30:00,71.18,71.29,70.53,70.62,207766.0,59.9169,60.0095,59.3697,59.4455,207766.0
2018-02-27 10:00:00,70.6,70.91,70.47,70.85,114367.0,59.4286,59.6896,59.3192,59.6391,114367.0
2018-02-27 10:30:00,70.86,70.88,70.32,70.4,142442.0,59.6475,59.6643,59.193,59.2603,142442.0
2018-02-27 11:00:00,70.4,70.52,70.29,70.34,202838.0,59.2603,59.3613,59.1677,59.2098,202838.0
2018-02-27 11:30:00,70.34,70.47,70.18,70.19,111087.0,59.2098,59.3192,59.0751,59.0835,111087.0
2018-02-27 12:00:00,70.17,70.32,70.06,70.22,136827.0,59.0667,59.193,58.9741,59.1088,136827.0
2018-02-27 12:30:00,70.24,70.38,70.18,70.35,102240.0,59.1256,59.2435,59.0751,59.2182,102240.0
2018-02-27 13:00:00,70.34,70.37,70.22,70.24,66514.0,59.2098,59.235,59.1088,59.1256,66514.0
2018-02-27 13:30:00,70.25,70.26,70.04,70.11,88688.0,59.134,59.1424,58.9573,59.0162,88688.0
2018-02-27 14:00:00,70.11,70.27,70.02,70.25,109285.0,59.0162,59.1509,58.9404,59.134,109285.0
2018-02-27 14:30:00,70.23,70.34,70.19,70.28,101704.0,59.1172,59.2098,59.0835,59.1593,101704.0
2018-02-27 15:00:00,70.26,70.3,70.12,70.15,173713.0,59.1424,59.1761,59.0246,59.0499,173713.0
2018-02-27 15:30:00,70.16,70.27,69.93,69.93,450767.0,59.0583,59.1509,58.8647,58.8647,450767.0
2018-02-28 09:30:00,70.3,70.36,69.85,70.07,166743.0,59.1761,59.2266,58.7973,58.9825,166743.0
2018-02-28 10:00:00,70.06,70.07,69.61,69.7,134549.0,58.9741,58.9825,58.5953,58.6711,134549.0
2018-02-28 10:30:00,69.72,69.77,69.41,69.44,138611.0,58.6879,58.73,58.4269,58.4522,138611.0
2018-02-28 11:00:00,69.45,69.55,69.29,69.52,124634.0,58.4606,58.5448,58.3259,58.5195,124634.0
2018-02-28 11:30:00,69.51,69.51,69.26,69.37,200536.0,58.5111,58.5111,58.3007,58.3933,200536.0
2018-02-28 12:00:00,69.36,69.44,69.22,69.35,119314.0,58.3849,58.4522,58.267,58.3764,119314.0
2018-02-28 12:30:00,69.34,69.56,69.27,69.45,220144.0,58.368,58.5532,58.3091,58.4606,220144.0
2018-02-28 13:00:00,69.46,69.47,69.34,69.38,86857.0,58.469,58.4775,58.368,58.4017,86857.0
2018-02-28 13:30:00,69.38,69.58,69.29,69.58,113806.0,58.4017,58.57,58.3259,58.57,113806.0
2018-02-28 14:00:00,69.58,69.68,69.49,69.56,100693.0,58.57,58.6542,58.4943,58.5532,100693.0
2018-02-28 14:30:00,69.55,69.55,69.2,69.24,238105.0,58.5448,58.5448,58.2502,58.2838,238105.0
2018-02-28 15:00:00,69.24,69.37,69.08,69.12,206381.0,58.2838,58.3933,58.1492,58.1828,206381.0
2018-02-28 15:30:00,69.13,69.3,68.97,68.97,749344.0,58.1913,58.3344,58.0566,58.0566,749344.0
2018-03-01 09:30:00,68.87,69.17,68.74,69.07,405768.0,57.9724,58.2249,57.863,58.1407,405768.0
2018-03-01 10:00:00,69.05,69.33,69.0,69.3,221623.0,58.1239,58.3596,58.0818,58.3344,221623.0
2018-03-01 10:30:00,69.3,69.46,68.92,68.96,359715.0,58.3344,58.469,58.0145,58.0482,359715.0
2018-03-01 11:00:00,68.95,69.04,68.85,68.91,347765.0,58.0397,58.1155,57.9556,58.0061,347765.0
2018-03-01 11:30:00,68.92,69.18,68.8,69.09,152085.0,58.0145,58.2333,57.9135,58.1576,152085.0
2018-03-01 12:00:00,69.1,69.13,68.62,68.72,208840.0,58.166,58.1913,57.762,57.8461,208840.0
2018-03-01 12:30:00,68.7,68.89,68.67,68.76,233377.0,57.8293,57.9892,57.804,57.8798,233377.0
2018-03-01 13:00:00,68.75,68.81,68.6,68.75,307730.0,57.8714,57.9219,57.7451,57.8714,307730.0
2018-03-01 13:30:00,68.77,68.87,68.6,68.62,208426.0,57.8882,57.9724,57.7451,57.762,208426.0
2018-03-01 14:00:00,68.62,68.71,68.4,68.67,240434.0,57.762,57.8377,57.5768,57.804,240434.0
2018-03-01 14:30:00,68.66,68.68,68.39,68.55,194966.0,57.7956,57.8125,57.5683,57.703,194966.0
2018-03-01 15:00:00,68.54,68.93,68.46,68.81,224971.0,57.6946,58.0229,57.6273,57.9219,224971.0
2018-03-01 15:30:00,68.81,68.96,68.55,68.84,803826.0,57.9219,58.0482,57.703,57.9471,803826.0
2018-03-02 09:30:00,68.5,69.32,68.5,69.17,317765.0,57.6609,58.3512,57.6609,58.2249,317765.0
2018-03-02 10:00:00,69.17,69.29,68.81,69.04,223986.0,58.2249,58.3259,57.9219,58.1155,223986.0
2018-03-02 10:30:00,69.04,69.26,68.87,68.9,153392.0,58.1155,58.3007,57.9724,57.9976,153392.0
2018-03-02 11:00:00,68.89,69.1,68.86,69.05,134033.0,57.9892,58.166,57.964,58.1239,134033.0
2018-03-02 11:30:00,69.06,69.22,68.89,69.19,126392.0,58.1323,58.267,57.9892,58.2418,126392.0
2018-03-02 12:00:00,69.19,69.22,69.06,69.18,120922.0,58.2418,58.267,58.1323,58.2333,120922.0
2018-03-02 12:30:00,69.18,69.18,68.83,68.88,163293.0,58.2333,58.2333,57.9387,57.9808,163293.0
2018-03-02 13:00:00,68.87,68.87,68.55,68.7,163320.0,57.9724,57.9724,57.703,57.8293,163320.0
2018-03-02 13:30:00,68.69,68.89,68.61,68.84,119998.0,57.8209,57.9892,57.7535,57.9471,119998.0
2018-03-02 14:00:00,68.85,68.97,68.78,68.86,96847.0,57.9556,58.0566,57.8966,57.964,96847.0
2018-03-02 14:30:00,68.86,69.02,68.85,68.91,116602.0,57.964,58.0987,57.9556,58.0061,116602.0
2018-03-02 15:00:00,68.9,69.04,68.84,69.0,138348.0,57.9976,58.1155,57.9471,58.0818,138348.0
2018-03-02 15:30:00,69.0,69.39,68.99,69.27,494303.0,58.0818,58.4101,58.0734,58.3091,494303.0
2018-03-05 09:30:00,68.99,69.6,68.97,69.52,162414.0,58.0734,58.5869,58.0566,58.5195,162414.0
2018-03-05 10:00:00,69.53,69.72,69.49,69.72,113264.0,58.528,58.6879,58.4943,58.6879,113264.0
2018-03-05 10:30:00,69.73,69.77,69.51,69.68,96976.0,58.6963,58.73,58.5111,58.6542,96976.0
2018-03-05 11:00:00,69.66,69.9,69.62,69.86,136577.0,58.6374,58.8394,58.6037,58.8057,136577.0
2018-03-05 11:30:00,69.86,69.96,69.8,69.87,107146.0,58.8057,58.8899,58.7552,58.8142,107146.0
2018-03-05 12:00:00,69.88,70.02,69.84,69.91,91554.0,58.8226,58.9404,58.7889,58.8478,91554.0
2018-03-05 12:30:00,69.92,69.94,69.83,69.87,94238.0,58.8562,58.8731,58.7805,58.8142,94238.0
2018-03-05 13:00:00,69.88,69.98,69.79,69.85,106103.0,58.8226,58.9068,58.7468,58.7973,106103.0
2018-03-05 13:30:00,69.85,69.87,69.64,69.7,74714.0,58.7973,58.8142,58.6206,58.6711,74714.0
2018-03-05 14:00:00,69.71,69.78,69.58,69.77,94487.0,58.6795,58.7384,58.57,58.73,94487.0
2018-03-05 14:30:00,69.77,69.93,69.75,69.9,118045.0,58.73,58.8647,58.7131,58.8394,118045.0
2018-03-05 15:00:00,69.9,70.0,69.83,69.95,171437.0,58.8394,58.9236,58.7805,58.8815,171437.0
2018-03-05 15:30:00,69.95,70.15,69.88,70.06,455881.0,58.8815,59.0499,58.8226,58.9741,455881.0
2018-03-06 09:30:00,70.09,70.41,69.93,70.08,245692.0,58.9993,59.2687,58.8647,58.9909,245692.0
2018-03-06 10:00:00,70.11,70.11,69.73,69.86,207143.0,59.0162,59.0162,58.6963,58.8057,207143.0
2018-03-06 10:30:00,69.86,69.94,69.72,69.74,218870.0,58.8057,58.8731,58.6879,58.7047,218870.0
2018-03-06 11:00:00,69.75,69.75,69.53,69.65,144800.0,58.7131,58.7131,58.528,58.629,144800.0
2018-03-06 11:30:00,69.65,69.67,69.51,69.54,136426.0,58.629,58.6458,58.5111,58.5364,136426.0
2018-03-06 12:00:00,69.55,69.58,69.3,69.31,100371.0,58.5448,58.57,58.3344,58.3428,100371.0
2018-03-06 12:30:00,69.3,69.4,69.23,69.39,88836.0,58.3344,58.4185,58.2754,58.4101,88836.0
2018-03-06 13:00:00,69.38,69.54,69.35,69.51,72735.0,58.4017,58.5364,58.3764,58.5111,72735.0
2018-03-06 13:30:00,69.51,69.54,69.43,69.48,67867.0,58.5111,58.5364,58.4438,58.4859,67867.0
2018-03-06 14:00:00,69.48,69.59,69.4,69.41,109979.0,58.4859,58.5785,58.4185,58.4269,109979.0
2018-03-06 14:30:00,69.41,69.57,69.4,69.51,129361.0,58.4269,58.5616,58.4185,58.5111,129361.0
2018-03-06 15:00:00,69.5,69.65,69.42,69.59,157219.0,58.5027,58.629,58.4354,58.5785,157219.0
2018-03-06 15:30:00,69.59,69.66,69.41,69.65,366969.0,58.5785,58.6374,58.4269,58.629,366969.0
2018-03-07 09:30:00,69.08,69.72,69.01,69.72,195042.0,58.1492,58.6879,58.0902,58.6879,195042.0
2018-03-07 10:00:00,69.7,69.9,69.69,69.74,119494.0,58.6711,58.8394,58.6626,58.7047,119494.0
2018-03-07 10:30:00,69.77,69.84,69.64,69.82,109204.0,58.73,58.7889,58.6206,58.7721,109204.0
2018-03-07 11:00:00,69.82,69.84,69.56,69.62,177183.0,58.7721,58.7889,58.5532,58.6037,177183.0
2018-03-07 11:30:00,69.62,69.67,69.55,69.62,119460.0,58.6037,58.6458,58.5448,58.6037,119460.0
2018-03-07 12:00:00,69.62,69.64,69.4,69.48,100655.0,58.6037,58.6206,58.4185,58.4859,100655.0
2018-03-07 12:30:00,69.49,69.55,69.4,69.41,88273.0,58.4943,58.5448,58.4185,58.4269,88273.0
2018-03-07 13:00:00,69.41,69.61,69.33,69.61,77186.0,58.4269,58.5953,58.3596,58.5953,77186.0
2018-03-07 13:30:00,69.61,69.65,69.4,69.43,87518.0,58.5953,58.629,58.4185,58.4438,87518.0
2018-03-07 14:00:00,69.43,69.56,69.33,69.5,97092.0,58.4438,58.5532,58.3596,58.5027,97092.0
2018-03-07 14:30:00,69.5,69.57,69.39,69.49,116658.0,58.5027,58.5616,58.4101,58.4943,116658.0
2018-03-07 15:00:00,69.49,69.65,69.48,69.58,158106.0,58.4943,58.629,58.4859,58.57,158106.0
2018-03-07 15:30:00,69.59,69.78,69.57,69.72,507461.0,58.5785,58.7384,58.5616,58.6879,507461.0
2018-03-08 09:30:00,69.75,70.48,69.65,70.44,250101.0,58.7131,59.3276,58.629,59.294,250101.0
2018-03-08 10:00:00,70.43,70.86,70.32,70.72,223355.0,59.2855,59.6475,59.193,59.5297,223355.0
2018-03-08 10:30:00,70.72,70.78,70.53,70.7,181069.0,59.5297,59.5802,59.3697,59.5128,181069.0
2018-03-08 11:00:00,70.69,70.93,70.68,70.9,177826.0,59.5044,59.7064,59.496,59.6812,177826.0
2018-03-08 11:30:00,70.9,70.93,70.75,70.88,200302.0,59.6812,59.7064,59.5549,59.6643,200302.0
2018-03-08 12:00:00,70.88,70.98,70.8,70.92,159849.0,59.6643,59.7485,59.597,59.698,159849.0
2018-03-08 12:30:00,70.92,71.0,70.83,70.84,116430.0,59.698,59.7654,59.6223,59.6307,116430.0
2018-03-08 13:00:00,70.85,70.96,70.83,70.9,110891.0,59.6391,59.7317,59.6223,59.6812,110891.0
2018-03-08 13:30:00,70.9,70.92,70.83,70.88,132923.0,59.6812,59.698,59.6223,59.6643,132923.0
2018-03-08 14:00:00,70.88,70.94,70.8,70.94,115101.0,59.6643,59.7148,59.597,59.7148,115101.0
2018-03-08 14:30:00,70.95,71.04,70.92,71.02,146052.0,59.7233,59.799,59.698,59.7822,146052.0
2018-03-08 15:00:00,71.02,71.03,70.92,70.94,208284.0,59.7822,59.7906,59.698,59.7148,208284.0
2018-03-08 15:30:00,70.95,71.05,70.73,71.01,562810.0,59.7233,59.8074,59.5381,59.7738,562810.0
2018-03-09 09:30:00,71.15,71.2,70.76,70.91,210310.0,59.8916,59.9337,59.5633,59.6896,210310.0
2018-03-09 10:00:00,70.9,71.52,70.89,71.52,193893.0,59.6812,60.2031,59.6728,60.2031,193893.0
2018-03-09 10:30:00,71.51,71.57,71.2,71.2,198880.0,60.1947,60.2452,59.9337,59.9337,198880.0
2018-03-09 11:00:00,71.2,71.25,71.02,71.14,107583.0,59.9337,59.9758,59.7822,59.8832,107583.0
2018-03-09 11:30:00,71.14,71.25,71.05,71.2,128610.0,59.8832,59.9758,59.8074,59.9337,128610.0
2018-03-09 12:00:00,71.21,71.29,71.17,71.28,110511.0,59.9421,60.0095,59.9085,60.001,110511.0
2018-03-09 12:30:00,71.28,71.34,71.23,71.3,81124.0,60.001,60.0516,59.959,60.0179,81124.0
2018-03-09 13:00:00,71.3,71.33,71.23,71.3,108038.0,60.0179,60.0431,59.959,60.0179,108038.0
2018-03-09 13:30:00,71.3,71.3,71.1,71.12,85212.0,60.0179,60.0179,59.8495,59.8664,85212.0
2018-03-09 14:00:00,71.13,71.14,70.98,71.02,130551.0,59.8748,59.8832,59.7485,59.7822,130551.0
2018-03-09 14:30:00,71.02,71.07,70.98,71.02,121714.0,59.7822,59.8243,59.7485,59.7822,121714.0
2018-03-09 15:00:00,71.02,71.07,70.91,70.98,163296.0,59.7822,59.8243,59.6896,59.7485,163296.0
2018-03-09 15:30:00,70.99,71.29,70.99,71.24,475022.0,59.7569,60.0095,59.7569,59.9674,475022.0
2018-03-12 09:30:00,71.36,71.65,71.2,71.54,269728.0,60.0684,60.3125,59.9337,60.2199,269728.0
2018-03-12 10:00:00,71.52,71.61,71.14,71.27,148776.0,60.2031,60.2788,59.8832,59.9926,148776.0
2018-03-12 10:30:00,71.27,71.33,71.08,71.09,124741.0,59.9926,60.0431,59.8327,59.8411,124741.0
2018-03-12 11:00:00,71.08,71.27,70.99,71.19,113131.0,59.8327,59.9926,59.7569,59.9253,113131.0
2018-03-12 11:30:00,71.18,71.19,71.04,71.07,86970.0,59.9169,59.9253,59.799,59.8243,86970.0
2018-03-12 12:00:00,71.06,71.07,70.93,71.01,76077.0,59.8159,59.8243,59.7064,59.7738,76077.0
2018-03-12 12:30:00,71.01,71.04,70.89,71.04,93112.0,59.7738,59.799,59.6728,59.799,93112.0
2018-03-12 13:00:00,71.04,71.22,71.04,71.07,57894.0,59.799,59.9505,59.799,59.8243,57894.0
2018-03-12 13:30:00,71.07,71.1,70.99,71.0,77245.0,59.8243,59.8495,59.7569,59.7654,77245.0
2018-03-12 14:00:00,71.0,71.07,70.98,71.02,88027.0,59.7654,59.8243,59.7485,59.7822,88027.0
2018-03-12 14:30:00,71.02,71.07,70.96,71.07,126714.0,59.7822,59.8243,59.7317,59.8243,126714.0
2018-03-12 15:00:00,71.07,71.2,71.05,71.19,89385.0,59.8243,59.9337,59.8074,59.9253,89385.0
2018-03-12 15:30:00,71.19,71.28,71.08,71.08,462004.0,59.9253,60.001,59.8327,59.8327,462004.0
2018-03-13 09:30:00,71.24,71.4,71.12,71.22,213644.0,59.9674,60.1021,59.8664,59.9505,213644.0
2018-03-13 10:00:00,71.22,71.22,71.0,71.03,122227.0,59.9505,59.9505,59.7654,59.7906,122227.0
2018-03-13 10:30:00,71.04,71.07,70.91,70.91,128637.0,59.799,59.8243,59.6896,59.6896,128637.0
2018-03-13 11:00:00,70.93,71.06,70.88,70.92,180934.0,59.7064,59.8159,59.6643,59.698,180934.0
2018-03-13 11:30:00,70.94,70.96,70.72,70.75,184083.0,59.7148,59.7317,59.5297,59.5549,184083.0
2018-03-13 12:00:00,70.75,70.77,70.57,70.63,208498.0,59.5549,59.5717,59.4034,59.4539,208498.0
2018-03-13 12:30:00,70.63,70.7,70.6,70.62,124522.0,59.4539,59.5128,59.4286,59.4455,124522.0
2018-03-13 13:00:00,70.63,70.67,70.51,70.59,116397.0,59.4539,59.4876,59.3529,59.4202,116397.0
2018-03-13 13:30:00,70.59,70.63,70.53,70.59,116728.0,59.4202,59.4539,59.3697,59.4202,116728.0
2018-03-13 14:00:00,70.58,70.72,70.55,70.7,165752.0,59.4118,59.5297,59.3866,59.5128,165752.0
2018-03-13 14:30:00,70.7,70.74,70.59,70.67,238797.0,59.5128,59.5465,59.4202,59.4876,238797.0
2018-03-13 15:00:00,70.68,70.9,70.68,70.84,281896.0,59.496,59.6812,59.496,59.6307,281896.0
2018-03-13 15:30:00,70.85,70.95,70.71,70.86,788653.0,59.6391,59.7233,59.5212,59.6475,788653.0
2018-03-14 09:30:00,70.88,70.98,70.49,70.76,255070.0,59.6643,59.7485,59.3361,59.5633,255070.0
2018-03-14 10:00:00,70.76,70.83,70.26,70.3,213219.0,59.5633,59.6223,59.1424,59.1761,213219.0
2018-03-14 10:30:00,70.3,70.31,70.07,70.12,211329.0,59.1761,59.1845,58.9825,59.0246,211329.0
2018-03-14 11:00:00,70.12,70.28,70.07,70.26,156229.0,59.0246,59.1593,58.9825,59.1424,156229.0
2018-03-14 11:30:00,70.26,70.29,69.92,70.03,302089.0,59.1424,59.1677,58.8562,58.9488,302089.0
2018-03-14 12:00:00,70.04,70.11,69.99,70.06,132539.0,58.9573,59.0162,58.9152,58.9741,132539.0
2018-03-14 12:30:00,70.06,70.07,69.83,69.88,180430.0,58.9741,58.9825,58.7805,58.8226,180430.0
2018-03-14 13:00:00,69.89,69.89,69.71,69.73,131821.0,58.831,58.831,58.6795,58.6963,131821.0
2018-03-14 13:30:00,69.74,69.92,69.71,69.88,137896.0,58.7047,58.8562,58.6795,58.8226,137896.0
2018-03-14 14:00:00,69.88,69.91,69.78,69.83,144762.0,58.8226,58.8478,58.7384,58.7805,144762.0
2018-03-14 14:30:00,69.84,70.02,69.83,69.96,269947.0,58.7889,58.9404,58.7805,58.8899,269947.0
2018-03-14 15:00:00,69.97,70.02,69.84,69.9,295201.0,58.8983,58.9404,58.7889,58.8394,295201.0
2018-03-14 15:30:00,69.9,70.08,69.88,70.01,715004.0,58.8394,58.9909,58.8226,58.932,715004.0
2018-03-15 09:30:00,70.03,70.21,69.79,69.81,179029.0,58.9488,59.1004,58.7468,58.7637,179029.0
2018-03-15 10:00:00,69.78,69.81,69.45,69.59,176745.0,58.7384,58.7637,58.4606,58.5785,176745.0
2018-03-15 10:30:00,69.59,69.82,69.59,69.7,136237.0,58.5785,58.7721,58.5785,58.6711,136237.0
2018-03-15 11:00:00,69.7,69.84,69.64,69.78,137434.0,58.6711,58.7889,58.6206,58.7384,137434.0
2018-03-15 11:30:00,69.79,69.83,69.52,69.65,173368.0,58.7468,58.7805,58.5195,58.629,173368.0
2018-03-15 12:00:00,69.66,69.72,69.52,69.65,121934.0,58.6374,58.6879,58.5195,58.629,121934.0
2018-03-15 12:30:00,69.65,69.68,69.55,69.65,93614.0,58.629,58.6542,58.5448,58.629,93614.0
2018-03-15 13:00:00,69.65,69.72,69.56,69.65,113661.0,58.629,58.6879,58.5532,58.629,113661.0
2018-03-15 13:30:00,69.65,69.66,69.53,69.55,106856.0,58.629,58.6374,58.528,58.5448,106856.0
2018-03-15 14:00:00,69.55,69.66,69.54,69.64,116908.0,58.5448,58.6374,58.5364,58.6206,116908.0
2018-03-15 14:30:00,69.63,69.65,69.38,69.42,112990.0,58.6121,58.629,58.4017,58.4354,112990.0
2018-03-15 15:00:00,69.41,69.59,69.3,69.52,584403.0,58.4269,58.5785,58.3344,58.5195,584403.0
2018-03-15 15:30:00,69.51,69.63,69.5,69.55,350087.0,58.5111,58.6121,58.5027,58.5448,350087.0
2018-03-16 09:30:00,69.63,69.96,69.51,69.63,821426.0,58.6121,58.8899,58.5111,58.6121,821426.0
2018-03-16 10:00:00,69.63,69.69,69.5,69.54,125107.0,58.6121,58.6626,58.5027,58.5364,125107.0
2018-03-16 10:30:00,69.54,69.59,69.44,69.53,159722.0,58.5364,58.5785,58.4522,58.528,159722.0
2018-03-16 11:00:00,69.52,69.66,69.46,69.59,117655.0,58.5195,58.6374,58.469,58.5785,117655.0
2018-03-16 11:30:00,69.59,69.79,69.59,69.75,121765.0,58.5785,58.7468,58.5785,58.7131,121765.0
2018-03-16 12:00:00,69.74,69.75,69.64,69.7,122778.0,58.7047,58.7131,58.6206,58.6711,122778.0
2018-03-16 12:30:00,69.68,69.81,69.67,69.73,138978.0,58.6542,58.7637,58.6458,58.6963,138978.0
2018-03-16 13:00:00,69.73,69.81,69.59,69.61,85068.0,58.6963,58.7637,58.5785,58.5953,85068.0
2018-03-16 13:30:00,69.61,69.71,69.59,69.7,130531.0,58.5953,58.6795,58.5785,58.6711,130531.0
2018-03-16 14:00:00,69.7,69.7,69.63,69.67,97951.0,58.6711,58.6711,58.6121,58.6458,97951.0
2018-03-16 14:30:00,69.69,69.79,69.67,69.76,115459.0,58.6626,58.7468,58.6458,58.7216,115459.0
2018-03-16 15:00:00,69.75,69.93,69.75,69.93,110925.0,58.7131,58.8647,58.7131,58.8647,110925.0
2018-03-16 15:30:00,69.92,69.97,69.69,69.7,765359.0,58.8562,58.8983,58.6626,58.6711,765359.0
2018-03-19 09:30:00,69.88,71.3,69.88,70.99,732522.0,58.8226,60.0179,58.8226,59.7569,732522.0
2018-03-19 10:00:00,71.01,71.01,70.63,70.7,227122.0,59.7738,59.7738,59.4539,59.5128,227122.0
2018-03-19 10:30:00,70.7,70.81,70.59,70.73,134839.0,59.5128,59.6054,59.4202,59.5381,134839.0
2018-03-19 11:00:00,70.73,71.0,70.71,70.99,122080.0,59.5381,59.7654,59.5212,59.7569,122080.0
2018-03-19 11:30:00,70.98,70.99,70.75,70.84,131822.0,59.7485,59.7569,59.5549,59.6307,131822.0
2018-03-19 12:00:00,70.85,70.89,70.5,70.59,80063.0,59.6391,59.6728,59.3445,59.4202,80063.0
2018-03-19 12:30:00,70.59,70.63,70.47,70.49,75676.0,59.4202,59.4539,59.3192,59.3361,75676.0
2018-03-19 13:00:00,70.48,70.49,70.14,70.15,106086.0,59.3276,59.3361,59.0414,59.0499,106086.0
2018-03-19 13:30:00,70.16,70.33,70.09,70.23,101349.0,59.0583,59.2014,58.9993,59.1172,101349.0
2018-03-19 14:00:00,70.22,70.26,69.86,69.99,122912.0,59.1088,59.1424,58.8057,58.9152,122912.0
2018-03-19 14:30:00,69.98,70.08,69.77,70.0,185052.0,58.9068,58.9909,58.73,58.9236,185052.0
2018-03-19 15:00:00,70.0,70.04,69.86,69.94,168831.0,58.9236,58.9573,58.8057,58.8731,168831.0
2018-03-19 15:30:00,69.93,70.16,69.87,70.07,457167.0,58.8647,59.0583,58.8142,58.9825,457167.0
2018-03-20 09:30:00,70.22,70.56,69.69,69.76,260556.0,59.1088,59.395,58.6626,58.7216,260556.0
2018-03-20 10:00:00,69.77,69.77,69.59,69.68,170555.0,58.73,58.73,58.5785,58.6542,170555.0
2018-03-20 10:30:00,69.69,69.7,69.33,69.6,344583.0,58.6626,58.6711,58.3596,58.5869,344583.0
2018-03-20 11:00:00,69.59,69.8,69.57,69.76,100918.0,58.5785,58.7552,58.5616,58.7216,100918.0
2018-03-20 11:30:00,69.76,69.78,69.64,69.78,77378.0,58.7216,58.7384,58.6206,58.7384,77378.0
2018-03-20 12:00:00,69.79,69.91,69.73,69.86,85291.0,58.7468,58.8478,58.6963,58.8057,85291.0
2018-03-20 12:30:00,69.87,69.9,69.74,69.82,90654.0,58.8142,58.8394,58.7047,58.7721,90654.0
2018-03-20 13:00:00,69.82,69.83,69.66,69.73,57862.0,58.7721,58.7805,58.6374,58.6963,57862.0
2018-03-20 13:30:00,69.73,69.74,69.63,69.65,70155.0,58.6963,58.7047,58.6121,58.629,70155.0
2018-03-20 14:00:00,69.65,69.71,69.6,69.65,86205.0,58.629,58.6795,58.5869,58.629,86205.0
2018-03-20 14:30:00,69.65,69.73,69.62,69.72,113990.0,58.629,58.6963,58.6037,58.6879,113990.0
2018-03-20 15:00:00,69.72,69.85,69.71,69.78,93122.0,58.6879,58.7973,58.6795,58.7384,93122.0
2018-03-20 15:30:00,69.78,69.81,69.65,69.68,242078.0,58.7384,58.7637,58.629,58.6542,242078.0
2018-03-21 09:30:00,69.64,69.67,68.86,68.94,234518.0,58.6206,58.6458,57.964,58.0313,234518.0
2018-03-21 10:00:00,68.92,69.04,68.75,68.96,128182.0,58.0145,58.1155,57.8714,58.0482,128182.0
2018-03-21 10:30:00,68.95,69.13,68.92,69.1,130580.0,58.0397,58.1913,58.0145,58.166,130580.0
2018-03-21 11:00:00,69.11,69.2,69.01,69.1,104315.0,58.1744,58.2502,58.0902,58.166,104315.0
2018-03-21 11:30:00,69.1,69.13,68.92,69.08,116541.0,58.166,58.1913,58.0145,58.1492,116541.0
2018-03-21 12:00:00,69.07,69.14,68.99,69.1,127738.0,58.1407,58.1997,58.0734,58.166,127738.0
2018-03-21 12:30:00,69.1,69.1,68.9,68.92,89378.0,58.166,58.166,57.9976,58.0145,89378.0
2018-03-21 13:00:00,68.92,68.94,68.84,68.92,61368.0,58.0145,58.0313,57.9471,58.0145,61368.0
2018-03-21 13:30:00,68.92,69.06,68.86,69.0,81292.0,58.0145,58.1323,57.964,58.0818,81292.0
2018-03-21 14:00:00,69.01,69.53,68.67,68.77,163469.0,58.0902,58.528,57.804,57.8882,163469.0
2018-03-21 14:30:00,68.77,68.81,68.58,68.74,241017.0,57.8882,57.9219,57.7283,57.863,241017.0
2018-03-21 15:00:00,68.75,69.15,68.74,69.02,185496.0,57.8714,58.2081,57.863,58.0987,185496.0
2018-03-21 15:30:00,69.01,69.1,68.69,68.71,498214.0,58.0902,58.166,57.8209,57.8377,498214.0
2018-03-22 09:30:00,68.55,69.18,68.55,69.01,241199.0,57.703,58.2333,57.703,58.0902,241199.0
2018-03-22 10:00:00,69.03,69.12,68.93,69.0,111427.0,58.1071,58.1828,58.0229,58.0818,111427.0
2018-03-22 10:30:00,68.99,69.03,68.8,69.03,161350.0,58.0734,58.1071,57.9135,58.1071,161350.0
2018-03-22 11:00:00,69.02,69.06,68.82,68.93,182350.0,58.0987,58.1323,57.9303,58.0229,182350.0
2018-03-22 11:30:00,68.94,69.38,68.93,69.31,190708.0,58.0313,58.4017,58.0229,58.3428,190708.0
2018-03-22 12:00:00,69.31,69.55,69.29,69.52,185389.0,58.3428,58.5448,58.3259,58.5195,185389.0
2018-03-22 12:30:00,69.5,69.53,69.07,69.13,117735.0,58.5027,58.528,58.1407,58.1913,117735.0
2018-03-22 13:00:00,69.13,69.4,69.05,69.38,111940.0,58.1913,58.4185,58.1239,58.4017,111940.0
2018-03-22 13:30:00,69.39,69.56,69.31,69.54,148624.0,58.4101,58.5532,58.3428,58.5364,148624.0
2018-03-22 14:00:00,69.54,69.59,69.27,69.27,201870.0,58.5364,58.5785,58.3091,58.3091,201870.0
2018-03-22 14:30:00,69.27,69.34,69.22,69.27,190799.0,58.3091,58.368,58.267,58.3091,190799.0
2018-03-22 15:00:00,69.28,69.48,69.27,69.31,250681.0,58.3175,58.4859,58.3091,58.3428,250681.0
2018-03-22 15:30:00,69.3,69.3,68.77,68.8,534647.0,58.3344,58.3344,57.8882,57.9135,534647.0
2018-03-23 09:30:00,68.92,69.4,68.83,69.35,218336.0,58.0145,58.4185,57.9387,58.3764,218336.0
2018-03-23 10:00:00,69.34,69.34,69.09,69.2,128899.0,58.368,58.368,58.1576,58.2502,128899.0
2018-03-23 10:30:00,69.18,69.24,69.07,69.22,119841.0,58.2333,58.2838,58.1407,58.267,119841.0
2018-03-23 11:00:00,69.23,69.44,69.13,69.42,127437.0,58.2754,58.4522,58.1913,58.4354,127437.0
2018-03-23 11:30:00,69.44,69.47,69.06,69.08,125928.0,58.4522,58.4775,58.1323,58.1492,125928.0
2018-03-23 12:00:00,69.07,69.18,68.97,69.07,98867.0,58.1407,58.2333,58.0566,58.1407,98867.0
2018-03-23 12:30:00,69.08,69.08,68.96,69.0,148944.0,58.1492,58.1492,58.0482,58.0818,148944.0
2018-03-23 13:00:00,68.99,69.05,68.84,68.9,104205.0,58.0734,58.1239,57.9471,57.9976,104205.0
2018-03-23 13:30:00,68.89,69.02,68.85,68.98,77472.0,57.9892,58.0987,57.9556,58.065,77472.0
2018-03-23 14:00:00,68.99,69.09,68.94,68.98,118810.0,58.0734,58.1576,58.0313,58.065,118810.0
2018-03-23 14:30:00,68.99,69.05,68.54,68.55,137233.0,58.0734,58.1239,57.6946,57.703,137233.0
2018-03-23 15:00:00,68.57,68.64,68.42,68.51,199428.0,57.7199,57.7788,57.5936,57.6694,199428.0
2018-03-23 15:30:00,68.5,68.57,68.26,68.37,1109367.0,57.6609,57.7199,57.4589,57.5515,1109367.0
2018-03-26 09:30:00,68.88,69.11,68.64,68.68,213010.0,57.9808,58.1744,57.7788,57.8125,213010.0
2018-03-26 10:00:00,68.68,68.68,68.37,68.54,145153.0,57.8125,57.8125,57.5515,57.6946,145153.0
2018-03-26 10:30:00,68.53,68.66,68.31,68.37,123264.0,57.6862,57.7956,57.501,57.5515,123264.0
2018-03-26 11:00:00,68.38,68.43,68.21,68.26,103021.0,57.5599,57.602,57.4168,57.4589,103021.0
2018-03-26 11:30:00,68.25,68.29,68.03,68.21,107146.0,57.4505,57.4842,57.2653,57.4168,107146.0
2018-03-26 12:00:00,68.22,68.3,68.13,68.13,101557.0,57.4252,57.4926,57.3495,57.3495,101557.0
2018-03-26 12:30:00,68.13,68.26,68.06,68.07,157084.0,57.3495,57.4589,57.2906,57.299,157084.0
2018-03-26 13:00:00,68.08,68.17,67.96,67.97,178815.0,57.3074,57.3832,57.2064,57.2148,178815.0
2018-03-26 13:30:00,67.97,68.0,67.86,67.97,183850.0,57.2148,57.2401,57.1222,57.2148,183850.0
2018-03-26 14:00:00,67.98,68.19,67.94,68.06,211782.0,57.2232,57.4,57.1896,57.2906,211782.0
2018-03-26 14:30:00,68.06,68.18,68.04,68.09,185151.0,57.2906,57.3916,57.2737,57.3158,185151.0
2018-03-26 15:00:00,68.09,68.18,68.06,68.18,229744.0,57.3158,57.3916,57.2906,57.3916,229744.0
2018-03-26 15:30:00,68.18,68.32,68.13,68.19,583943.0,57.3916,57.5094,57.3495,57.4,583943.0
2018-03-27 09:30:00,68.19,68.66,68.19,68.44,281508.0,57.4,57.7956,57.4,57.6104,281508.0
2018-03-27 10:00:00,68.44,68.74,68.36,68.39,306826.0,57.6104,57.863,57.5431,57.5683,306826.0
2018-03-27 10:30:00,68.39,68.64,68.33,68.45,148226.0,57.5683,57.7788,57.5178,57.6189,148226.0
2018-03-27 11:00:00,68.45,68.75,68.4,68.73,128534.0,57.6189,57.8714,57.5768,57.8545,128534.0
2018-03-27 11:30:00,68.74,69.13,68.68,69.13,149707.0,57.863,58.1913,57.8125,58.1913,149707.0
2018-03-27 12:00:00,69.12,69.39,69.09,69.38,162168.0,58.1828,58.4101,58.1576,58.4017,162168.0
2018-03-27 12:30:00,69.37,69.51,69.3,69.41,161845.0,58.3933,58.5111,58.3344,58.4269,161845.0
2018-03-27 13:00:00,69.43,69.54,69.35,69.44,91253.0,58.4438,58.5364,58.3764,58.4522,91253.0
2018-03-27 13:30:00,69.44,69.5,69.24,69.43,114133.0,58.4522,58.5027,58.2838,58.4438,114133.0
2018-03-27 14:00:00,69.43,69.8,69.42,69.62,164306.0,58.4438,58.7552,58.4354,58.6037,164306.0
2018-03-27 14:30:00,69.63,69.85,69.62,69.69,298448.0,58.6121,58.7973,58.6037,58.6626,298448.0
2018-03-27 15:00:00,69.69,69.73,69.29,69.34,325173.0,58.6626,58.6963,58.3259,58.368,325173.0
2018-03-27 15:30:00,69.33,69.38,69.0,69.27,683031.0,58.3596,58.4017,58.0818,58.3091,683031.0
2018-03-28 09:30:00,69.55,70.57,69.55,70.47,300678.0,58.5448,59.4034,58.5448,59.3192,300678.0
2018-03-28 10:00:00,70.48,70.49,70.21,70.34,245027.0,59.3276,59.3361,59.1004,59.2098,245027.0
2018-03-28 10:30:00,70.34,70.4,70.13,70.38,142591.0,59.2098,59.2603,59.033,59.2435,142591.0
2018-03-28 11:00:00,70.39,70.66,70.37,70.6,153478.0,59.2519,59.4792,59.235,59.4286,153478.0
2018-03-28 11:30:00,70.6,70.67,70.32,70.51,121723.0,59.4286,59.4876,59.193,59.3529,121723.0
2018-03-28 12:00:00,70.53,70.74,70.36,70.68,138454.0,59.3697,59.5465,59.2266,59.496,138454.0
2018-03-28 12:30:00,70.69,70.83,70.6,70.68,104449.0,59.5044,59.6223,59.4286,59.496,104449.0
2018-03-28 13:00:00,70.67,70.76,70.5,70.74,170139.0,59.4876,59.5633,59.3445,59.5465,170139.0
2018-03-28 13:30:00,70.74,70.84,70.57,70.81,167408.0,59.5465,59.6307,59.4034,59.6054,167408.0
2018-03-28 14:00:00,70.83,70.88,70.64,70.77,152405.0,59.6223,59.6643,59.4623,59.5717,152405.0
2018-03-28 14:30:00,70.76,70.94,70.73,70.91,230214.0,59.5633,59.7148,59.5381,59.6896,230214.0
2018-03-28 15:00:00,70.91,70.92,70.65,70.91,278794.0,59.6896,59.698,59.4707,59.6896,278794.0
2018-03-28 15:30:00,70.91,71.06,70.75,70.83,1122727.0,59.6896,59.8159,59.5549,59.6223,1122727.0
2018-03-29 09:30:00,71.12,72.29,71.03,71.92,586713.0,59.8664,60.8512,59.7906,60.5398,586713.0
2018-03-29 10:00:00,71.89,72.17,71.66,72.16,256247.0,60.5145,60.7502,60.3209,60.7418,256247.0
2018-03-29 10:30:00,72.13,72.23,71.9,72.01,422862.0,60.7165,60.8007,60.5229,60.6155,422862.0
2018-03-29 11:00:00,72.01,72.26,71.87,71.89,214659.0,60.6155,60.826,60.4977,60.5145,214659.0
2018-03-29 11:30:00,71.89,72.13,71.84,72.13,209788.0,60.5145,60.7165,60.4724,60.7165,209788.0
2018-03-29 12:00:00,72.14,72.15,71.78,71.84,148480.0,60.725,60.7334,60.4219,60.4724,148480.0
2018-03-29 12:30:00,71.85,71.87,71.62,71.64,141293.0,60.4809,60.4977,60.2872,60.3041,141293.0
2018-03-29 13:00:00,71.65,71.77,71.57,71.72,121934.0,60.3125,60.4135,60.2452,60.3714,121934.0
2018-03-29 13:30:00,71.71,71.72,71.47,71.49,146642.0,60.363,60.3714,60.161,60.1778,146642.0
2018-03-29 14:00:00,71.49,71.82,71.46,71.59,177254.0,60.1778,60.4556,60.1526,60.262,177254.0
2018-03-29 14:30:00,71.58,71.67,71.53,71.58,173590.0,60.2536,60.3293,60.2115,60.2536,173590.0
2018-03-29 15:00:00,71.57,71.82,71.52,71.73,306237.0,60.2452,60.4556,60.2031,60.3798,306237.0
2018-03-29 15:30:00,71.73,71.97,71.53,71.69,830447.0,60.3798,60.5819,60.2115,60.3462,830447.0
2018-04-02 09:30:00,71.32,71.67,71.31,71.39,168812.0,60.0347,60.3293,60.0263,60.0936,168812.0
2018-04-02 10:00:00,71.39,71.52,71.15,71.52,148626.0,60.0936,60.2031,59.8916,60.2031,148626.0
2018-04-02 10:30:00,71.54,71.54,71.01,71.03,188176.0,60.2199,60.2199,59.7738,59.7906,188176.0
2018-04-02 11:00:00,71.03,71.08,70.67,70.91,212505.0,59.7906,59.8327,59.4876,59.6896,212505.0
2018-04-02 11:30:00,70.9,70.95,70.35,70.57,234558.0,59.6812,59.7233,59.2182,59.4034,234558.0
2018-04-02 12:00:00,70.56,70.6,70.26,70.34,144615.0,59.395,59.4286,59.1424,59.2098,144615.0
2018-04-02 12:30:00,70.35,70.61,70.35,70.56,114969.0,59.2182,59.4371,59.2182,59.395,114969.0
2018-04-02 13:00:00,70.56,70.6,70.18,70.22,143596.0,59.395,59.4286,59.0751,59.1088,143596.0
2018-04-02 13:30:00,70.21,70.28,69.97,69.99,155131.0,59.1004,59.1593,58.8983,58.9152,155131.0
2018-04-02 14:00:00,69.98,70.22,69.92,70.09,211664.0,58.9068,59.1088,58.8562,58.9993,211664.0
2018-04-02 14:30:00,70.09,70.28,69.97,70.09,198633.0,58.9993,59.1593,58.8983,58.9993,198633.0
2018-04-02 15:00:00,70.11,70.15,69.96,70.07,294185.0,59.0162,59.0499,58.8899,58.9825,294185.0
2018-04-02 15:30:00,70.07,70.41,70.07,70.18,811741.0,58.9825,59.2687,58.9825,59.0751,811741.0
2018-04-03 09:30:00,70.31,70.52,69.97,70.37,185424.0,59.1845,59.3613,58.8983,59.235,185424.0
2018-04-03 10:00:00,70.36,70.54,70.21,70.31,336907.0,59.2266,59.3781,59.1004,59.1845,336907.0
2018-04-03 10:30:00,70.31,70.56,70.2,70.45,137918.0,59.1845,59.395,59.0919,59.3024,137918.0
2018-04-03 11:00:00,70.46,70.58,70.3,70.36,98812.0,59.3108,59.4118,59.1761,59.2266,98812.0
2018-04-03 11:30:00,70.36,70.57,70.33,70.49,95539.0,59.2266,59.4034,59.2014,59.3361,95539.0
2018-04-03 12:00:00,70.49,70.53,70.32,70.4,87795.0,59.3361,59.3697,59.193,59.2603,87795.0
2018-04-03 12:30:00,70.4,70.53,70.35,70.4,106838.0,59.2603,59.3697,59.2182,59.2603,106838.0
2018-04-03 13:00:00,70.41,70.57,70.29,70.47,211396.0,59.2687,59.4034,59.1677,59.3192,211396.0
2018-04-03 13:30:00,70.48,70.51,70.32,70.48,215605.0,59.3276,59.3529,59.193,59.3276,215605.0
2018-04-03 14:00:00,70.49,70.52,70.37,70.46,106520.0,59.3361,59.3613,59.235,59.3108,106520.0
2018-04-03 14:30:00,70.46,70.59,70.31,70.49,175368.0,59.3108,59.4202,59.1845,59.3361,175368.0
2018-04-03 15:00:00,70.48,71.06,70.46,71.01,231394.0,59.3276,59.8159,59.3108,59.7738,231394.0
2018-04-03 15:30:00,71.02,71.03,70.81,70.96,607593.0,59.7822,59.7906,59.6054,59.7317,607593.0
2018-04-04 09:30:00,70.52,71.04,70.32,70.94,244034.0,59.3613,59.799,59.193,59.7148,244034.0
2018-04-04 10:00:00,70.93,71.05,70.8,70.8,174949.0,59.7064,59.8074,59.597,59.597,174949.0
2018-04-04 10:30:00,70.82,71.41,70.82,71.34,199626.0,59.6138,60.1105,59.6138,60.0516,199626.0
2018-04-04 11:00:00,71.33,71.43,71.23,71.27,219532.0,60.0431,60.1273,59.959,59.9926,219532.0
2018-04-04 11:30:00,71.27,71.34,71.13,71.28,103507.0,59.9926,60.0516,59.8748,60.001,103507.0
2018-04-04 12:00:00,71.28,71.47,71.19,71.45,78087.0,60.001,60.161,59.9253,60.1441,78087.0
2018-04-04 12:30:00,71.46,71.66,71.39,71.56,103634.0,60.1526,60.3209,60.0936,60.2367,103634.0
2018-04-04 13:00:00,71.58,71.63,71.37,71.44,84463.0,60.2536,60.2957,60.0768,60.1357,84463.0
2018-04-04 13:30:00,71.44,71.53,71.33,71.43,75950.0,60.1357,60.2115,60.0431,60.1273,75950.0
2018-04-04 14:00:00,71.44,71.79,71.44,71.77,103473.0,60.1357,60.4303,60.1357,60.4135,103473.0
2018-04-04 14:30:00,71.77,71.91,71.71,71.76,158635.0,60.4135,60.5314,60.363,60.4051,158635.0
2018-04-04 15:00:00,71.75,72.01,71.74,71.92,300920.0,60.3967,60.6155,60.3883,60.5398,300920.0
2018-04-04 15:30:00,71.92,71.99,71.61,71.67,583363.0,60.5398,60.5987,60.2788,60.3293,583363.0
2018-04-05 09:30:00,71.67,71.95,71.36,71.74,325352.0,60.3293,60.565,60.0684,60.3883,325352.0
2018-04-05 10:00:00,71.75,72.16,71.56,72.02,189274.0,60.3967,60.7418,60.2367,60.624,189274.0
2018-04-05 10:30:00,72.01,72.02,71.8,71.81,382445.0,60.6155,60.624,60.4388,60.4472,382445.0
2018-04-05 11:00:00,71.82,72.11,71.74,72.04,129411.0,60.4556,60.6997,60.3883,60.6408,129411.0
2018-04-05 11:30:00,72.04,72.1,71.86,71.9,99950.0,60.6408,60.6913,60.4893,60.5229,99950.0
2018-04-05 12:00:00,71.91,71.98,71.85,71.93,84307.0,60.5314,60.5903,60.4809,60.5482,84307.0
2018-04-05 12:30:00,71.94,72.01,71.79,71.98,113925.0,60.5566,60.6155,60.4303,60.5903,113925.0
2018-04-05 13:00:00,71.97,72.06,71.79,71.82,74911.0,60.5819,60.6576,60.4303,60.4556,74911.0
2018-04-05 13:30:00,71.81,71.9,71.72,71.86,113913.0,60.4472,60.5229,60.3714,60.4893,113913.0
2018-04-05 14:00:00,71.86,71.93,71.77,71.84,107754.0,60.4893,60.5482,60.4135,60.4724,107754.0
2018-04-05 14:30:00,71.83,72.02,71.83,71.93,104681.0,60.464,60.624,60.464,60.5482,104681.0
2018-04-05 15:00:00,71.93,72.07,71.88,71.93,134261.0,60.5482,60.666,60.5061,60.5482,134261.0
2018-04-05 15:30:00,71.93,72.0,71.78,71.81,635065.0,60.5482,60.6071,60.4219,60.4472,635065.0
2018-04-06 09:30:00,71.65,72.32,71.42,72.25,173670.0,60.3125,60.8765,60.1189,60.8176,173670.0
2018-04-06 10:00:00,72.26,72.41,72.03,72.07,131513.0,60.826,60.9522,60.6324,60.666,131513.0
2018-04-06 10:30:00,72.09,72.13,71.91,72.07,118261.0,60.6829,60.7165,60.5314,60.666,118261.0
2018-04-06 11:00:00,72.07,72.07,71.82,71.86,147528.0,60.666,60.666,60.4556,60.4893,147528.0
2018-04-06 11:30:00,71.88,71.98,71.88,71.92,114585.0,60.5061,60.5903,60.5061,60.5398,114585.0
2018-04-06 12:00:00,71.92,71.93,71.55,71.6,104442.0,60.5398,60.5482,60.2283,60.2704,104442.0
2018-04-06 12:30:00,71.6,71.99,71.58,71.97,84553.0,60.2704,60.5987,60.2536,60.5819,84553.0
2018-04-06 13:00:00,71.98,71.98,71.67,71.83,88668.0,60.5903,60.5903,60.3293,60.464,88668.0
2018-04-06 13:30:00,71.83,71.92,71.55,71.55,211771.0,60.464,60.5398,60.2283,60.2283,211771.0
2018-04-06 14:00:00,71.54,71.61,71.33,71.36,163981.0,60.2199,60.2788,60.0431,60.0684,163981.0
2018-04-06 14:30:00,71.36,71.44,71.14,71.25,203047.0,60.0684,60.1357,59.8832,59.9758,203047.0
2018-04-06 15:00:00,71.25,71.5,71.17,71.37,210670.0,59.9758,60.1862,59.9085,60.0768,210670.0
2018-04-06 15:30:00,71.38,71.72,71.35,71.62,534400.0,60.0852,60.3714,60.06,60.2872,534400.0
2018-04-09 09:30:00,72.0,72.0,71.28,71.67,272080.0,60.6071,60.6071,60.001,60.3293,272080.0
2018-04-09 10:00:00,71.68,71.71,71.21,71.46,130866.0,60.3378,60.363,59.9421,60.1526,130866.0
2018-04-09 10:30:00,71.47,71.64,71.39,71.43,98770.0,60.161,60.3041,60.0936,60.1273,98770.0
2018-04-09 11:00:00,71.44,71.65,71.44,71.61,107492.0,60.1357,60.3125,60.1357,60.2788,107492.0
2018-04-09 11:30:00,71.61,71.75,71.61,71.68,77882.0,60.2788,60.3967,60.2788,60.3378,77882.0
2018-04-09 12:00:00,71.69,71.72,71.59,71.7,62923.0,60.3462,60.3714,60.262,60.3546,62923.0
2018-04-09 12:30:00,71.7,71.72,71.57,71.66,76971.0,60.3546,60.3714,60.2452,60.3209,76971.0
2018-04-09 13:00:00,71.65,71.82,71.64,71.82,80918.0,60.3125,60.4556,60.3041,60.4556,80918.0
2018-04-09 13:30:00,71.8,71.86,71.74,71.81,81494.0,60.4388,60.4893,60.3883,60.4472,81494.0
2018-04-09 14:00:00,71.81,71.81,71.68,71.78,93776.0,60.4472,60.4472,60.3378,60.4219,93776.0
2018-04-09 14:30:00,71.79,71.87,71.72,71.84,156586.0,60.4303,60.4977,60.3714,60.4724,156586.0
2018-04-09 15:00:00,71.84,71.92,71.65,71.74,138649.0,60.4724,60.5398,60.3125,60.3883,138649.0
2018-04-09 15:30:00,71.73,71.75,71.34,71.44,586525.0,60.3798,60.3967,60.0516,60.1357,586525.0
2018-04-10 09:30:00,71.61,71.83,71.54,71.56,236568.0,60.2788,60.464,60.2199,60.2367,236568.0
2018-04-10 10:00:00,71.55,71.96,71.44,71.91,130651.0,60.2283,60.5734,60.1357,60.5314,130651.0
2018-04-10 10:30:00,71.91,72.01,71.74,71.87,130279.0,60.5314,60.6155,60.3883,60.4977,130279.0
2018-04-10 11:00:00,71.88,72.01,71.85,71.85,99910.0,60.5061,60.6155,60.4809,60.4809,99910.0
2018-04-10 11:30:00,71.84,71.89,71.59,71.82,105364.0,60.4724,60.5145,60.262,60.4556,105364.0
2018-04-10 12:00:00,71.84,71.85,71.17,71.37,183846.0,60.4724,60.4809,59.9085,60.0768,183846.0
2018-04-10 12:30:00,71.36,71.71,71.34,71.64,118831.0,60.0684,60.363,60.0516,60.3041,118831.0
2018-04-10 13:00:00,71.64,71.72,71.56,71.64,86779.0,60.3041,60.3714,60.2367,60.3041,86779.0
2018-04-10 13:30:00,71.63,71.7,71.31,71.58,119494.0,60.2957,60.3546,60.0263,60.2536,119494.0
2018-04-10 14:00:00,71.59,71.66,71.42,71.42,105035.0,60.262,60.3209,60.1189,60.1189,105035.0
2018-04-10 14:30:00,71.43,71.62,71.31,71.62,137510.0,60.1273,60.2872,60.0263,60.2872,137510.0
2018-04-10 15:00:00,71.61,71.7,71.57,71.69,160178.0,60.2788,60.3546,60.2452,60.3462,160178.0
2018-04-10 15:30:00,71.69,71.73,71.59,71.72,507638.0,60.3462,60.3798,60.262,60.3714,507638.0
2018-04-11 09:30:00,71.56,71.89,71.33,71.7,232665.0,60.2367,60.5145,60.0431,60.3546,232665.0
2018-04-11 10:00:00,71.69,71.73,71.47,71.65,151977.0,60.3462,60.3798,60.161,60.3125,151977.0
2018-04-11 10:30:00,71.65,71.71,71.26,71.3,157354.0,60.3125,60.363,59.9842,60.0179,157354.0
2018-04-11 11:00:00,71.3,71.45,71.25,71.36,139740.0,60.0179,60.1441,59.9758,60.0684,139740.0
2018-04-11 11:30:00,71.36,71.45,71.34,71.34,78421.0,60.0684,60.1441,60.0516,60.0516,78421.0
2018-04-11 12:00:00,71.34,71.53,71.32,71.45,111000.0,60.0516,60.2115,60.0347,60.1441,111000.0
2018-04-11 12:30:00,71.47,71.55,71.43,71.48,86506.0,60.161,60.2283,60.1273,60.1694,86506.0
2018-04-11 13:00:00,71.49,71.5,71.34,71.36,70425.0,60.1778,60.1862,60.0516,60.0684,70425.0
2018-04-11 13:30:00,71.35,71.4,71.29,71.37,86969.0,60.06,60.1021,60.0095,60.0768,86969.0
2018-04-11 14:00:00,71.38,71.46,71.24,71.38,157646.0,60.0852,60.1526,59.9674,60.0852,157646.0
2018-04-11 14:30:00,71.38,71.47,71.05,71.42,264939.0,60.0852,60.161,59.8074,60.1189,264939.0
2018-04-11 15:00:00,71.42,71.42,71.18,71.31,228320.0,60.1189,60.1189,59.9169,60.0263,228320.0
2018-04-11 15:30:00,71.31,71.42,71.17,71.37,681236.0,60.0263,60.1189,59.9085,60.0768,681236.0
2018-04-12 09:30:00,71.51,71.85,71.49,71.76,247635.0,60.1947,60.4809,60.1778,60.4051,247635.0
2018-04-12 10:00:00,71.77,71.8,71.38,71.5,180244.0,60.4135,60.4388,60.0852,60.1862,180244.0
2018-04-12 10:30:00,71.5,71.57,71.21,71.32,164628.0,60.1862,60.2452,59.9421,60.0347,164628.0
2018-04-12 11:00:00,71.32,71.39,71.12,71.13,164195.0,60.0347,60.0936,59.8664,59.8748,164195.0
2018-04-12 11:30:00,71.13,71.19,70.96,71.1,141558.0,59.8748,59.9253,59.7317,59.8495,141558.0
2018-04-12 12:00:00,71.09,71.16,71.01,71.11,111896.0,59.8411,59.9,59.7738,59.8579,111896.0
2018-04-12 12:30:00,71.12,71.23,71.1,71.19,69349.0,59.8664,59.959,59.8495,59.9253,69349.0
2018-04-12 13:00:00,71.19,71.21,70.9,70.92,114158.0,59.9253,59.9421,59.6812,59.698,114158.0
2018-04-12 13:30:00,70.9,71.07,70.85,70.91,121292.0,59.6812,59.8243,59.6391,59.6896,121292.0
2018-04-12 14:00:00,70.92,71.11,70.89,71.09,109008.0,59.698,59.8579,59.6728,59.8411,109008.0
2018-04-12 14:30:00,71.09,71.11,70.93,70.95,78196.0,59.8411,59.8579,59.7064,59.7233,78196.0
2018-04-12 15:00:00,70.96,71.07,70.91,71.06,189222.0,59.7317,59.8243,59.6896,59.8159,189222.0
2018-04-12 15:30:00,71.05,71.14,70.9,70.91,374355.0,59.8074,59.8832,59.6812,59.6896,374355.0
2018-04-13 09:30:00,71.01,71.41,70.91,71.41,304662.0,59.7738,60.1105,59.6896,60.1105,304662.0
2018-04-13 10:00:00,71.42,71.44,71.2,71.26,162590.0,60.1189,60.1357,59.9337,59.9842,162590.0
2018-04-13 10:30:00,71.25,71.37,71.2,71.28,195741.0,59.9758,60.0768,59.9337,60.001,195741.0
2018-04-13 11:00:00,71.28,71.49,71.22,71.45,156795.0,60.001,60.1778,59.9505,60.1441,156795.0
2018-04-13 11:30:00,71.46,71.49,71.36,71.44,106032.0,60.1526,60.1778,60.0684,60.1357,106032.0
2018-04-13 12:00:00,71.45,71.61,71.37,71.51,248054.0,60.1441,60.2788,60.0768,60.1947,248054.0
2018-04-13 12:30:00,71.51,71.51,71.39,71.45,127524.0,60.1947,60.1947,60.0936,60.1441,127524.0
2018-04-13 13:00:00,71.45,71.59,71.45,71.52,85212.0,60.1441,60.262,60.1441,60.2031,85212.0
2018-04-13 13:30:00,71.52,71.59,71.46,71.53,101593.0,60.2031,60.262,60.1526,60.2115,101593.0
2018-04-13 14:00:00,71.53,71.54,71.46,71.54,140723.0,60.2115,60.2199,60.1526,60.2199,140723.0
2018-04-13 14:30:00,71.54,71.66,71.49,71.56,238820.0,60.2199,60.3209,60.1778,60.2367,238820.0
2018-04-13 15:00:00,71.55,71.58,71.42,71.46,269636.0,60.2283,60.2536,60.1189,60.1526,269636.0
2018-04-13 15:30:00,71.45,71.65,71.42,71.58,613577.0,60.1441,60.3125,60.1189,60.2536,613577.0
2018-04-16 09:30:00,71.95,72.19,71.71,72.08,382261.0,60.565,60.7671,60.363,60.6745,382261.0
2018-04-16 10:00:00,72.08,72.15,71.92,71.96,220460.0,60.6745,60.7334,60.5398,60.5734,220460.0
2018-04-16 10:30:00,71.96,72.27,71.95,72.22,171107.0,60.5734,60.8344,60.565,60.7923,171107.0
2018-04-16 11:00:00,72.23,72.47,72.21,72.34,204959.0,60.8007,61.0027,60.7839,60.8933,204959.0
2018-04-16 11:30:00,72.34,72.36,72.13,72.16,132752.0,60.8933,60.9102,60.7165,60.7418,132752.0
2018-04-16 12:00:00,72.17,72.31,72.17,72.22,103424.0,60.7502,60.8681,60.7502,60.7923,103424.0
2018-04-16 12:30:00,72.22,72.41,72.18,72.41,99037.0,60.7923,60.9522,60.7586,60.9522,99037.0
2018-04-16 13:00:00,72.41,72.51,72.38,72.44,158052.0,60.9522,61.0364,60.927,60.9775,158052.0
2018-04-16 13:30:00,72.45,72.53,72.17,72.36,248792.0,60.9859,61.0533,60.7502,60.9102,248792.0
2018-04-16 14:00:00,72.35,72.4,72.28,72.28,157034.0,60.9017,60.9438,60.8428,60.8428,157034.0
2018-04-16 14:30:00,72.28,72.39,72.25,72.34,112494.0,60.8428,60.9354,60.8176,60.8933,112494.0
2018-04-16 15:00:00,72.33,72.41,72.24,72.34,282486.0,60.8849,60.9522,60.8091,60.8933,282486.0
2018-04-16 15:30:00,72.34,72.44,72.31,72.44,489025.0,60.8933,60.9775,60.8681,60.9775,489025.0
2018-04-17 09:30:00,72.51,72.53,71.84,72.04,436068.0,61.0364,61.0533,60.4724,60.6408,436068.0
2018-04-17 10:00:00,72.04,72.18,71.9,72.15,160154.0,60.6408,60.7586,60.5229,60.7334,160154.0
2018-04-17 10:30:00,72.16,72.38,72.07,72.37,187898.0,60.7418,60.927,60.666,60.9186,187898.0
2018-04-17 11:00:00,72.38,72.39,72.19,72.2,116160.0,60.927,60.9354,60.7671,60.7755,116160.0
2018-04-17 11:30:00,72.2,72.23,72.07,72.09,173565.0,60.7755,60.8007,60.666,60.6829,173565.0
2018-04-17 12:00:00,72.09,72.18,72.06,72.12,114515.0,60.6829,60.7586,60.6576,60.7081,114515.0
2018-04-17 12:30:00,72.12,72.17,72.07,72.17,156055.0,60.7081,60.7502,60.666,60.7502,156055.0
2018-04-17 13:00:00,72.17,72.23,72.12,72.14,90980.0,60.7502,60.8007,60.7081,60.725,90980.0
2018-04-17 13:30:00,72.15,72.19,72.07,72.16,316074.0,60.7334,60.7671,60.666,60.7418,316074.0
2018-04-17 14:00:00,72.17,72.23,72.13,72.21,109300.0,60.7502,60.8007,60.7165,60.7839,109300.0
2018-04-17 14:30:00,72.21,72.28,72.18,72.18,119185.0,60.7839,60.8428,60.7586,60.7586,119185.0
2018-04-17 15:00:00,72.17,72.34,72.16,72.26,139310.0,60.7502,60.8933,60.7418,60.826,139310.0
2018-04-17 15:30:00,72.27,72.32,72.19,72.26,451844.0,60.8344,60.8765,60.7671,60.826,451844.0
2018-04-18 09:30:00,72.3,72.61,72.27,72.56,203760.0,60.8596,61.1206,60.8344,61.0785,203760.0
2018-04-18 10:00:00,72.54,72.55,72.24,72.33,216933.0,61.0617,61.0701,60.8091,60.8849,216933.0
2018-04-18 10:30:00,72.33,72.4,72.27,72.3,141647.0,60.8849,60.9438,60.8344,60.8596,141647.0
2018-04-18 11:00:00,72.3,72.39,72.29,72.36,96389.0,60.8596,60.9354,60.8512,60.9102,96389.0
2018-04-18 11:30:00,72.37,72.42,72.32,72.36,225635.0,60.9186,60.9607,60.8765,60.9102,225635.0
2018-04-18 12:00:00,72.36,72.38,72.24,72.31,127329.0,60.9102,60.927,60.8091,60.8681,127329.0
2018-04-18 12:30:00,72.31,72.32,72.15,72.21,124187.0,60.8681,60.8765,60.7334,60.7839,124187.0
2018-04-18 13:00:00,72.21,72.27,72.14,72.15,68096.0,60.7839,60.8344,60.725,60.7334,68096.0
2018-04-18 13:30:00,72.14,72.19,72.03,72.08,96584.0,60.725,60.7671,60.6324,60.6745,96584.0
2018-04-18 14:00:00,72.08,72.18,72.07,72.17,94901.0,60.6745,60.7586,60.666,60.7502,94901.0
2018-04-18 14:30:00,72.17,72.21,72.1,72.12,100518.0,60.7502,60.7839,60.6913,60.7081,100518.0
2018-04-18 15:00:00,72.11,72.17,72.06,72.16,234540.0,60.6997,60.7502,60.6576,60.7418,234540.0
2018-04-18 15:30:00,72.16,72.23,72.08,72.09,617084.0,60.7418,60.8007,60.6745,60.6829,617084.0
2018-04-19 09:30:00,70.96,70.98,69.83,69.84,1469139.0,60.0913,60.1082,59.1343,59.1428,1469139.0
2018-04-19 10:00:00,69.86,70.05,69.76,69.78,382332.0,59.1597,59.3206,59.0751,59.092,382332.0
2018-04-19 10:30:00,69.77,70.04,69.74,69.87,268836.0,59.0835,59.3122,59.0581,59.1682,268836.0
2018-04-19 11:00:00,69.87,70.09,69.84,69.96,244747.0,59.1682,59.3545,59.1428,59.2444,244747.0
2018-04-19 11:30:00,69.97,69.98,69.59,69.59,157354.0,59.2529,59.2614,58.9311,58.9311,157354.0
2018-04-19 12:00:00,69.59,69.68,69.5,69.56,166534.0,58.9311,59.0073,58.8549,58.9057,166534.0
2018-04-19 12:30:00,69.56,69.78,69.55,69.7,161775.0,58.9057,59.092,58.8972,59.0242,161775.0
2018-04-19 13:00:00,69.7,69.7,69.44,69.49,128208.0,59.0242,59.0242,58.8041,58.8464,128208.0
2018-04-19 13:30:00,69.49,69.65,69.47,69.59,101624.0,58.8464,58.9819,58.8295,58.9311,101624.0
2018-04-19 14:00:00,69.59,69.78,69.58,69.71,261262.0,58.9311,59.092,58.9226,59.0327,261262.0
2018-04-19 14:30:00,69.71,69.75,69.67,69.67,203863.0,59.0327,59.0666,58.9988,58.9988,203863.0
2018-04-19 15:00:00,69.67,69.71,69.61,69.66,215852.0,58.9988,59.0327,58.948,58.9904,215852.0
2018-04-19 15:30:00,69.65,69.91,69.59,69.77,753447.0,58.9819,59.2021,58.9311,59.0835,753447.0
2018-04-20 09:30:00,69.57,69.75,68.84,68.95,857824.0,58.9142,59.0666,58.296,58.3891,857824.0
2018-04-20 10:00:00,68.95,69.07,68.56,68.6,527965.0,58.3891,58.4907,58.0589,58.0927,527965.0
2018-04-20 10:30:00,68.6,68.6,68.33,68.36,537355.0,58.0927,58.0927,57.8641,57.8895,537355.0
2018-04-20 11:00:00,68.37,68.39,68.15,68.16,498552.0,57.898,57.9149,57.7117,57.7201,498552.0
2018-04-20 11:30:00,68.17,68.25,67.88,67.9,420715.0,57.7286,57.7963,57.483,57.4999,420715.0
2018-04-20 12:00:00,67.9,67.9,67.6,67.69,310812.0,57.4999,57.4999,57.2459,57.3221,310812.0
2018-04-20 12:30:00,67.69,67.75,67.55,67.67,385925.0,57.3221,57.3729,57.2036,57.3052,385925.0
2018-04-20 13:00:00,67.66,67.93,67.55,67.71,395563.0,57.2967,57.5254,57.2036,57.339,395563.0
2018-04-20 13:30:00,67.71,67.88,67.66,67.73,410070.0,57.339,57.483,57.2967,57.356,410070.0
2018-04-20 14:00:00,67.72,68.05,67.67,67.96,439178.0,57.3475,57.627,57.3052,57.5508,439178.0
2018-04-20 14:30:00,67.96,68.04,67.86,67.94,302030.0,57.5508,57.6185,57.4661,57.5338,302030.0
2018-04-20 15:00:00,67.94,67.98,67.55,67.67,517977.0,57.5338,57.5677,57.2036,57.3052,517977.0
2018-04-20 15:30:00,67.67,67.73,67.43,67.53,1345787.0,57.3052,57.356,57.1019,57.1866,1345787.0
2018-04-23 09:30:00,67.2,67.35,66.89,67.1,543408.0,56.9072,57.0342,56.6446,56.8225,543408.0
2018-04-23 10:00:00,67.1,67.19,66.86,66.89,407516.0,56.8225,56.8987,56.6192,56.6446,407516.0
2018-04-23 10:30:00,66.9,67.01,66.77,66.77,278231.0,56.6531,56.7463,56.543,56.543,278231.0
2018-04-23 11:00:00,66.77,66.96,66.74,66.76,335206.0,56.543,56.7039,56.5176,56.5346,335206.0
2018-04-23 11:30:00,66.76,66.79,66.55,66.61,328201.0,56.5346,56.56,56.3567,56.4075,328201.0
2018-04-23 12:00:00,66.6,66.74,66.53,66.62,519207.0,56.3991,56.5176,56.3398,56.416,519207.0
2018-04-23 12:30:00,66.62,66.7,66.49,66.53,361913.0,56.416,56.4837,56.3059,56.3398,361913.0
2018-04-23 13:00:00,66.54,66.54,66.2,66.35,271358.0,56.3483,56.3483,56.0603,56.1874,271358.0
2018-04-23 13:30:00,66.36,66.51,66.3,66.33,265160.0,56.1958,56.3228,56.145,56.1704,265160.0
2018-04-23 14:00:00,66.34,66.4,66.01,66.17,312219.0,56.1789,56.2297,55.8994,56.0349,312219.0
2018-04-23 14:30:00,66.16,66.29,66.11,66.2,209526.0,56.0265,56.1365,55.9841,56.0603,209526.0
2018-04-23 15:00:00,66.2,66.32,66.17,66.32,405798.0,56.0603,56.162,56.0349,56.162,405798.0
2018-04-23 15:30:00,66.31,66.5,66.31,66.38,889889.0,56.1535,56.3144,56.1535,56.2128,889889.0
2018-04-24 09:30:00,66.69,66.84,66.04,66.09,353711.0,56.4753,56.6023,55.9248,55.9672,353711.0
2018-04-24 10:00:00,66.08,66.17,65.85,66.0,325540.0,55.9587,56.0349,55.7639,55.891,325540.0
2018-04-24 10:30:00,66.0,66.53,65.92,66.44,318176.0,55.891,56.3398,55.8232,56.2636,318176.0
2018-04-24 11:00:00,66.44,66.75,66.4,66.56,209082.0,56.2636,56.5261,56.2297,56.3652,209082.0
2018-04-24 11:30:00,66.57,66.61,66.31,66.35,218119.0,56.3737,56.4075,56.1535,56.1874,218119.0
2018-04-24 12:00:00,66.34,66.83,66.33,66.8,274985.0,56.1789,56.5938,56.1704,56.5684,274985.0
2018-04-24 12:30:00,66.81,66.91,66.58,66.58,174466.0,56.5769,56.6616,56.3821,56.3821,174466.0
2018-04-24 13:00:00,66.57,66.6,66.4,66.43,131270.0,56.3737,56.3991,56.2297,56.2551,131270.0
2018-04-24 13:30:00,66.43,66.45,66.33,66.4,228333.0,56.2551,56.272,56.1704,56.2297,228333.0
2018-04-24 14:00:00,66.41,66.47,66.34,66.4,253911.0,56.2382,56.289,56.1789,56.2297,253911.0
2018-04-24 14:30:00,66.39,66.42,66.16,66.38,229185.0,56.2212,56.2466,56.0265,56.2128,229185.0
2018-04-24 15:00:00,66.37,66.54,66.37,66.39,186680.0,56.2043,56.3483,56.2043,56.2212,186680.0
2018-04-24 15:30:00,66.4,66.66,66.34,66.64,662485.0,56.2297,56.4499,56.1789,56.4329,662485.0
2018-04-25 09:30:00,66.4,66.78,66.24,66.68,251122.0,56.2297,56.5515,56.0942,56.4668,251122.0
2018-04-25 10:00:00,66.69,67.06,66.68,66.83,317900.0,56.4753,56.7886,56.4668,56.5938,317900.0
2018-04-25 10:30:00,66.83,66.94,66.64,66.65,180498.0,56.5938,56.687,56.4329,56.4414,180498.0
2018-04-25 11:00:00,66.64,66.66,66.38,66.47,109921.0,56.4329,56.4499,56.2128,56.289,109921.0
2018-04-25 11:30:00,66.47,66.6,66.36,66.38,102327.0,56.289,56.3991,56.1958,56.2128,102327.0
2018-04-25 12:00:00,66.37,66.54,66.36,66.46,87484.0,56.2043,56.3483,56.1958,56.2805,87484.0
2018-04-25 12:30:00,66.48,66.51,66.27,66.34,308978.0,56.2974,56.3228,56.1196,56.1789,308978.0
2018-04-25 13:00:00,66.34,66.39,66.3,66.36,123404.0,56.1789,56.2212,56.145,56.1958,123404.0
2018-04-25 13:30:00,66.37,66.4,66.28,66.36,126623.0,56.2043,56.2297,56.1281,56.1958,126623.0
2018-04-25 14:00:00,66.37,66.39,66.29,66.34,117825.0,56.2043,56.2212,56.1365,56.1789,117825.0
2018-04-25 14:30:00,66.33,66.43,66.31,66.41,113870.0,56.1704,56.2551,56.1535,56.2382,113870.0
2018-04-25 15:00:00,66.41,66.43,66.35,66.41,166824.0,56.2382,56.2551,56.1874,56.2382,166824.0
2018-04-25 15:30:00,66.41,66.46,66.29,66.42,478117.0,56.2382,56.2805,56.1365,56.2466,478117.0
2018-04-26 09:30:00,66.39,66.58,66.24,66.4,384624.0,56.2212,56.3821,56.0942,56.2297,384624.0
2018-04-26 10:00:00,66.4,66.65,66.25,66.65,272774.0,56.2297,56.4414,56.1027,56.4414,272774.0
2018-04-26 10:30:00,66.65,66.83,66.53,66.65,418385.0,56.4414,56.5938,56.3398,56.4414,418385.0
2018-04-26 11:00:00,66.65,66.7,66.39,66.42,208784.0,56.4414,56.4837,56.2212,56.2466,208784.0
2018-04-26 11:30:00,66.41,66.62,66.25,66.6,230337.0,56.2382,56.416,56.1027,56.3991,230337.0
2018-04-26 12:00:00,66.59,66.66,66.55,66.6,158673.0,56.3906,56.4499,56.3567,56.3991,158673.0
2018-04-26 12:30:00,66.61,66.61,66.44,66.5,124454.0,56.4075,56.4075,56.2636,56.3144,124454.0
2018-04-26 13:00:00,66.5,66.71,66.49,66.65,122790.0,56.3144,56.4922,56.3059,56.4414,122790.0
2018-04-26 13:30:00,66.64,66.66,66.5,66.66,119593.0,56.4329,56.4499,56.3144,56.4499,119593.0
2018-04-26 14:00:00,66.65,66.86,66.64,66.86,219461.0,56.4414,56.6192,56.4329,56.6192,219461.0
2018-04-26 14:30:00,66.86,66.87,66.74,66.77,254907.0,56.6192,56.6277,56.5176,56.543,254907.0
2018-04-26 15:00:00,66.78,66.83,66.61,66.62,236308.0,56.5515,56.5938,56.4075,56.416,236308.0
2018-04-26 15:30:00,66.62,66.88,66.6,66.64,556529.0,56.416,56.6362,56.3991,56.4329,556529.0
2018-04-27 09:30:00,65.89,66.21,64.84,66.2,960863.0,55.7978,56.0688,54.9086,56.0603,960863.0
2018-04-27 10:00:00,66.2,66.75,66.11,66.73,378977.0,56.0603,56.5261,55.9841,56.5092,378977.0
2018-04-27 10:30:00,66.74,67.12,66.65,66.77,404702.0,56.5176,56.8394,56.4414,56.543,404702.0
2018-04-27 11:00:00,66.77,66.98,66.3,66.8,452503.0,56.543,56.7209,56.145,56.5684,452503.0
2018-04-27 11:30:00,66.8,67.09,66.56,66.72,327888.0,56.5684,56.814,56.3652,56.5007,327888.0
2018-04-27 12:00:00,66.72,66.8,66.43,66.44,257051.0,56.5007,56.5684,56.2551,56.2636,257051.0
2018-04-27 12:30:00,66.43,66.69,65.91,66.66,347517.0,56.2551,56.4753,55.8147,56.4499,347517.0
2018-04-27 13:00:00,66.66,66.67,66.53,66.53,177474.0,56.4499,56.4583,56.3398,56.3398,177474.0
2018-04-27 13:30:00,66.53,66.56,66.3,66.41,176243.0,56.3398,56.3652,56.145,56.2382,176243.0
2018-04-27 14:00:00,66.41,66.81,66.39,66.68,379235.0,56.2382,56.5769,56.2212,56.4668,379235.0
2018-04-27 14:30:00,66.67,66.94,66.62,66.92,394865.0,56.4583,56.687,56.416,56.6701,394865.0
2018-04-27 15:00:00,66.91,66.99,66.66,66.89,422071.0,56.6616,56.7293,56.4499,56.6446,422071.0
2018-04-27 15:30:00,66.9,66.9,66.58,66.59,1000736.0,56.6531,56.6531,56.3821,56.3906,1000736.0
2018-04-30 09:30:00,65.92,66.15,65.59,65.87,373138.0,55.8232,56.018,55.5438,55.7809,373138.0
2018-04-30 10:00:00,65.86,65.86,65.66,65.76,279854.0,55.7724,55.7724,55.603,55.6877,279854.0
2018-04-30 10:30:00,65.76,65.77,65.44,65.47,423904.0,55.6877,55.6962,55.4167,55.4421,423904.0
2018-04-30 11:00:00,65.47,65.68,65.47,65.67,374439.0,55.4421,55.62,55.4421,55.6115,374439.0
2018-04-30 11:30:00,65.67,65.79,65.59,65.64,325039.0,55.6115,55.7131,55.5438,55.5861,325039.0
2018-04-30 12:00:00,65.64,65.64,65.17,65.2,285111.0,55.5861,55.5861,55.1881,55.2135,285111.0
2018-04-30 12:30:00,65.19,65.24,65.02,65.13,420007.0,55.205,55.2474,55.0611,55.1542,420007.0
2018-04-30 13:00:00,65.12,65.14,64.99,65.06,344702.0,55.1458,55.1627,55.0357,55.0949,344702.0
2018-04-30 13:30:00,65.06,65.2,65.05,65.13,258618.0,55.0949,55.2135,55.0865,55.1542,258618.0
2018-04-30 14:00:00,65.13,65.13,65.0,65.08,285532.0,55.1542,55.1542,55.0441,55.1119,285532.0
2018-04-30 14:30:00,65.07,65.14,65.04,65.12,275867.0,55.1034,55.1627,55.078,55.1458,275867.0
2018-04-30 15:00:00,65.11,65.14,65.04,65.11,328237.0,55.1373,55.1627,55.078,55.1373,328237.0
2018-04-30 15:30:00,65.11,65.35,65.08,65.22,1056684.0,55.1373,55.3405,55.1119,55.2304,1056684.0
2018-05-01 09:30:00,64.78,65.33,64.67,65.29,568926.0,54.8578,55.3236,54.7647,55.2897,568926.0
2018-05-01 10:00:00,65.29,65.39,64.99,65.01,332507.0,55.2897,55.3744,55.0357,55.0526,332507.0
2018-05-01 10:30:00,65.01,65.01,64.81,64.89,423546.0,55.0526,55.0526,54.8832,54.951,423546.0
2018-05-01 11:00:00,64.89,64.92,64.67,64.85,219675.0,54.951,54.9764,54.7647,54.9171,219675.0
2018-05-01 11:30:00,64.84,64.95,64.78,64.79,231327.0,54.9086,55.0018,54.8578,54.8663,231327.0
2018-05-01 12:00:00,64.79,64.95,64.79,64.92,146380.0,54.8663,55.0018,54.8663,54.9764,146380.0
2018-05-01 12:30:00,64.92,64.97,64.77,64.8,157333.0,54.9764,55.0187,54.8494,54.8748,157333.0
2018-05-01 13:00:00,64.8,64.8,64.63,64.73,186330.0,54.8748,54.8748,54.7308,54.8155,186330.0
2018-05-01 13:30:00,64.73,64.91,64.73,64.84,130520.0,54.8155,54.9679,54.8155,54.9086,130520.0
2018-05-01 14:00:00,64.84,64.88,64.7,64.71,155004.0,54.9086,54.9425,54.7901,54.7985,155004.0
2018-05-01 14:30:00,64.69,64.97,64.68,64.95,191512.0,54.7816,55.0187,54.7731,55.0018,191512.0
2018-05-01 15:00:00,64.94,64.99,64.65,64.72,324478.0,54.9933,55.0357,54.7477,54.807,324478.0
2018-05-01 15:30:00,64.72,64.91,64.72,64.85,648948.0,54.807,54.9679,54.807,54.9171,648948.0
2018-05-02 09:30:00,64.74,64.85,64.43,64.52,594277.0,54.824,54.9171,54.5614,54.6377,594277.0
2018-05-02 10:00:00,64.51,64.61,64.34,64.59,409329.0,54.6292,54.7139,54.4852,54.6969,409329.0
2018-05-02 10:30:00,64.59,64.65,64.34,64.41,361912.0,54.6969,54.7477,54.4852,54.5445,361912.0
2018-05-02 11:00:00,64.4,64.46,64.3,64.32,440117.0,54.536,54.5868,54.4513,54.4683,440117.0
2018-05-02 11:30:00,64.31,64.32,63.99,64.12,496322.0,54.4598,54.4683,54.1888,54.2989,496322.0
2018-05-02 12:00:00,64.11,64.17,64.02,64.07,301477.0,54.2905,54.3413,54.2142,54.2566,301477.0
2018-05-02 12:30:00,64.06,64.08,63.94,63.96,289296.0,54.2481,54.265,54.1465,54.1634,289296.0
2018-05-02 13:00:00,63.96,64.05,63.87,63.9,287792.0,54.1634,54.2396,54.0872,54.1126,287792.0
2018-05-02 13:30:00,63.9,63.95,63.87,63.91,304511.0,54.1126,54.155,54.0872,54.1211,304511.0
2018-05-02 14:00:00,63.91,63.98,63.65,63.69,409115.0,54.1211,54.1804,53.9009,53.9348,409115.0
2018-05-02 14:30:00,63.68,63.73,63.58,63.65,353336.0,53.9263,53.9687,53.8416,53.9009,353336.0
2018-05-02 15:00:00,63.66,63.66,63.28,63.35,461203.0,53.9094,53.9094,53.5876,53.6469,461203.0
2018-05-02 15:30:00,63.36,63.36,63.02,63.15,1274618.0,53.6553,53.6553,53.3674,53.4775,1274618.0
2018-05-03 09:30:00,63.05,63.43,62.84,63.15,455402.0,53.3928,53.7146,53.215,53.4775,455402.0
2018-05-03 10:00:00,63.16,63.34,62.91,63.27,454816.0,53.486,53.6384,53.2743,53.5791,454816.0
2018-05-03 10:30:00,63.26,63.29,62.97,63.05,386933.0,53.5706,53.596,53.3251,53.3928,386933.0
2018-05-03 11:00:00,63.05,63.29,63.02,63.03,369535.0,53.3928,53.596,53.3674,53.3759,369535.0
2018-05-03 11:30:00,63.02,63.33,62.96,63.28,383973.0,53.3674,53.6299,53.3166,53.5876,383973.0
2018-05-03 12:00:00,63.28,63.34,63.08,63.11,390265.0,53.5876,53.6384,53.4182,53.4436,390265.0
2018-05-03 12:30:00,63.11,63.38,63.04,63.37,378701.0,53.4436,53.6723,53.3843,53.6638,378701.0
2018-05-03 13:00:00,63.36,63.49,63.24,63.34,324132.0,53.6553,53.7654,53.5537,53.6384,324132.0
2018-05-03 13:30:00,63.33,63.75,63.33,63.56,351446.0,53.6299,53.9856,53.6299,53.8247,351446.0
2018-05-03 14:00:00,63.57,63.59,63.47,63.58,281722.0,53.8332,53.8501,53.7485,53.8416,281722.0
2018-05-03 14:30:00,63.58,63.64,63.15,63.24,224126.0,53.8416,53.8924,53.4775,53.5537,224126.0
2018-05-03 15:00:00,63.25,63.34,63.13,63.28,333439.0,53.5622,53.6384,53.4606,53.5876,333439.0
2018-05-03 15:30:00,63.28,63.33,63.18,63.3,721068.0,53.5876,53.6299,53.5029,53.6045,721068.0
2018-05-04 09:30:00,63.41,63.89,63.33,63.86,309050.0,53.6977,54.1041,53.6299,54.0787,309050.0
2018-05-04 10:00:00,63.86,64.0,63.77,63.94,253734.0,54.0787,54.1973,54.0025,54.1465,253734.0
2018-05-04 10:30:00,63.94,64.0,63.68,63.68,250493.0,54.1465,54.1973,53.9263,53.9263,250493.0
2018-05-04 11:00:00,63.69,63.82,63.64,63.76,210963.0,53.9348,54.0449,53.8924,53.9941,210963.0
2018-05-04 11:30:00,63.77,63.92,63.75,63.75,143085.0,54.0025,54.1296,53.9856,53.9856,143085.0
2018-05-04 12:00:00,63.75,63.81,63.65,63.69,128313.0,53.9856,54.0364,53.9009,53.9348,128313.0
2018-05-04 12:30:00,63.7,63.85,63.69,63.77,139858.0,53.9432,54.0703,53.9348,54.0025,139858.0
2018-05-04 13:00:00,63.77,63.84,63.72,63.83,200082.0,54.0025,54.0618,53.9602,54.0533,200082.0
2018-05-04 13:30:00,63.83,63.83,63.7,63.74,136615.0,54.0533,54.0533,53.9432,53.9771,136615.0
2018-05-04 14:00:00,63.75,63.97,63.74,63.97,166517.0,53.9856,54.1719,53.9771,54.1719,166517.0
2018-05-04 14:30:00,63.97,64.02,63.89,63.93,253933.0,54.1719,54.2142,54.1041,54.138,253933.0
2018-05-04 15:00:00,63.93,63.99,63.81,63.91,174115.0,54.138,54.1888,54.0364,54.1211,174115.0
2018-05-04 15:30:00,63.92,63.92,63.64,63.72,520557.0,54.1296,54.1296,53.8924,53.9602,520557.0
2018-05-07 09:30:00,63.87,64.01,63.55,63.86,181547.0,54.0872,54.2058,53.8162,54.0787,181547.0
2018-05-07 10:00:00,63.85,63.87,63.46,63.48,160191.0,54.0703,54.0872,53.74,53.7569,160191.0
2018-05-07 10:30:00,63.47,63.51,63.06,63.22,155537.0,53.7485,53.7824,53.4013,53.5368,155537.0
2018-05-07 11:00:00,63.22,63.25,63.04,63.12,168958.0,53.5368,53.5622,53.3843,53.4521,168958.0
2018-05-07 11:30:00,63.13,63.2,63.04,63.1,147155.0,53.4606,53.5198,53.3843,53.4351,147155.0
2018-05-07 12:00:00,63.1,63.12,63.0,63.02,212170.0,53.4351,53.4521,53.3505,53.3674,212170.0
2018-05-07 12:30:00,63.02,63.06,62.93,62.96,152588.0,53.3674,53.4013,53.2912,53.3166,152588.0
2018-05-07 13:00:00,62.96,62.98,62.9,62.97,143774.0,53.3166,53.3335,53.2658,53.3251,143774.0
2018-05-07 13:30:00,62.98,63.02,62.92,62.96,160010.0,53.3335,53.3674,53.2827,53.3166,160010.0
2018-05-07 14:00:00,62.96,63.07,62.94,63.04,145224.0,53.3166,53.4097,53.2997,53.3843,145224.0
2018-05-07 14:30:00,63.04,63.11,62.95,62.96,171821.0,53.3843,53.4436,53.3081,53.3166,171821.0
2018-05-07 15:00:00,62.96,62.98,62.8,62.86,389769.0,53.3166,53.3335,53.1811,53.2319,389769.0
2018-05-07 15:30:00,62.86,62.9,62.79,62.82,695076.0,53.2319,53.2658,53.1726,53.198,695076.0
2018-05-08 09:30:00,63.01,63.27,62.48,62.64,472858.0,53.3589,53.5791,52.9101,53.0456,472858.0
2018-05-08 10:00:00,62.65,62.68,62.49,62.5,236027.0,53.0541,53.0795,52.9186,52.927,236027.0
2018-05-08 10:30:00,62.5,62.62,62.4,62.43,286891.0,52.927,53.0287,52.8424,52.8678,286891.0
2018-05-08 11:00:00,62.42,62.69,62.4,62.65,275897.0,52.8593,53.0879,52.8424,53.0541,275897.0
2018-05-08 11:30:00,62.66,62.67,62.41,62.46,275235.0,53.0625,53.071,52.8508,52.8932,275235.0
2018-05-08 12:00:00,62.47,62.59,62.44,62.46,255647.0,52.9016,53.0033,52.8762,52.8932,255647.0
2018-05-08 12:30:00,62.46,62.64,62.45,62.53,163519.0,52.8932,53.0456,52.8847,52.9525,163519.0
2018-05-08 13:00:00,62.52,62.58,62.43,62.52,114777.0,52.944,52.9948,52.8678,52.944,114777.0
2018-05-08 13:30:00,62.53,62.54,62.38,62.43,108865.0,52.9525,52.9609,52.8254,52.8678,108865.0
2018-05-08 14:00:00,62.43,62.44,62.23,62.33,300501.0,52.8678,52.8762,52.6984,52.7831,300501.0
2018-05-08 14:30:00,62.33,62.4,62.24,62.28,278670.0,52.7831,52.8424,52.7069,52.7407,278670.0
2018-05-08 15:00:00,62.29,62.39,62.24,62.27,252132.0,52.7492,52.8339,52.7069,52.7323,252132.0
2018-05-08 15:30:00,62.27,62.4,62.26,62.28,638464.0,52.7323,52.8424,52.7238,52.7407,638464.0
2018-05-09 09:30:00,62.53,62.66,62.43,62.55,275469.0,52.9525,53.0625,52.8678,52.9694,275469.0
2018-05-09 10:00:00,62.55,62.58,62.07,62.11,212364.0,52.9694,52.9948,52.5629,52.5968,212364.0
2018-05-09 10:30:00,62.12,62.24,62.01,62.19,182245.0,52.6053,52.7069,52.5121,52.6645,182245.0
2018-05-09 11:00:00,62.19,62.2,62.06,62.14,222269.0,52.6645,52.673,52.5544,52.6222,222269.0
2018-05-09 11:30:00,62.15,62.17,61.8,61.82,372498.0,52.6307,52.6476,52.3343,52.3512,372498.0
2018-05-09 12:00:00,61.82,61.93,61.82,61.89,194948.0,52.3512,52.4444,52.3512,52.4105,194948.0
2018-05-09 12:30:00,61.88,62.05,61.84,62.05,251208.0,52.402,52.546,52.3681,52.546,251208.0
2018-05-09 13:00:00,62.04,62.09,61.85,61.89,225607.0,52.5375,52.5798,52.3766,52.4105,225607.0
2018-05-09 13:30:00,61.9,61.92,61.78,61.85,237133.0,52.4189,52.4359,52.3173,52.3766,237133.0
2018-05-09 14:00:00,61.85,61.97,61.75,61.81,258573.0,52.3766,52.4782,52.2919,52.3427,258573.0
2018-05-09 14:30:00,61.8,61.89,61.8,61.86,199270.0,52.3343,52.4105,52.3343,52.3851,199270.0
2018-05-09 15:00:00,61.86,61.91,61.79,61.83,254495.0,52.3851,52.4274,52.3258,52.3597,254495.0
2018-05-09 15:30:00,61.83,61.99,61.82,61.88,982114.0,52.3597,52.4952,52.3512,52.402,982114.0
2018-05-10 09:30:00,62.36,62.62,62.14,62.61,320134.0,52.8085,53.0287,52.6222,53.0202,320134.0
2018-05-10 10:00:00,62.61,62.74,62.19,62.25,286622.0,53.0202,53.1303,52.6645,52.7153,286622.0
2018-05-10 10:30:00,62.25,62.32,62.06,62.13,185110.0,52.7153,52.7746,52.5544,52.6137,185110.0
2018-05-10 11:00:00,62.13,62.45,62.11,62.38,234063.0,52.6137,52.8847,52.5968,52.8254,234063.0
2018-05-10 11:30:00,62.38,62.61,62.38,62.58,203580.0,52.8254,53.0202,52.8254,52.9948,203580.0
2018-05-10 12:00:00,62.58,62.7,62.54,62.7,183680.0,52.9948,53.0964,52.9609,53.0964,183680.0
2018-05-10 12:30:00,62.69,62.75,62.66,62.72,177337.0,53.0879,53.1388,53.0625,53.1134,177337.0
2018-05-10 13:00:00,62.72,62.76,62.64,62.67,121048.0,53.1134,53.1472,53.0456,53.071,121048.0
2018-05-10 13:30:00,62.67,62.7,62.59,62.63,162737.0,53.071,53.0964,53.0033,53.0371,162737.0
2018-05-10 14:00:00,62.63,62.68,62.61,62.67,184148.0,53.0371,53.0795,53.0202,53.071,184148.0
2018-05-10 14:30:00,62.67,62.67,62.45,62.55,197243.0,53.071,53.071,52.8847,52.9694,197243.0
2018-05-10 15:00:00,62.55,62.62,62.41,62.46,198607.0,52.9694,53.0287,52.8508,52.8932,198607.0
2018-05-10 15:30:00,62.46,62.62,62.42,62.49,449512.0,52.8932,53.0287,52.8593,52.9186,449512.0
2018-05-11 09:30:00,62.81,63.5,62.61,63.09,341213.0,53.1896,53.7739,53.0202,53.4267,341213.0
2018-05-11 10:00:00,63.11,63.12,62.61,62.75,281189.0,53.4436,53.4521,53.0202,53.1388,281189.0
2018-05-11 10:30:00,62.77,62.86,62.62,62.68,145891.0,53.1557,53.2319,53.0287,53.0795,145891.0
2018-05-11 11:00:00,62.68,62.72,62.56,62.69,140919.0,53.0795,53.1134,52.9779,53.0879,140919.0
2018-05-11 11:30:00,62.69,62.73,62.54,62.59,111178.0,53.0879,53.1218,52.9609,53.0033,111178.0
2018-05-11 12:00:00,62.59,62.62,62.51,62.54,138764.0,53.0033,53.0287,52.9355,52.9609,138764.0
2018-05-11 12:30:00,62.54,62.7,62.5,62.68,197063.0,52.9609,53.0964,52.927,53.0795,197063.0
2018-05-11 13:00:00,62.68,62.87,62.67,62.87,155819.0,53.0795,53.2404,53.071,53.2404,155819.0
2018-05-11 13:30:00,62.86,62.89,62.7,62.78,122929.0,53.2319,53.2573,53.0964,53.1642,122929.0
2018-05-11 14:00:00,62.78,62.8,62.69,62.79,92030.0,53.1642,53.1811,53.0879,53.1726,92030.0
2018-05-11 14:30:00,62.79,62.8,62.66,62.77,116139.0,53.1726,53.1811,53.0625,53.1557,116139.0
2018-05-11 15:00:00,62.75,62.77,62.68,62.73,136210.0,53.1388,53.1557,53.0795,53.1218,136210.0
2018-05-11 15:30:00,62.73,62.74,62.62,62.7,443724.0,53.1218,53.1303,53.0287,53.0964,443724.0
2018-05-14 09:30:00,62.7,62.84,62.22,62.54,478498.0,53.0964,53.215,52.6899,52.9609,478498.0
2018-05-14 10:00:00,62.52,62.58,62.32,62.37,273470.0,52.944,52.9948,52.7746,52.817,273470.0
2018-05-14 10:30:00,62.38,62.48,62.11,62.11,259160.0,52.8254,52.9101,52.5968,52.5968,259160.0
2018-05-14 11:00:00,62.11,62.22,61.94,62.13,290832.0,52.5968,52.6899,52.4528,52.6137,290832.0
2018-05-14 11:30:00,62.13,62.21,62.05,62.16,182766.0,52.6137,52.6815,52.546,52.6391,182766.0
2018-05-14 12:00:00,62.16,62.27,62.04,62.09,216344.0,52.6391,52.7323,52.5375,52.5798,216344.0
2018-05-14 12:30:00,62.09,62.13,61.97,61.98,143683.0,52.5798,52.6137,52.4782,52.4867,143683.0
2018-05-14 13:00:00,61.98,62.07,61.94,61.97,269143.0,52.4867,52.5629,52.4528,52.4782,269143.0
2018-05-14 13:30:00,61.97,62.02,61.9,61.96,241543.0,52.4782,52.5206,52.4189,52.4698,241543.0
2018-05-14 14:00:00,61.95,61.98,61.87,61.94,309925.0,52.4613,52.4867,52.3935,52.4528,309925.0
2018-05-14 14:30:00,61.94,61.99,61.89,61.96,180680.0,52.4528,52.4952,52.4105,52.4698,180680.0
2018-05-14 15:00:00,61.97,62.0,61.9,61.91,188876.0,52.4782,52.5036,52.4189,52.4274,188876.0
2018-05-14 15:30:00,61.92,62.06,61.88,62.03,847529.0,52.4359,52.5544,52.402,52.529,847529.0
2018-05-15 09:30:00,61.79,61.9,61.28,61.39,712830.0,52.3258,52.4189,51.8939,51.9871,712830.0
2018-05-15 10:00:00,61.39,61.66,61.34,61.5,357437.0,51.9871,52.2157,51.9447,52.0802,357437.0
2018-05-15 10:30:00,61.51,61.67,61.36,61.63,364871.0,52.0887,52.2242,51.9617,52.1903,364871.0
2018-05-15 11:00:00,61.63,61.67,61.45,61.53,328992.0,52.1903,52.2242,52.0379,52.1056,328992.0
2018-05-15 11:30:00,61.54,61.67,61.37,61.37,270641.0,52.1141,52.2242,51.9701,51.9701,270641.0
2018-05-15 12:00:00,61.38,61.57,61.38,61.51,309614.0,51.9786,52.1395,51.9786,52.0887,309614.0
2018-05-15 12:30:00,61.51,61.58,61.5,61.53,129904.0,52.0887,52.148,52.0802,52.1056,129904.0
2018-05-15 13:00:00,61.53,61.54,61.4,61.47,255571.0,52.1056,52.1141,51.9955,52.0548,255571.0
2018-05-15 13:30:00,61.47,61.57,61.45,61.52,182300.0,52.0548,52.1395,52.0379,52.0972,182300.0
2018-05-15 14:00:00,61.52,61.53,61.35,61.44,250486.0,52.0972,52.1056,51.9532,52.0294,250486.0
2018-05-15 14:30:00,61.43,61.59,61.43,61.47,170722.0,52.0209,52.1564,52.0209,52.0548,170722.0
2018-05-15 15:00:00,61.47,61.51,61.42,61.49,205087.0,52.0548,52.0887,52.0125,52.0717,205087.0
2018-05-15 15:30:00,61.48,61.69,61.45,61.65,778326.0,52.0633,52.2411,52.0379,52.2072,778326.0
2018-05-16 09:30:00,61.63,62.15,61.5,62.11,335007.0,52.1903,52.6307,52.0802,52.5968,335007.0
2018-05-16 10:00:00,62.1,62.17,61.85,61.89,179402.0,52.5883,52.6476,52.3766,52.4105,179402.0
2018-05-16 10:30:00,61.89,61.92,61.68,61.88,186430.0,52.4105,52.4359,52.2326,52.402,186430.0
2018-05-16 11:00:00,61.88,62.41,61.87,62.24,539649.0,52.402,52.8508,52.3935,52.7069,539649.0
2018-05-16 11:30:00,62.25,62.38,62.08,62.36,237268.0,52.7153,52.8254,52.5714,52.8085,237268.0
2018-05-16 12:00:00,62.36,62.42,62.24,62.32,151005.0,52.8085,52.8593,52.7069,52.7746,151005.0
2018-05-16 12:30:00,62.33,62.37,62.25,62.27,121793.0,52.7831,52.817,52.7153,52.7323,121793.0
2018-05-16 13:00:00,62.28,62.28,62.16,62.19,117484.0,52.7407,52.7407,52.6391,52.6645,117484.0
2018-05-16 13:30:00,62.19,62.27,62.15,62.25,240685.0,52.6645,52.7323,52.6307,52.7153,240685.0
2018-05-16 14:00:00,62.26,62.27,62.2,62.25,153714.0,52.7238,52.7323,52.673,52.7153,153714.0
2018-05-16 14:30:00,62.25,62.35,62.25,62.32,163119.0,52.7153,52.8,52.7153,52.7746,163119.0
2018-05-16 15:00:00,62.31,62.31,62.12,62.14,189728.0,52.7662,52.7662,52.6053,52.6222,189728.0
2018-05-16 15:30:00,62.15,62.15,62.04,62.09,353089.0,52.6307,52.6307,52.5375,52.5798,353089.0
2018-05-17 09:30:00,62.21,62.38,62.08,62.11,296791.0,52.6815,52.8254,52.5714,52.5968,296791.0
2018-05-17 10:00:00,62.11,62.32,62.08,62.08,201752.0,52.5968,52.7746,52.5714,52.5714,201752.0
2018-05-17 10:30:00,62.07,62.21,61.99,62.17,161903.0,52.5629,52.6815,52.4952,52.6476,161903.0
2018-05-17 11:00:00,62.18,62.21,62.02,62.09,128742.0,52.6561,52.6815,52.5206,52.5798,128742.0
2018-05-17 11:30:00,62.09,62.13,62.03,62.08,122670.0,52.5798,52.6137,52.529,52.5714,122670.0
2018-05-17 12:00:00,62.09,62.1,62.0,62.06,114435.0,52.5798,52.5883,52.5036,52.5544,114435.0
2018-05-17 12:30:00,62.06,62.15,62.03,62.13,113342.0,52.5544,52.6307,52.529,52.6137,113342.0
2018-05-17 13:00:00,62.13,62.13,62.03,62.07,102578.0,52.6137,52.6137,52.529,52.5629,102578.0
2018-05-17 13:30:00,62.08,62.1,61.86,61.86,94102.0,52.5714,52.5883,52.3851,52.3851,94102.0
2018-05-17 14:00:00,61.85,61.99,61.82,61.97,160244.0,52.3766,52.4952,52.3512,52.4782,160244.0
2018-05-17 14:30:00,61.97,62.02,61.86,61.98,155112.0,52.4782,52.5206,52.3851,52.4867,155112.0
2018-05-17 15:00:00,61.98,62.11,61.97,62.08,249118.0,52.4867,52.5968,52.4782,52.5714,249118.0
2018-05-17 15:30:00,62.07,62.32,62.05,62.28,644089.0,52.5629,52.7746,52.546,52.7407,644089.0
2018-05-18 09:30:00,62.32,62.32,61.86,62.08,435134.0,52.7746,52.7746,52.3851,52.5714,435134.0
2018-05-18 10:00:00,62.09,62.1,61.8,62.05,189664.0,52.5798,52.5883,52.3343,52.546,189664.0
2018-05-18 10:30:00,62.05,62.33,62.0,62.32,285333.0,52.546,52.7831,52.5036,52.7746,285333.0
2018-05-18 11:00:00,62.32,62.33,62.14,62.15,242741.0,52.7746,52.7831,52.6222,52.6307,242741.0
2018-05-18 11:30:00,62.15,62.37,62.14,62.26,336608.0,52.6307,52.817,52.6222,52.7238,336608.0
2018-05-18 12:00:00,62.26,62.36,62.22,62.28,175080.0,52.7238,52.8085,52.6899,52.7407,175080.0
2018-05-18 12:30:00,62.29,62.3,62.17,62.24,166918.0,52.7492,52.7577,52.6476,52.7069,166918.0
2018-05-18 13:00:00,62.23,62.24,62.14,62.22,140031.0,52.6984,52.7069,52.6222,52.6899,140031.0
2018-05-18 13:30:00,62.22,62.33,62.21,62.25,148508.0,52.6899,52.7831,52.6815,52.7153,148508.0
2018-05-18 14:00:00,62.26,62.35,62.22,62.3,142853.0,52.7238,52.8,52.6899,52.7577,142853.0
2018-05-18 14:30:00,62.3,62.36,62.25,62.27,174340.0,52.7577,52.8085,52.7153,52.7323,174340.0
2018-05-18 15:00:00,62.28,62.28,62.12,62.15,225267.0,52.7407,52.7407,52.6053,52.6307,225267.0
2018-05-18 15:30:00,62.15,62.26,62.06,62.21,623027.0,52.6307,52.7238,52.5544,52.6815,623027.0
2018-05-21 09:30:00,62.49,62.5,62.17,62.4,460595.0,52.9186,52.927,52.6476,52.8424,460595.0
2018-05-21 10:00:00,62.42,62.74,62.38,62.62,253439.0,52.8593,53.1303,52.8254,53.0287,253439.0
2018-05-21 10:30:00,62.63,62.63,62.37,62.38,155858.0,53.0371,53.0371,52.817,52.8254,155858.0
2018-05-21 11:00:00,62.38,62.48,62.32,62.48,229972.0,52.8254,52.9101,52.7746,52.9101,229972.0
2018-05-21 11:30:00,62.48,62.52,62.32,62.34,141839.0,52.9101,52.944,52.7746,52.7916,141839.0
2018-05-21 12:00:00,62.35,62.52,62.34,62.5,112596.0,52.8,52.944,52.7916,52.927,112596.0
2018-05-21 12:30:00,62.51,62.51,62.4,62.42,101576.0,52.9355,52.9355,52.8424,52.8593,101576.0
2018-05-21 13:00:00,62.42,62.47,62.4,62.4,102827.0,52.8593,52.9016,52.8424,52.8424,102827.0
2018-05-21 13:30:00,62.41,62.43,62.35,62.4,87470.0,52.8508,52.8678,52.8,52.8424,87470.0
2018-05-21 14:00:00,62.42,62.42,62.31,62.33,100543.0,52.8593,52.8593,52.7662,52.7831,100543.0
2018-05-21 14:30:00,62.33,62.36,62.26,62.35,128387.0,52.7831,52.8085,52.7238,52.8,128387.0
2018-05-21 15:00:00,62.35,62.36,62.22,62.24,139699.0,52.8,52.8085,52.6899,52.7069,139699.0
2018-05-21 15:30:00,62.24,62.29,62.18,62.26,413999.0,52.7069,52.7492,52.6561,52.7238,413999.0
2018-05-22 09:30:00,62.48,62.72,62.31,62.71,232047.0,52.9101,53.1134,52.7662,53.1049,232047.0
2018-05-22 10:00:00,62.71,62.89,62.69,62.86,212855.0,53.1049,53.2573,53.0879,53.2319,212855.0
2018-05-22 10:30:00,62.86,62.92,62.63,62.67,157923.0,53.2319,53.2827,53.0371,53.071,157923.0
2018-05-22 11:00:00,62.67,62.7,62.57,62.57,142418.0,53.071,53.0964,52.9863,52.9863,142418.0
2018-05-22 11:30:00,62.57,62.58,62.52,62.53,113225.0,52.9863,52.9948,52.944,52.9525,113225.0
2018-05-22 12:00:00,62.53,62.57,62.5,62.55,130398.0,52.9525,52.9863,52.927,52.9694,130398.0
2018-05-22 12:30:00,62.55,62.64,62.54,62.59,124295.0,52.9694,53.0456,52.9609,53.0033,124295.0
2018-05-22 13:00:00,62.58,62.62,62.52,62.57,109749.0,52.9948,53.0287,52.944,52.9863,109749.0
2018-05-22 13:30:00,62.58,62.58,62.52,62.53,83575.0,52.9948,52.9948,52.944,52.9525,83575.0
2018-05-22 14:00:00,62.53,62.58,62.49,62.49,124054.0,52.9525,52.9948,52.9186,52.9186,124054.0
2018-05-22 14:30:00,62.5,62.58,62.49,62.54,115161.0,52.927,52.9948,52.9186,52.9609,115161.0
2018-05-22 15:00:00,62.54,62.56,62.43,62.45,136794.0,52.9609,52.9779,52.8678,52.8847,136794.0
2018-05-22 15:30:00,62.45,62.46,62.28,62.39,399237.0,52.8847,52.8932,52.7407,52.8339,399237.0
2018-05-23 09:30:00,62.4,62.87,62.23,62.87,301618.0,52.8424,53.2404,52.6984,53.2404,301618.0
2018-05-23 10:00:00,62.87,62.88,62.69,62.79,184574.0,53.2404,53.2488,53.0879,53.1726,184574.0
2018-05-23 10:30:00,62.79,62.87,62.75,62.8,158489.0,53.1726,53.2404,53.1388,53.1811,158489.0
2018-05-23 11:00:00,62.79,63.01,62.74,62.97,175589.0,53.1726,53.3589,53.1303,53.3251,175589.0
2018-05-23 11:30:00,62.98,62.98,62.64,62.68,156193.0,53.3335,53.3335,53.0456,53.0795,156193.0
2018-05-23 12:00:00,62.68,62.79,62.67,62.67,137181.0,53.0795,53.1726,53.071,53.071,137181.0
2018-05-23 12:30:00,62.67,62.74,62.65,62.71,111473.0,53.071,53.1303,53.0541,53.1049,111473.0
2018-05-23 13:00:00,62.7,62.72,62.58,62.61,93897.0,53.0964,53.1134,52.9948,53.0202,93897.0
2018-05-23 13:30:00,62.62,62.62,62.4,62.43,132220.0,53.0287,53.0287,52.8424,52.8678,132220.0
2018-05-23 14:00:00,62.44,62.75,62.44,62.65,120946.0,52.8762,53.1388,52.8762,53.0541,120946.0
2018-05-23 14:30:00,62.66,62.67,62.55,62.6,127699.0,53.0625,53.071,52.9694,53.0117,127699.0
2018-05-23 15:00:00,62.59,62.75,62.59,62.73,147728.0,53.0033,53.1388,53.0033,53.1218,147728.0
2018-05-23 15:30:00,62.73,62.76,62.65,62.7,445701.0,53.1218,53.1472,53.0541,53.0964,445701.0
2018-05-24 09:30:00,62.73,63.12,62.7,62.8,347659.0,53.1218,53.4521,53.0964,53.1811,347659.0
2018-05-24 10:00:00,62.81,62.85,62.59,62.75,194764.0,53.1896,53.2234,53.0033,53.1388,194764.0
2018-05-24 10:30:00,62.75,62.81,62.68,62.68,132825.0,53.1388,53.1896,53.0795,53.0795,132825.0
2018-05-24 11:00:00,62.69,62.77,62.66,62.67,107293.0,53.0879,53.1557,53.0625,53.071,107293.0
2018-05-24 11:30:00,62.66,62.68,62.44,62.54,174017.0,53.0625,53.0795,52.8762,52.9609,174017.0
2018-05-24 12:00:00,62.53,62.54,62.45,62.51,123944.0,52.9525,52.9609,52.8847,52.9355,123944.0
2018-05-24 12:30:00,62.51,62.58,62.49,62.55,106157.0,52.9355,52.9948,52.9186,52.9694,106157.0
2018-05-24 13:00:00,62.56,62.66,62.54,62.57,110050.0,52.9779,53.0625,52.9609,52.9863,110050.0
2018-05-24 13:30:00,62.57,62.64,62.54,62.57,58694.0,52.9863,53.0456,52.9609,52.9863,58694.0
2018-05-24 14:00:00,62.56,62.56,62.41,62.46,111991.0,52.9779,52.9779,52.8508,52.8932,111991.0
2018-05-24 14:30:00,62.46,62.46,62.35,62.42,141442.0,52.8932,52.8932,52.8,52.8593,141442.0
2018-05-24 15:00:00,62.42,62.5,62.38,62.47,261183.0,52.8593,52.927,52.8254,52.9016,261183.0
2018-05-24 15:30:00,62.47,62.52,62.43,62.49,276587.0,52.9016,52.944,52.8678,52.9186,276587.0
2018-05-25 09:30:00,63.24,63.84,63.06,63.63,618561.0,53.5537,54.0618,53.4013,53.884,618561.0
2018-05-25 10:00:00,63.63,63.9,63.47,63.84,522728.0,53.884,54.1126,53.7485,54.0618,522728.0
2018-05-25 10:30:00,63.84,64.04,63.79,63.89,410368.0,54.0618,54.2312,54.0195,54.1041,410368.0
2018-05-25 11:00:00,63.89,64.01,63.82,63.92,273613.0,54.1041,54.2058,54.0449,54.1296,273613.0
2018-05-25 11:30:00,63.92,63.92,63.76,63.8,201126.0,54.1296,54.1296,53.9941,54.0279,201126.0
2018-05-25 12:00:00,63.79,63.84,63.59,63.65,190063.0,54.0195,54.0618,53.8501,53.9009,190063.0
2018-05-25 12:30:00,63.64,63.75,63.59,63.67,194776.0,53.8924,53.9856,53.8501,53.9178,194776.0
2018-05-25 13:00:00,63.67,63.71,63.6,63.61,153249.0,53.9178,53.9517,53.8586,53.867,153249.0
2018-05-25 13:30:00,63.59,63.64,63.46,63.49,239707.0,53.8501,53.8924,53.74,53.7654,239707.0
2018-05-25 14:00:00,63.49,63.65,63.46,63.65,155465.0,53.7654,53.9009,53.74,53.9009,155465.0
2018-05-25 14:30:00,63.65,63.69,63.59,63.66,171905.0,53.9009,53.9348,53.8501,53.9094,171905.0
2018-05-25 15:00:00,63.67,63.84,63.66,63.8,239030.0,53.9178,54.0618,53.9094,54.0279,239030.0
2018-05-25 15:30:00,63.8,63.81,63.69,63.76,578242.0,54.0279,54.0364,53.9348,53.9941,578242.0
2018-05-29 09:30:00,63.67,63.86,63.43,63.85,534532.0,53.9178,54.0787,53.7146,54.0703,534532.0
2018-05-29 10:00:00,63.84,64.03,63.78,63.99,437695.0,54.0618,54.2227,54.011,54.1888,437695.0
2018-05-29 10:30:00,63.98,64.01,63.85,63.93,290540.0,54.1804,54.2058,54.0703,54.138,290540.0
2018-05-29 11:00:00,63.94,64.08,63.89,63.94,224194.0,54.1465,54.265,54.1041,54.1465,224194.0
2018-05-29 11:30:00,63.94,63.95,63.82,63.85,202283.0,54.1465,54.155,54.0449,54.0703,202283.0
2018-05-29 12:00:00,63.85,63.85,63.52,63.58,178312.0,54.0703,54.0703,53.7908,53.8416,178312.0
2018-05-29 12:30:00,63.57,63.68,63.57,63.65,171315.0,53.8332,53.9263,53.8332,53.9009,171315.0
2018-05-29 13:00:00,63.65,63.66,63.38,63.41,144190.0,53.9009,53.9094,53.6723,53.6977,144190.0
2018-05-29 13:30:00,63.4,63.53,63.36,63.43,122586.0,53.6892,53.7993,53.6553,53.7146,122586.0
2018-05-29 14:00:00,63.43,63.56,63.4,63.55,223990.0,53.7146,53.8247,53.6892,53.8162,223990.0
2018-05-29 14:30:00,63.54,63.63,63.43,63.48,260425.0,53.8078,53.884,53.7146,53.7569,260425.0
2018-05-29 15:00:00,63.47,63.52,63.37,63.47,364264.0,53.7485,53.7908,53.6638,53.7485,364264.0
2018-05-29 15:30:00,63.47,63.63,63.45,63.56,644259.0,53.7485,53.884,53.7315,53.8247,644259.0
2018-05-30 09:30:00,63.74,63.94,63.47,63.74,209395.0,53.9771,54.1465,53.7485,53.9771,209395.0
2018-05-30 10:00:00,63.73,63.92,63.63,63.86,273990.0,53.9687,54.1296,53.884,54.0787,273990.0
2018-05-30 10:30:00,63.85,64.23,63.76,63.88,792286.0,54.0703,54.3921,53.9941,54.0957,792286.0
2018-05-30 11:00:00,63.87,64.07,63.86,64.05,173590.0,54.0872,54.2566,54.0787,54.2396,173590.0
2018-05-30 11:30:00,64.05,64.32,64.04,64.29,185769.0,54.2396,54.4683,54.2312,54.4429,185769.0
2018-05-30 12:00:00,64.29,64.38,64.28,64.33,233212.0,54.4429,54.5191,54.4344,54.4768,233212.0
2018-05-30 12:30:00,64.32,64.52,64.31,64.5,294301.0,54.4683,54.6377,54.4598,54.6207,294301.0
2018-05-30 13:00:00,64.51,64.63,64.5,64.55,207302.0,54.6292,54.7308,54.6207,54.6631,207302.0
2018-05-30 13:30:00,64.54,64.55,64.42,64.46,123676.0,54.6546,54.6631,54.553,54.5868,123676.0
2018-05-30 14:00:00,64.47,64.61,64.46,64.53,194447.0,54.5953,54.7139,54.5868,54.6461,194447.0
2018-05-30 14:30:00,64.52,64.58,64.47,64.53,156880.0,54.6377,54.6885,54.5953,54.6461,156880.0
2018-05-30 15:00:00,64.53,64.54,64.35,64.36,214302.0,54.6461,54.6546,54.4937,54.5022,214302.0
2018-05-30 15:30:00,64.36,64.46,64.31,64.4,564246.0,54.5022,54.5868,54.4598,54.536,564246.0
2018-05-31 09:30:00,64.23,64.26,63.45,63.53,324340.0,54.3921,54.4175,53.7315,53.7993,324340.0
2018-05-31 10:00:00,63.55,63.87,63.53,63.83,325223.0,53.8162,54.0872,53.7993,54.0533,325223.0
2018-05-31 10:30:00,63.82,63.83,63.45,63.49,297908.0,54.0449,54.0533,53.7315,53.7654,297908.0
2018-05-31 11:00:00,63.48,63.51,63.34,63.49,201330.0,53.7569,53.7824,53.6384,53.7654,201330.0
2018-05-31 11:30:00,63.47,63.56,63.37,63.39,204618.0,53.7485,53.8247,53.6638,53.6807,204618.0
2018-05-31 12:00:00,63.38,63.4,63.09,63.1,173308.0,53.6723,53.6892,53.4267,53.4351,173308.0
2018-05-31 12:30:00,63.09,63.19,63.03,63.11,123757.0,53.4267,53.5114,53.3759,53.4436,123757.0
2018-05-31 13:00:00,63.12,63.12,62.91,62.93,119776.0,53.4521,53.4521,53.2743,53.2912,119776.0
2018-05-31 13:30:00,62.94,63.1,62.92,63.02,131000.0,53.2997,53.4351,53.2827,53.3674,131000.0
2018-05-31 14:00:00,63.0,63.11,62.95,62.98,143680.0,53.3505,53.4436,53.3081,53.3335,143680.0
2018-05-31 14:30:00,62.97,63.17,62.96,63.16,146970.0,53.3251,53.4944,53.3166,53.486,146970.0
2018-05-31 15:00:00,63.15,63.26,63.11,63.21,194056.0,53.4775,53.5706,53.4436,53.5283,194056.0
2018-05-31 15:30:00,63.21,63.28,63.06,63.07,546933.0,53.5283,53.5876,53.4013,53.4097,546933.0
2018-06-01 09:30:00,63.25,63.44,62.52,62.64,524682.0,53.5622,53.7231,52.944,53.0456,524682.0
2018-06-01 10:00:00,62.65,62.88,62.57,62.6,384029.0,53.0541,53.2488,52.9863,53.0117,384029.0
2018-06-01 10:30:00,62.6,62.82,62.56,62.66,300690.0,53.0117,53.198,52.9779,53.0625,300690.0
2018-06-01 11:00:00,62.66,62.69,62.45,62.46,162500.0,53.0625,53.0879,52.8847,52.8932,162500.0
2018-06-01 11:30:00,62.45,62.52,62.28,62.37,214663.0,52.8847,52.944,52.7407,52.817,214663.0
2018-06-01 12:00:00,62.37,62.47,62.32,62.47,125995.0,52.817,52.9016,52.7746,52.9016,125995.0
2018-06-01 12:30:00,62.47,62.74,62.46,62.74,98765.0,52.9016,53.1303,52.8932,53.1303,98765.0
2018-06-01 13:00:00,62.74,62.86,62.74,62.81,115662.0,53.1303,53.2319,53.1303,53.1896,115662.0
2018-06-01 13:30:00,62.82,62.85,62.73,62.79,65701.0,53.198,53.2234,53.1218,53.1726,65701.0
2018-06-01 14:00:00,62.79,62.95,62.7,62.9,155079.0,53.1726,53.3081,53.0964,53.2658,155079.0
2018-06-01 14:30:00,62.9,62.91,62.73,62.76,116740.0,53.2658,53.2743,53.1218,53.1472,116740.0
2018-06-01 15:00:00,62.76,62.78,62.63,62.69,110197.0,53.1472,53.1642,53.0371,53.0879,110197.0
2018-06-01 15:30:00,62.7,62.77,62.65,62.7,437616.0,53.0964,53.1557,53.0541,53.0964,437616.0
2018-06-04 09:30:00,62.69,63.04,62.52,62.91,401470.0,53.0879,53.3843,52.944,53.2743,401470.0
2018-06-04 10:00:00,62.91,62.95,62.7,62.72,277230.0,53.2743,53.3081,53.0964,53.1134,277230.0
2018-06-04 10:30:00,62.71,62.93,62.65,62.88,156508.0,53.1049,53.2912,53.0541,53.2488,156508.0
2018-06-04 11:00:00,62.88,62.93,62.62,62.69,202073.0,53.2488,53.2912,53.0287,53.0879,202073.0
2018-06-04 11:30:00,62.68,62.72,62.59,62.71,141584.0,53.0795,53.1134,53.0033,53.1049,141584.0
2018-06-04 12:00:00,62.71,62.76,62.65,62.69,153174.0,53.1049,53.1472,53.0541,53.0879,153174.0
2018-06-04 12:30:00,62.7,62.83,62.65,62.82,220862.0,53.0964,53.2065,53.0541,53.198,220862.0
2018-06-04 13:00:00,62.82,62.93,62.81,62.9,184876.0,53.198,53.2912,53.1896,53.2658,184876.0
2018-06-04 13:30:00,62.91,62.91,62.77,62.82,146291.0,53.2743,53.2743,53.1557,53.198,146291.0
2018-06-04 14:00:00,62.82,62.88,62.76,62.8,173244.0,53.198,53.2488,53.1472,53.1811,173244.0
2018-06-04 14:30:00,62.8,62.8,62.64,62.75,165949.0,53.1811,53.1811,53.0456,53.1388,165949.0
2018-06-04 15:00:00,62.75,62.85,62.73,62.73,126172.0,53.1388,53.2234,53.1218,53.1218,126172.0
2018-06-04 15:30:00,62.72,62.77,62.64,62.7,402262.0,53.1134,53.1557,53.0456,53.0964,402262.0
2018-06-05 09:30:00,62.75,62.81,62.38,62.48,257732.0,53.1388,53.1896,52.8254,52.9101,257732.0
2018-06-05 10:00:00,62.48,62.64,62.44,62.54,256641.0,52.9101,53.0456,52.8762,52.9609,256641.0
2018-06-05 10:30:00,62.54,62.58,62.41,62.54,231492.0,52.9609,52.9948,52.8508,52.9609,231492.0
2018-06-05 11:00:00,62.55,62.57,62.36,62.39,133788.0,52.9694,52.9863,52.8085,52.8339,133788.0
2018-06-05 11:30:00,62.39,62.41,62.28,62.34,272163.0,52.8339,52.8508,52.7407,52.7916,272163.0
2018-06-05 12:00:00,62.33,62.46,62.33,62.45,107252.0,52.7831,52.8932,52.7831,52.8847,107252.0
2018-06-05 12:30:00,62.45,62.46,62.29,62.3,92022.0,52.8847,52.8932,52.7492,52.7577,92022.0
2018-06-05 13:00:00,62.3,62.37,62.26,62.31,77845.0,52.7577,52.817,52.7238,52.7662,77845.0
2018-06-05 13:30:00,62.31,62.33,62.24,62.32,96946.0,52.7662,52.7831,52.7069,52.7746,96946.0
2018-06-05 14:00:00,62.31,62.42,62.25,62.4,122906.0,52.7662,52.8593,52.7153,52.8424,122906.0
2018-06-05 14:30:00,62.4,62.45,62.38,62.41,102456.0,52.8424,52.8847,52.8254,52.8508,102456.0
2018-06-05 15:00:00,62.42,62.46,62.37,62.43,205326.0,52.8593,52.8932,52.817,52.8678,205326.0
2018-06-05 15:30:00,62.43,62.49,62.28,62.3,508591.0,52.8678,52.9186,52.7407,52.7577,508591.0
2018-06-06 09:30:00,62.32,62.62,62.17,62.49,301260.0,52.7746,53.0287,52.6476,52.9186,301260.0
2018-06-06 10:00:00,62.49,62.49,62.11,62.17,214728.0,52.9186,52.9186,52.5968,52.6476,214728.0
2018-06-06 10:30:00,62.16,62.34,62.14,62.34,142171.0,52.6391,52.7916,52.6222,52.7916,142171.0
2018-06-06 11:00:00,62.33,62.36,61.97,62.14,247929.0,52.7831,52.8085,52.4782,52.6222,247929.0
2018-06-06 11:30:00,62.14,62.28,62.11,62.22,163469.0,52.6222,52.7407,52.5968,52.6899,163469.0
2018-06-06 12:00:00,62.23,62.51,62.22,62.51,163492.0,52.6984,52.9355,52.6899,52.9355,163492.0
2018-06-06 12:30:00,62.5,62.58,62.43,62.47,164341.0,52.927,52.9948,52.8678,52.9016,164341.0
2018-06-06 13:00:00,62.48,62.63,62.47,62.6,193378.0,52.9101,53.0371,52.9016,53.0117,193378.0
2018-06-06 13:30:00,62.6,62.61,62.45,62.46,91992.0,53.0117,53.0202,52.8847,52.8932,91992.0
2018-06-06 14:00:00,62.46,62.52,62.33,62.34,131121.0,52.8932,52.944,52.7831,52.7916,131121.0
2018-06-06 14:30:00,62.33,62.49,62.32,62.45,148098.0,52.7831,52.9186,52.7746,52.8847,148098.0
2018-06-06 15:00:00,62.44,62.52,62.43,62.45,159757.0,52.8762,52.944,52.8678,52.8847,159757.0
2018-06-06 15:30:00,62.45,62.59,62.38,62.57,469653.0,52.8847,53.0033,52.8254,52.9863,469653.0
2018-06-07 09:30:00,62.32,62.99,62.1,62.83,670581.0,52.7746,53.342,52.5883,53.2065,670581.0
2018-06-07 10:00:00,62.83,63.16,62.8,62.89,374725.0,53.2065,53.486,53.1811,53.2573,374725.0
2018-06-07 10:30:00,62.89,63.57,62.87,63.43,606337.0,53.2573,53.8332,53.2404,53.7146,606337.0
2018-06-07 11:00:00,63.44,63.48,63.24,63.26,362447.0,53.7231,53.7569,53.5537,53.5706,362447.0
2018-06-07 11:30:00,63.26,63.3,62.94,63.02,256805.0,53.5706,53.6045,53.2997,53.3674,256805.0
2018-06-07 12:00:00,63.02,63.22,63.0,63.2,243801.0,53.3674,53.5368,53.3505,53.5198,243801.0
2018-06-07 12:30:00,63.2,63.32,63.13,63.27,266018.0,53.5198,53.6215,53.4606,53.5791,266018.0
2018-06-07 13:00:00,63.27,63.31,63.01,63.01,168993.0,53.5791,53.613,53.3589,53.3589,168993.0
2018-06-07 13:30:00,63.01,63.17,62.94,62.98,246702.0,53.3589,53.4944,53.2997,53.3335,246702.0
2018-06-07 14:00:00,62.99,63.02,62.82,62.89,217677.0,53.342,53.3674,53.198,53.2573,217677.0
2018-06-07 14:30:00,62.88,62.95,62.78,62.88,193218.0,53.2488,53.3081,53.1642,53.2488,193218.0
2018-06-07 15:00:00,62.89,62.9,62.64,62.84,264220.0,53.2573,53.2658,53.0456,53.215,264220.0
2018-06-07 15:30:00,62.84,62.85,62.7,62.76,593350.0,53.215,53.2234,53.0964,53.1472,593350.0
2018-06-08 09:30:00,62.95,63.82,62.92,63.62,452323.0,53.3081,54.0449,53.2827,53.8755,452323.0
2018-06-08 10:00:00,63.63,63.64,63.29,63.33,266501.0,53.884,53.8924,53.596,53.6299,266501.0
2018-06-08 10:30:00,63.34,63.59,63.32,63.41,255275.0,53.6384,53.8501,53.6215,53.6977,255275.0
2018-06-08 11:00:00,63.4,63.43,62.95,63.05,181274.0,53.6892,53.7146,53.3081,53.3928,181274.0
2018-06-08 11:30:00,63.04,63.12,62.9,63.03,158450.0,53.3843,53.4521,53.2658,53.3759,158450.0
2018-06-08 12:00:00,63.03,63.35,62.99,63.35,163215.0,53.3759,53.6469,53.342,53.6469,163215.0
2018-06-08 12:30:00,63.35,63.45,63.29,63.36,97383.0,53.6469,53.7315,53.596,53.6553,97383.0
2018-06-08 13:00:00,63.36,63.43,63.34,63.42,85639.0,53.6553,53.7146,53.6384,53.7061,85639.0
2018-06-08 13:30:00,63.43,63.44,63.25,63.3,155460.0,53.7146,53.7231,53.5622,53.6045,155460.0
2018-06-08 14:00:00,63.29,63.3,63.08,63.08,190965.0,53.596,53.6045,53.4182,53.4182,190965.0
2018-06-08 14:30:00,63.08,63.17,63.03,63.11,152893.0,53.4182,53.4944,53.3759,53.4436,152893.0
2018-06-08 15:00:00,63.12,63.25,63.1,63.24,194239.0,53.4521,53.5622,53.4351,53.5537,194239.0
2018-06-08 15:30:00,63.24,63.37,63.2,63.35,543135.0,53.5537,53.6638,53.5198,53.6469,543135.0
2018-06-11 09:30:00,63.35,63.73,63.35,63.68,235109.0,53.6469,53.9687,53.6469,53.9263,235109.0
2018-06-11 10:00:00,63.69,63.69,63.35,63.53,164714.0,53.9348,53.9348,53.6469,53.7993,164714.0
2018-06-11 10:30:00,63.53,63.57,63.36,63.39,186587.0,53.7993,53.8332,53.6553,53.6807,186587.0
2018-06-11 11:00:00,63.39,63.51,63.34,63.39,172600.0,53.6807,53.7824,53.6384,53.6807,172600.0
2018-06-11 11:30:00,63.39,63.72,63.39,63.72,258981.0,53.6807,53.9602,53.6807,53.9602,258981.0
2018-06-11 12:00:00,63.73,63.78,63.69,63.74,128332.0,53.9687,54.011,53.9348,53.9771,128332.0
2018-06-11 12:30:00,63.73,63.91,63.73,63.84,183608.0,53.9687,54.1211,53.9687,54.0618,183608.0
2018-06-11 13:00:00,63.84,63.86,63.78,63.78,88602.0,54.0618,54.0787,54.011,54.011,88602.0
2018-06-11 13:30:00,63.78,63.91,63.78,63.89,128221.0,54.011,54.1211,54.011,54.1041,128221.0
2018-06-11 14:00:00,63.89,63.91,63.79,63.85,146708.0,54.1041,54.1211,54.0195,54.0703,146708.0
2018-06-11 14:30:00,63.86,63.87,63.74,63.79,97921.0,54.0787,54.0872,53.9771,54.0195,97921.0
2018-06-11 15:00:00,63.79,63.88,63.77,63.87,186618.0,54.0195,54.0957,54.0025,54.0872,186618.0
2018-06-11 15:30:00,63.87,63.88,63.73,63.73,412235.0,54.0872,54.0957,53.9687,53.9687,412235.0
2018-06-12 09:30:00,63.75,63.94,63.48,63.64,270630.0,53.9856,54.1465,53.7569,53.8924,270630.0
2018-06-12 10:00:00,63.65,63.89,63.55,63.86,201468.0,53.9009,54.1041,53.8162,54.0787,201468.0
2018-06-12 10:30:00,63.85,64.04,63.74,63.9,246279.0,54.0703,54.2312,53.9771,54.1126,246279.0
2018-06-12 11:00:00,63.9,63.94,63.58,63.65,226695.0,54.1126,54.1465,53.8416,53.9009,226695.0
2018-06-12 11:30:00,63.64,63.83,63.6,63.79,120345.0,53.8924,54.0533,53.8586,54.0195,120345.0
2018-06-12 12:00:00,63.79,63.94,63.77,63.94,66002.0,54.0195,54.1465,54.0025,54.1465,66002.0
2018-06-12 12:30:00,63.94,63.98,63.89,63.9,100851.0,54.1465,54.1804,54.1041,54.1126,100851.0
2018-06-12 13:00:00,63.9,63.94,63.82,63.87,71503.0,54.1126,54.1465,54.0449,54.0872,71503.0
2018-06-12 13:30:00,63.88,63.97,63.87,63.95,81966.0,54.0957,54.1719,54.0872,54.155,81966.0
2018-06-12 14:00:00,63.96,63.96,63.84,63.93,115068.0,54.1634,54.1634,54.0618,54.138,115068.0
2018-06-12 14:30:00,63.93,63.96,63.84,63.85,143789.0,54.138,54.1634,54.0618,54.0703,143789.0
2018-06-12 15:00:00,63.85,63.87,63.68,63.68,175389.0,54.0703,54.0872,53.9263,53.9263,175389.0
2018-06-12 15:30:00,63.69,63.78,63.62,63.72,491476.0,53.9348,54.011,53.8755,53.9602,491476.0
2018-06-13 09:30:00,63.78,63.93,63.65,63.78,276840.0,54.011,54.138,53.9009,54.011,276840.0
2018-06-13 10:00:00,63.79,63.83,63.67,63.67,163128.0,54.0195,54.0533,53.9178,53.9178,163128.0
2018-06-13 10:30:00,63.67,63.73,63.45,63.58,301224.0,53.9178,53.9687,53.7315,53.8416,301224.0
2018-06-13 11:00:00,63.59,63.64,63.47,63.48,140333.0,53.8501,53.8924,53.7485,53.7569,140333.0
2018-06-13 11:30:00,63.49,63.57,63.34,63.34,175963.0,53.7654,53.8332,53.6384,53.6384,175963.0
2018-06-13 12:00:00,63.34,63.49,63.31,63.49,114486.0,53.6384,53.7654,53.613,53.7654,114486.0
2018-06-13 12:30:00,63.48,63.63,63.46,63.6,96898.0,53.7569,53.884,53.74,53.8586,96898.0
2018-06-13 13:00:00,63.59,63.62,63.53,63.57,187667.0,53.8501,53.8755,53.7993,53.8332,187667.0
2018-06-13 13:30:00,63.56,63.59,63.5,63.51,182289.0,53.8247,53.8501,53.7739,53.7824,182289.0
2018-06-13 14:00:00,63.51,63.51,63.16,63.18,282125.0,53.7824,53.7824,53.486,53.5029,282125.0
2018-06-13 14:30:00,63.17,63.17,63.03,63.15,284120.0,53.4944,53.4944,53.3759,53.4775,284120.0
2018-06-13 15:00:00,63.16,63.27,63.04,63.04,327295.0,53.486,53.5791,53.3843,53.3843,327295.0
2018-06-13 15:30:00,63.05,63.2,62.96,63.05,789414.0,53.3928,53.5198,53.3166,53.3928,789414.0
2018-06-14 09:30:00,63.02,63.27,62.67,63.15,634403.0,53.3674,53.5791,53.071,53.4775,634403.0
2018-06-14 10:00:00,63.16,63.3,62.92,63.12,358175.0,53.486,53.6045,53.2827,53.4521,358175.0
2018-06-14 10:30:00,63.12,63.37,63.1,63.34,198670.0,53.4521,53.6638,53.4351,53.6384,198670.0
2018-06-14 11:00:00,63.33,63.53,63.25,63.51,212703.0,53.6299,53.7993,53.5622,53.7824,212703.0
2018-06-14 11:30:00,63.5,63.59,63.36,63.42,166797.0,53.7739,53.8501,53.6553,53.7061,166797.0
2018-06-14 12:00:00,63.42,63.58,63.41,63.47,141387.0,53.7061,53.8416,53.6977,53.7485,141387.0
2018-06-14 12:30:00,63.47,63.58,63.44,63.48,112880.0,53.7485,53.8416,53.7231,53.7569,112880.0
2018-06-14 13:00:00,63.49,63.52,63.43,63.44,195590.0,53.7654,53.7908,53.7146,53.7231,195590.0
2018-06-14 13:30:00,63.43,63.44,63.22,63.28,156290.0,53.7146,53.7231,53.5368,53.5876,156290.0
2018-06-14 14:00:00,63.28,63.34,63.21,63.29,187555.0,53.5876,53.6384,53.5283,53.596,187555.0
2018-06-14 14:30:00,63.3,63.38,63.28,63.38,142243.0,53.6045,53.6723,53.5876,53.6723,142243.0
2018-06-14 15:00:00,63.38,63.52,63.35,63.47,185824.0,53.6723,53.7908,53.6469,53.7485,185824.0
2018-06-14 15:30:00,63.48,63.51,63.3,63.31,609133.0,53.7569,53.7824,53.6045,53.613,609133.0
2018-06-15 09:30:00,63.28,64.09,63.25,64.08,1423722.0,53.5876,54.2735,53.5622,54.265,1423722.0
2018-06-15 10:00:00,64.07,64.23,63.85,64.0,302768.0,54.2566,54.3921,54.0703,54.1973,302768.0
2018-06-15 10:30:00,63.99,64.2,63.88,64.05,481314.0,54.1888,54.3667,54.0957,54.2396,481314.0
2018-06-15 11:00:00,64.06,64.36,64.05,64.33,258214.0,54.2481,54.5022,54.2396,54.4768,258214.0
2018-06-15 11:30:00,64.33,64.4,64.27,64.32,350217.0,54.4768,54.536,54.4259,54.4683,350217.0
2018-06-15 12:00:00,64.32,64.34,64.19,64.23,242956.0,54.4683,54.4852,54.3582,54.3921,242956.0
2018-06-15 12:30:00,64.22,64.24,64.05,64.08,89555.0,54.3836,54.4005,54.2396,54.265,89555.0
2018-06-15 13:00:00,64.09,64.17,63.96,64.17,165681.0,54.2735,54.3413,54.1634,54.3413,165681.0
2018-06-15 13:30:00,64.17,64.21,64.11,64.19,157520.0,54.3413,54.3751,54.2905,54.3582,157520.0
2018-06-15 14:00:00,64.2,64.45,64.18,64.39,273579.0,54.3667,54.5784,54.3497,54.5276,273579.0
2018-06-15 14:30:00,64.4,64.43,64.37,64.4,154063.0,54.536,54.5614,54.5106,54.536,154063.0
2018-06-15 15:00:00,64.4,64.45,64.25,64.43,207661.0,54.536,54.5784,54.409,54.5614,207661.0
2018-06-15 15:30:00,64.42,64.77,64.42,64.73,1031633.0,54.553,54.8494,54.553,54.8155,1031633.0
2018-06-18 09:30:00,64.21,64.37,63.24,63.25,422376.0,54.3751,54.5106,53.5537,53.5622,422376.0
2018-06-18 10:00:00,63.25,63.25,62.81,63.11,487937.0,53.5622,53.5622,53.1896,53.4436,487937.0
2018-06-18 10:30:00,63.11,63.14,62.72,62.8,447955.0,53.4436,53.469,53.1134,53.1811,447955.0
2018-06-18 11:00:00,62.8,63.13,62.7,63.05,1526569.0,53.1811,53.4606,53.0964,53.3928,1526569.0
2018-06-18 11:30:00,63.05,63.29,63.05,63.29,1029102.0,53.3928,53.596,53.3928,53.596,1029102.0
2018-06-18 12:00:00,63.29,63.33,63.1,63.15,643784.0,53.596,53.6299,53.4351,53.4775,643784.0
2018-06-18 12:30:00,63.15,63.27,63.13,63.16,454499.0,53.4775,53.5791,53.4606,53.486,454499.0
2018-06-18 13:00:00,63.15,63.23,63.14,63.16,393589.0,53.4775,53.5452,53.469,53.486,393589.0
2018-06-18 13:30:00,63.15,63.22,63.13,63.21,192600.0,53.4775,53.5368,53.4606,53.5283,192600.0
2018-06-18 14:00:00,63.21,63.3,63.16,63.29,186799.0,53.5283,53.6045,53.486,53.596,186799.0
2018-06-18 14:30:00,63.29,63.33,63.18,63.2,191838.0,53.596,53.6299,53.5029,53.5198,191838.0
2018-06-18 15:00:00,63.2,63.29,63.19,63.21,172944.0,53.5198,53.596,53.5114,53.5283,172944.0
2018-06-18 15:30:00,63.21,63.36,63.2,63.31,560847.0,53.5283,53.6553,53.5198,53.613,560847.0
2018-06-19 09:30:00,64.01,64.46,63.63,64.38,511364.0,54.2058,54.5868,53.884,54.5191,511364.0
2018-06-19 10:00:00,64.37,64.57,64.11,64.4,512044.0,54.5106,54.68,54.2905,54.536,512044.0
2018-06-19 10:30:00,64.4,64.57,64.18,64.2,389686.0,54.536,54.68,54.3497,54.3667,389686.0
2018-06-19 11:00:00,64.19,64.24,63.96,64.01,373217.0,54.3582,54.4005,54.1634,54.2058,373217.0
2018-06-19 11:30:00,64.0,64.05,63.86,64.02,178456.0,54.1973,54.2396,54.0787,54.2142,178456.0
2018-06-19 12:00:00,64.02,64.03,63.92,63.98,147401.0,54.2142,54.2227,54.1296,54.1804,147401.0
2018-06-19 12:30:00,63.98,63.99,63.88,63.91,91852.0,54.1804,54.1888,54.0957,54.1211,91852.0
2018-06-19 13:00:00,63.91,63.94,63.86,63.88,94911.0,54.1211,54.1465,54.0787,54.0957,94911.0
2018-06-19 13:30:00,63.88,63.93,63.79,63.93,95631.0,54.0957,54.138,54.0195,54.138,95631.0
2018-06-19 14:00:00,63.93,63.97,63.9,63.94,126319.0,54.138,54.1719,54.1126,54.1465,126319.0
2018-06-19 14:30:00,63.93,64.03,63.91,64.02,166734.0,54.138,54.2227,54.1211,54.2142,166734.0
2018-06-19 15:00:00,64.02,64.02,63.87,63.88,183028.0,54.2142,54.2142,54.0872,54.0957,183028.0
2018-06-19 15:30:00,63.87,63.99,63.84,63.98,449064.0,54.0872,54.1888,54.0618,54.1804,449064.0
2018-06-20 09:30:00,63.82,63.92,63.52,63.79,375639.0,54.0449,54.1296,53.7908,54.0195,375639.0
2018-06-20 10:00:00,63.78,63.79,63.57,63.74,264642.0,54.011,54.0195,53.8332,53.9771,264642.0
2018-06-20 10:30:00,63.73,63.76,63.54,63.57,248619.0,53.9687,53.9941,53.8078,53.8332,248619.0
2018-06-20 11:00:00,63.57,63.67,63.53,63.57,227462.0,53.8332,53.9178,53.7993,53.8332,227462.0
2018-06-20 11:30:00,63.56,63.59,63.45,63.56,124839.0,53.8247,53.8501,53.7315,53.8247,124839.0
2018-06-20 12:00:00,63.55,63.73,63.49,63.72,191840.0,53.8162,53.9687,53.7654,53.9602,191840.0
2018-06-20 12:30:00,63.72,63.93,63.69,63.9,260753.0,53.9602,54.138,53.9348,54.1126,260753.0
2018-06-20 13:00:00,63.91,64.05,63.9,63.93,346622.0,54.1211,54.2396,54.1126,54.138,346622.0
2018-06-20 13:30:00,63.94,63.95,63.78,63.89,165335.0,54.1465,54.155,54.011,54.1041,165335.0
2018-06-20 14:00:00,63.89,63.95,63.86,63.88,149028.0,54.1041,54.155,54.0787,54.0957,149028.0
2018-06-20 14:30:00,63.88,63.89,63.79,63.86,184945.0,54.0957,54.1041,54.0195,54.0787,184945.0
2018-06-20 15:00:00,63.85,63.93,63.83,63.89,254618.0,54.0703,54.138,54.0533,54.1041,254618.0
2018-06-20 15:30:00,63.89,63.94,63.84,63.91,661312.0,54.1041,54.1465,54.0618,54.1211,661312.0
2018-06-21 09:30:00,63.68,63.84,63.46,63.66,244914.0,53.9263,54.0618,53.74,53.9094,244914.0
2018-06-21 10:00:00,63.65,63.77,63.53,63.65,213719.0,53.9009,54.0025,53.7993,53.9009,213719.0
2018-06-21 10:30:00,63.65,63.89,63.6,63.79,215009.0,53.9009,54.1041,53.8586,54.0195,215009.0
2018-06-21 11:00:00,63.79,63.9,63.73,63.74,206588.0,54.0195,54.1126,53.9687,53.9771,206588.0
2018-06-21 11:30:00,63.75,63.79,63.61,63.61,148291.0,53.9856,54.0195,53.867,53.867,148291.0
2018-06-21 12:00:00,63.61,63.64,63.34,63.44,183655.0,53.867,53.8924,53.6384,53.7231,183655.0
2018-06-21 12:30:00,63.43,63.49,63.34,63.34,96601.0,53.7146,53.7654,53.6384,53.6384,96601.0
2018-06-21 13:00:00,63.35,63.38,63.25,63.37,225810.0,53.6469,53.6723,53.5622,53.6638,225810.0
2018-06-21 13:30:00,63.38,63.45,63.28,63.4,156201.0,53.6723,53.7315,53.5876,53.6892,156201.0
2018-06-21 14:00:00,63.41,63.52,63.4,63.49,146432.0,53.6977,53.7908,53.6892,53.7654,146432.0
2018-06-21 14:30:00,63.49,63.54,63.39,63.43,187838.0,53.7654,53.8078,53.6807,53.7146,187838.0
2018-06-21 15:00:00,63.43,63.46,63.29,63.44,255193.0,53.7146,53.74,53.596,53.7231,255193.0
2018-06-21 15:30:00,63.44,63.54,63.33,63.48,442927.0,53.7231,53.8078,53.6299,53.7569,442927.0
2018-06-22 09:30:00,63.55,64.24,63.51,63.98,379497.0,53.8162,54.4005,53.7824,54.1804,379497.0
2018-06-22 10:00:00,64.0,64.26,63.9,64.11,314353.0,54.1973,54.4175,54.1126,54.2905,314353.0
2018-06-22 10:30:00,64.12,64.32,64.04,64.3,262410.0,54.2989,54.4683,54.2312,54.4513,262410.0
2018-06-22 11:00:00,64.3,64.5,64.21,64.47,221237.0,54.4513,54.6207,54.3751,54.5953,221237.0
2018-06-22 11:30:00,64.46,64.53,64.4,64.44,208392.0,54.5868,54.6461,54.536,54.5699,208392.0
2018-06-22 12:00:00,64.44,64.52,64.4,64.48,167295.0,54.5699,54.6377,54.536,54.6038,167295.0
2018-06-22 12:30:00,64.48,64.53,64.42,64.52,150630.0,54.6038,54.6461,54.553,54.6377,150630.0
2018-06-22 13:00:00,64.52,64.6,64.47,64.5,217893.0,54.6377,54.7054,54.5953,54.6207,217893.0
2018-06-22 13:30:00,64.5,64.65,64.46,64.65,137817.0,54.6207,54.7477,54.5868,54.7477,137817.0
2018-06-22 14:00:00,64.65,64.69,64.56,64.63,208287.0,54.7477,54.7816,54.6715,54.7308,208287.0
2018-06-22 14:30:00,64.62,64.66,64.5,64.54,216155.0,54.7223,54.7562,54.6207,54.6546,216155.0
2018-06-22 15:00:00,64.54,64.69,64.53,64.62,193027.0,54.6546,54.7816,54.6461,54.7223,193027.0
2018-06-22 15:30:00,64.63,64.78,64.59,64.63,708246.0,54.7308,54.8578,54.6969,54.7308,708246.0
2018-06-25 09:30:00,64.32,64.98,64.2,64.94,426139.0,54.4683,55.0272,54.3667,54.9933,426139.0
2018-06-25 10:00:00,64.93,64.99,64.79,64.89,333857.0,54.9849,55.0357,54.8663,54.951,333857.0
2018-06-25 10:30:00,64.89,65.01,64.76,64.86,366371.0,54.951,55.0526,54.8409,54.9256,366371.0
2018-06-25 11:00:00,64.86,64.98,64.75,64.78,209810.0,54.9256,55.0272,54.8324,54.8578,209810.0
2018-06-25 11:30:00,64.78,64.85,64.67,64.73,188361.0,54.8578,54.9171,54.7647,54.8155,188361.0
2018-06-25 12:00:00,64.74,64.82,64.55,64.81,158437.0,54.824,54.8917,54.6631,54.8832,158437.0
2018-06-25 12:30:00,64.81,65.0,64.8,64.95,147087.0,54.8832,55.0441,54.8748,55.0018,147087.0
2018-06-25 13:00:00,64.95,64.99,64.85,64.94,125150.0,55.0018,55.0357,54.9171,54.9933,125150.0
2018-06-25 13:30:00,64.95,65.0,64.91,64.98,160422.0,55.0018,55.0441,54.9679,55.0272,160422.0
2018-06-25 14:00:00,64.98,65.08,64.9,64.95,189390.0,55.0272,55.1119,54.9594,55.0018,189390.0
2018-06-25 14:30:00,64.94,64.94,64.79,64.85,166529.0,54.9933,54.9933,54.8663,54.9171,166529.0
2018-06-25 15:00:00,64.84,64.91,64.79,64.87,134187.0,54.9086,54.9679,54.8663,54.934,134187.0
2018-06-25 15:30:00,64.88,65.25,64.85,65.12,675747.0,54.9425,55.2558,54.9171,55.1458,675747.0
2018-06-26 09:30:00,65.11,65.17,64.48,64.73,451041.0,55.1373,55.1881,54.6038,54.8155,451041.0
2018-06-26 10:00:00,64.7,65.16,64.64,65.1,260769.0,54.7901,55.1796,54.7393,55.1288,260769.0
2018-06-26 10:30:00,65.1,65.29,65.07,65.27,211174.0,55.1288,55.2897,55.1034,55.2728,211174.0
2018-06-26 11:00:00,65.26,65.37,65.11,65.37,190335.0,55.2643,55.3575,55.1373,55.3575,190335.0
2018-06-26 11:30:00,65.36,65.5,65.34,65.38,209683.0,55.349,55.4675,55.3321,55.3659,209683.0
2018-06-26 12:00:00,65.38,65.38,65.25,65.25,113953.0,55.3659,55.3659,55.2558,55.2558,113953.0
2018-06-26 12:30:00,65.25,65.3,65.12,65.15,128464.0,55.2558,55.2982,55.1458,55.1712,128464.0
2018-06-26 13:00:00,65.14,65.36,65.11,65.27,209137.0,55.1627,55.349,55.1373,55.2728,209137.0
2018-06-26 13:30:00,65.27,65.27,65.16,65.19,91110.0,55.2728,55.2728,55.1796,55.205,91110.0
2018-06-26 14:00:00,65.19,65.2,65.11,65.14,114809.0,55.205,55.2135,55.1373,55.1627,114809.0
2018-06-26 14:30:00,65.14,65.31,65.13,65.31,147568.0,55.1627,55.3066,55.1542,55.3066,147568.0
2018-06-26 15:00:00,65.3,65.34,65.26,65.31,139986.0,55.2982,55.3321,55.2643,55.3066,139986.0
2018-06-26 15:30:00,65.3,65.31,65.11,65.14,526400.0,55.2982,55.3066,55.1373,55.1627,526400.0
2018-06-27 09:30:00,65.15,65.56,64.77,65.55,299643.0,55.1712,55.5184,54.8494,55.5099,299643.0
2018-06-27 10:00:00,65.55,65.62,65.43,65.53,190538.0,55.5099,55.5692,55.4083,55.493,190538.0
2018-06-27 10:30:00,65.52,65.61,65.38,65.61,170053.0,55.4845,55.5607,55.3659,55.5607,170053.0
2018-06-27 11:00:00,65.6,65.67,65.43,65.49,216807.0,55.5522,55.6115,55.4083,55.4591,216807.0
2018-06-27 11:30:00,65.49,65.61,65.42,65.45,184497.0,55.4591,55.5607,55.3998,55.4252,184497.0
2018-06-27 12:00:00,65.45,65.51,65.24,65.24,233995.0,55.4252,55.476,55.2474,55.2474,233995.0
2018-06-27 12:30:00,65.24,65.28,65.13,65.13,132491.0,55.2474,55.2812,55.1542,55.1542,132491.0
2018-06-27 13:00:00,65.13,65.19,64.95,64.99,242887.0,55.1542,55.205,55.0018,55.0357,242887.0
2018-06-27 13:30:00,64.98,64.99,64.83,64.87,239525.0,55.0272,55.0357,54.9002,54.934,239525.0
2018-06-27 14:00:00,64.86,64.88,64.71,64.77,176681.0,54.9256,54.9425,54.7985,54.8494,176681.0
2018-06-27 14:30:00,64.77,64.83,64.66,64.71,188895.0,54.8494,54.9002,54.7562,54.7985,188895.0
2018-06-27 15:00:00,64.71,64.79,64.66,64.67,293203.0,54.7985,54.8663,54.7562,54.7647,293203.0
2018-06-27 15:30:00,64.67,64.85,64.64,64.71,860137.0,54.7647,54.9171,54.7393,54.7985,860137.0
2018-06-28 09:30:00,64.65,64.82,64.33,64.74,348131.0,54.7477,54.8917,54.4768,54.824,348131.0
2018-06-28 10:00:00,64.75,64.78,64.48,64.52,219182.0,54.8324,54.8578,54.6038,54.6377,219182.0
2018-06-28 10:30:00,64.53,64.63,64.4,64.56,280627.0,54.6461,54.7308,54.536,54.6715,280627.0
2018-06-28 11:00:00,64.56,64.93,64.51,64.9,172818.0,54.6715,54.9849,54.6292,54.9594,172818.0
2018-06-28 11:30:00,64.91,64.96,64.85,64.9,148740.0,54.9679,55.0103,54.9171,54.9594,148740.0
2018-06-28 12:00:00,64.9,64.95,64.67,64.7,119520.0,54.9594,55.0018,54.7647,54.7901,119520.0
2018-06-28 12:30:00,64.7,64.81,64.6,64.78,96906.0,54.7901,54.8832,54.7054,54.8578,96906.0
2018-06-28 13:00:00,64.78,64.87,64.72,64.85,85715.0,54.8578,54.934,54.807,54.9171,85715.0
2018-06-28 13:30:00,64.86,64.9,64.76,64.84,71683.0,54.9256,54.9594,54.8409,54.9086,71683.0
2018-06-28 14:00:00,64.84,64.9,64.77,64.87,100869.0,54.9086,54.9594,54.8494,54.934,100869.0
2018-06-28 14:30:00,64.87,64.94,64.78,64.94,93212.0,54.934,54.9933,54.8578,54.9933,93212.0
2018-06-28 15:00:00,64.94,64.98,64.88,64.91,148881.0,54.9933,55.0272,54.9425,54.9679,148881.0
2018-06-28 15:30:00,64.91,64.96,64.79,64.92,378968.0,54.9679,55.0103,54.8663,54.9764,378968.0
2018-06-29 09:30:00,65.0,65.14,64.51,64.95,539739.0,55.0441,55.1627,54.6292,55.0018,539739.0
2018-06-29 10:00:00,64.96,65.08,64.86,64.92,294847.0,55.0103,55.1119,54.9256,54.9764,294847.0
2018-06-29 10:30:00,64.92,65.08,64.87,65.08,197777.0,54.9764,55.1119,54.934,55.1119,197777.0
2018-06-29 11:00:00,65.09,65.14,64.91,65.04,335662.0,55.1203,55.1627,54.9679,55.078,335662.0
2018-06-29 11:30:00,65.03,65.18,65.03,65.11,217436.0,55.0695,55.1966,55.0695,55.1373,217436.0
2018-06-29 12:00:00,65.11,65.24,65.07,65.19,194398.0,55.1373,55.2474,55.1034,55.205,194398.0
2018-06-29 12:30:00,65.19,65.2,65.01,65.03,142095.0,55.205,55.2135,55.0526,55.0695,142095.0
2018-06-29 13:00:00,65.03,65.15,65.01,65.03,112646.0,55.0695,55.1712,55.0526,55.0695,112646.0
2018-06-29 13:30:00,65.02,65.1,64.99,65.09,132235.0,55.0611,55.1288,55.0357,55.1203,132235.0
2018-06-29 14:00:00,65.09,65.11,64.97,65.11,140470.0,55.1203,55.1373,55.0187,55.1373,140470.0
2018-06-29 14:30:00,65.11,65.2,65.03,65.19,157753.0,55.1373,55.2135,55.0695,55.205,157753.0
2018-06-29 15:00:00,65.2,65.29,65.03,65.05,151547.0,55.2135,55.2897,55.0695,55.0865,151547.0
2018-06-29 15:30:00,65.05,65.08,64.79,64.82,536615.0,55.0865,55.1119,54.8663,54.8917,536615.0
2018-07-02 09:30:00,64.6,65.11,64.44,64.56,424857.0,54.7054,55.1373,54.5699,54.6715,424857.0
2018-07-02 10:00:00,64.55,64.7,64.03,64.24,280681.0,54.6631,54.7901,54.2227,54.4005,280681.0
2018-07-02 10:30:00,64.24,64.42,64.18,64.26,199023.0,54.4005,54.553,54.3497,54.4175,199023.0
2018-07-02 11:00:00,64.26,64.52,64.25,64.45,151422.0,54.4175,54.6377,54.409,54.5784,151422.0
2018-07-02 11:30:00,64.45,64.46,64.35,64.38,101204.0,54.5784,54.5868,54.4937,54.5191,101204.0
2018-07-02 12:00:00,64.38,64.4,64.23,64.29,110455.0,54.5191,54.536,54.3921,54.4429,110455.0
2018-07-02 12:30:00,64.29,64.37,64.25,64.33,117907.0,54.4429,54.5106,54.409,54.4768,117907.0
2018-07-02 13:00:00,64.33,64.34,64.08,64.11,106433.0,54.4768,54.4852,54.265,54.2905,106433.0
2018-07-02 13:30:00,64.11,64.33,64.09,64.31,98861.0,54.2905,54.4768,54.2735,54.4598,98861.0
2018-07-02 14:00:00,64.32,64.54,64.31,64.52,112558.0,54.4683,54.6546,54.4598,54.6377,112558.0
2018-07-02 14:30:00,64.53,64.56,64.44,64.45,116678.0,54.6461,54.6715,54.5699,54.5784,116678.0
2018-07-02 15:00:00,64.45,64.53,64.36,64.5,114515.0,54.5784,54.6461,54.5022,54.6207,114515.0
2018-07-02 15:30:00,64.5,64.61,64.43,64.57,490251.0,54.6207,54.7139,54.5614,54.68,490251.0
2018-07-03 09:30:00,65.16,65.23,64.5,64.68,419089.0,55.1796,55.2389,54.6207,54.7731,419089.0
2018-07-03 10:00:00,64.69,64.88,64.63,64.69,242760.0,54.7816,54.9425,54.7308,54.7816,242760.0
2018-07-03 10:30:00,64.68,64.68,64.52,64.61,152254.0,54.7731,54.7731,54.6377,54.7139,152254.0
2018-07-03 11:00:00,64.61,64.91,64.59,64.87,501028.0,54.7139,54.9679,54.6969,54.934,501028.0
2018-07-03 11:30:00,64.87,65.11,64.86,65.03,159097.0,54.934,55.1373,54.9256,55.0695,159097.0
2018-07-03 12:00:00,65.03,65.07,64.93,64.93,152660.0,55.0695,55.1034,54.9849,54.9849,152660.0
2018-07-03 12:30:00,64.92,64.96,64.53,64.68,288169.0,54.9764,55.0103,54.6461,54.7731,288169.0
2018-07-05 09:30:00,64.94,65.47,64.93,65.22,231696.0,54.9933,55.4421,54.9849,55.2304,231696.0
2018-07-05 10:00:00,65.25,65.36,65.15,65.3,160986.0,55.2558,55.349,55.1712,55.2982,160986.0
2018-07-05 10:30:00,65.31,65.45,65.15,65.44,291043.0,55.3066,55.4252,55.1712,55.4167,291043.0
2018-07-05 11:00:00,65.44,65.68,65.41,65.43,246179.0,55.4167,55.62,55.3913,55.4083,246179.0
2018-07-05 11:30:00,65.42,65.51,65.38,65.49,123586.0,55.3998,55.476,55.3659,55.4591,123586.0
2018-07-05 12:00:00,65.48,65.81,65.48,65.74,222417.0,55.4506,55.7301,55.4506,55.6708,222417.0
2018-07-05 12:30:00,65.74,65.82,65.63,65.8,113195.0,55.6708,55.7385,55.5776,55.7216,113195.0
2018-07-05 13:00:00,65.81,65.89,65.79,65.87,142866.0,55.7301,55.7978,55.7131,55.7809,142866.0
2018-07-05 13:30:00,65.87,65.89,65.73,65.77,116212.0,55.7809,55.7978,55.6623,55.6962,116212.0
2018-07-05 14:00:00,65.78,65.85,65.63,65.77,132214.0,55.7047,55.7639,55.5776,55.6962,132214.0
2018-07-05 14:30:00,65.77,65.77,65.68,65.73,100878.0,55.6962,55.6962,55.62,55.6623,100878.0
2018-07-05 15:00:00,65.73,65.82,65.71,65.77,153073.0,55.6623,55.7385,55.6454,55.6962,153073.0
2018-07-05 15:30:00,65.77,65.97,65.76,65.96,476250.0,55.6962,55.8656,55.6877,55.8571,476250.0
2018-07-06 09:30:00,65.98,66.25,65.62,65.96,429725.0,55.874,56.1027,55.5692,55.8571,429725.0
2018-07-06 10:00:00,65.95,66.08,65.8,65.99,239031.0,55.8486,55.9587,55.7216,55.8825,239031.0
2018-07-06 10:30:00,65.98,66.04,65.78,65.83,222802.0,55.874,55.9248,55.7047,55.747,222802.0
2018-07-06 11:00:00,65.83,66.08,65.77,65.94,108545.0,55.747,55.9587,55.6962,55.8402,108545.0
2018-07-06 11:30:00,65.95,66.02,65.9,65.95,73641.0,55.8486,55.9079,55.8063,55.8486,73641.0
2018-07-06 12:00:00,65.95,66.03,65.86,65.88,73719.0,55.8486,55.9164,55.7724,55.7893,73719.0
2018-07-06 12:30:00,65.87,65.87,65.73,65.81,76878.0,55.7809,55.7809,55.6623,55.7301,76878.0
2018-07-06 13:00:00,65.82,65.9,65.81,65.88,39964.0,55.7385,55.8063,55.7301,55.7893,39964.0
2018-07-06 13:30:00,65.89,65.98,65.87,65.95,74393.0,55.7978,55.874,55.7809,55.8486,74393.0
2018-07-06 14:00:00,65.94,65.97,65.85,65.86,67163.0,55.8402,55.8656,55.7639,55.7724,67163.0
2018-07-06 14:30:00,65.86,65.92,65.81,65.86,133107.0,55.7724,55.8232,55.7301,55.7724,133107.0
2018-07-06 15:00:00,65.86,65.9,65.79,65.88,61067.0,55.7724,55.8063,55.7131,55.7893,61067.0
2018-07-06 15:30:00,65.87,65.88,65.62,65.77,356521.0,55.7809,55.7893,55.5692,55.6962,356521.0
2018-07-09 09:30:00,65.45,65.57,65.07,65.14,253444.0,55.4252,55.5268,55.1034,55.1627,253444.0
2018-07-09 10:00:00,65.14,65.35,65.1,65.22,229831.0,55.1627,55.3405,55.1288,55.2304,229831.0
2018-07-09 10:30:00,65.23,65.3,65.1,65.23,189231.0,55.2389,55.2982,55.1288,55.2389,189231.0
2018-07-09 11:00:00,65.22,65.27,65.12,65.16,136058.0,55.2304,55.2728,55.1458,55.1796,136058.0
2018-07-09 11:30:00,65.16,65.39,65.15,65.34,192407.0,55.1796,55.3744,55.1712,55.3321,192407.0
2018-07-09 12:00:00,65.33,65.54,65.32,65.4,155907.0,55.3236,55.5014,55.3151,55.3829,155907.0
2018-07-09 12:30:00,65.41,65.41,65.23,65.28,119846.0,55.3913,55.3913,55.2389,55.2812,119846.0
2018-07-09 13:00:00,65.29,65.31,65.11,65.11,120571.0,55.2897,55.3066,55.1373,55.1373,120571.0
2018-07-09 13:30:00,65.1,65.2,65.05,65.15,113507.0,55.1288,55.2135,55.0865,55.1712,113507.0
2018-07-09 14:00:00,65.15,65.15,65.07,65.08,82352.0,55.1712,55.1712,55.1034,55.1119,82352.0
2018-07-09 14:30:00,65.08,65.17,65.07,65.14,105174.0,55.1119,55.1881,55.1034,55.1627,105174.0
2018-07-09 15:00:00,65.14,65.17,65.1,65.14,121222.0,55.1627,55.1881,55.1288,55.1627,121222.0
2018-07-09 15:30:00,65.14,65.16,64.95,65.03,528629.0,55.1627,55.1796,55.0018,55.0695,528629.0
2018-07-10 09:30:00,65.1,65.24,64.7,65.08,251149.0,55.1288,55.2474,54.7901,55.1119,251149.0
2018-07-10 10:00:00,65.09,65.27,65.04,65.18,127055.0,55.1203,55.2728,55.078,55.1966,127055.0
2018-07-10 10:30:00,65.18,65.32,65.17,65.24,98773.0,55.1966,55.3151,55.1881,55.2474,98773.0
2018-07-10 11:00:00,65.25,65.26,65.14,65.2,101755.0,55.2558,55.2643,55.1627,55.2135,101755.0
2018-07-10 11:30:00,65.2,65.3,65.15,65.3,67425.0,55.2135,55.2982,55.1712,55.2982,67425.0
2018-07-10 12:00:00,65.3,65.39,65.27,65.34,92840.0,55.2982,55.3744,55.2728,55.3321,92840.0
2018-07-10 12:30:00,65.34,65.42,65.31,65.41,250203.0,55.3321,55.3998,55.3066,55.3913,250203.0
2018-07-10 13:00:00,65.42,65.47,65.37,65.41,68258.0,55.3998,55.4421,55.3575,55.3913,68258.0
2018-07-10 13:30:00,65.41,65.57,65.38,65.48,151012.0,55.3913,55.5268,55.3659,55.4506,151012.0
2018-07-10 14:00:00,65.48,65.54,65.44,65.47,103169.0,55.4506,55.5014,55.4167,55.4421,103169.0
2018-07-10 14:30:00,65.48,65.58,65.48,65.5,76455.0,55.4506,55.5353,55.4506,55.4675,76455.0
2018-07-10 15:00:00,65.51,65.58,65.5,65.56,156421.0,55.476,55.5353,55.4675,55.5184,156421.0
2018-07-10 15:30:00,65.56,65.77,65.55,65.72,511501.0,55.5184,55.6962,55.5099,55.6539,511501.0
2018-07-11 09:30:00,65.73,65.9,65.39,65.44,231019.0,55.6623,55.8063,55.3744,55.4167,231019.0
2018-07-11 10:00:00,65.44,65.54,65.32,65.45,150309.0,55.4167,55.5014,55.3151,55.4252,150309.0
2018-07-11 10:30:00,65.44,65.5,65.33,65.39,175596.0,55.4167,55.4675,55.3236,55.3744,175596.0
2018-07-11 11:00:00,65.39,65.6,65.39,65.44,165085.0,55.3744,55.5522,55.3744,55.4167,165085.0
2018-07-11 11:30:00,65.42,65.49,65.27,65.27,233252.0,55.3998,55.4591,55.2728,55.2728,233252.0
2018-07-11 12:00:00,65.27,65.34,65.25,65.27,77444.0,55.2728,55.3321,55.2558,55.2728,77444.0
2018-07-11 12:30:00,65.26,65.3,65.19,65.22,83431.0,55.2643,55.2982,55.205,55.2304,83431.0
2018-07-11 13:00:00,65.21,65.28,65.18,65.2,67626.0,55.222,55.2812,55.1966,55.2135,67626.0
2018-07-11 13:30:00,65.21,65.26,65.17,65.19,64159.0,55.222,55.2643,55.1881,55.205,64159.0
2018-07-11 14:00:00,65.17,65.32,65.17,65.24,94093.0,55.1881,55.3151,55.1881,55.2474,94093.0
2018-07-11 14:30:00,65.24,65.32,65.24,65.32,69378.0,55.2474,55.3151,55.2474,55.3151,69378.0
2018-07-11 15:00:00,65.32,65.34,65.22,65.22,97651.0,55.3151,55.3321,55.2304,55.2304,97651.0
2018-07-11 15:30:00,65.23,65.3,65.19,65.24,368631.0,55.2389,55.2982,55.205,55.2474,368631.0
2018-07-12 09:30:00,65.22,65.63,65.11,65.52,178212.0,55.2304,55.5776,55.1373,55.4845,178212.0
2018-07-12 10:00:00,65.53,65.53,65.27,65.44,108615.0,55.493,55.493,55.2728,55.4167,108615.0
2018-07-12 10:30:00,65.44,65.46,65.22,65.31,99769.0,55.4167,55.4337,55.2304,55.3066,99769.0
2018-07-12 11:00:00,65.33,65.39,65.22,65.25,111438.0,55.3236,55.3744,55.2304,55.2558,111438.0
2018-07-12 11:30:00,65.25,65.34,65.24,65.3,97313.0,55.2558,55.3321,55.2474,55.2982,97313.0
2018-07-12 12:00:00,65.31,65.35,65.22,65.28,49475.0,55.3066,55.3405,55.2304,55.2812,49475.0
2018-07-12 12:30:00,65.28,65.32,65.18,65.25,65663.0,55.2812,55.3151,55.1966,55.2558,65663.0
2018-07-12 13:00:00,65.24,65.26,65.15,65.19,65350.0,55.2474,55.2643,55.1712,55.205,65350.0
2018-07-12 13:30:00,65.2,65.23,65.08,65.09,61204.0,55.2135,55.2389,55.1119,55.1203,61204.0
2018-07-12 14:00:00,65.09,65.17,65.0,65.02,93875.0,55.1203,55.1881,55.0441,55.0611,93875.0
2018-07-12 14:30:00,65.02,65.11,65.01,65.08,121967.0,55.0611,55.1373,55.0526,55.1119,121967.0
2018-07-12 15:00:00,65.08,65.11,64.97,65.08,118898.0,55.1119,55.1373,55.0187,55.1119,118898.0
2018-07-12 15:30:00,65.09,65.2,65.01,65.16,346076.0,55.1203,55.2135,55.0526,55.1796,346076.0
2018-07-13 09:30:00,65.24,65.62,65.23,65.47,165034.0,55.2474,55.5692,55.2389,55.4421,165034.0
2018-07-13 10:00:00,65.49,65.54,65.19,65.31,125027.0,55.4591,55.5014,55.205,55.3066,125027.0
2018-07-13 10:30:00,65.34,65.62,65.34,65.61,159913.0,55.3321,55.5692,55.3321,55.5607,159913.0
2018-07-13 11:00:00,65.61,65.73,65.59,65.7,128802.0,55.5607,55.6623,55.5438,55.6369,128802.0
2018-07-13 11:30:00,65.7,65.81,65.63,65.72,128721.0,55.6369,55.7301,55.5776,55.6539,128721.0
2018-07-13 12:00:00,65.72,65.78,65.64,65.72,63108.0,55.6539,55.7047,55.5861,55.6539,63108.0
2018-07-13 12:30:00,65.73,65.76,65.66,65.75,68215.0,55.6623,55.6877,55.603,55.6793,68215.0
2018-07-13 13:00:00,65.76,65.76,65.69,65.7,54835.0,55.6877,55.6877,55.6284,55.6369,54835.0
2018-07-13 13:30:00,65.71,65.72,65.66,65.71,74974.0,55.6454,55.6539,55.603,55.6454,74974.0
2018-07-13 14:00:00,65.71,65.71,65.65,65.68,104948.0,55.6454,55.6454,55.5946,55.62,104948.0
2018-07-13 14:30:00,65.68,65.71,65.59,65.65,178402.0,55.62,55.6454,55.5438,55.5946,178402.0
2018-07-13 15:00:00,65.66,65.74,65.59,65.73,113434.0,55.603,55.6708,55.5438,55.6623,113434.0
2018-07-13 15:30:00,65.72,65.78,65.58,65.75,359328.0,55.6539,55.7047,55.5353,55.6793,359328.0
2018-07-16 09:30:00,65.58,65.66,65.17,65.27,298719.0,55.5353,55.603,55.1881,55.2728,298719.0
2018-07-16 10:00:00,65.28,65.37,65.1,65.29,148256.0,55.2812,55.3575,55.1288,55.2897,148256.0
2018-07-16 10:30:00,65.29,65.52,65.27,65.47,112237.0,55.2897,55.4845,55.2728,55.4421,112237.0
2018-07-16 11:00:00,65.49,65.57,65.46,65.56,103005.0,55.4591,55.5268,55.4337,55.5184,103005.0
2018-07-16 11:30:00,65.55,65.55,65.41,65.53,94040.0,55.5099,55.5099,55.3913,55.493,94040.0
2018-07-16 12:00:00,65.53,65.63,65.52,65.62,71611.0,55.493,55.5776,55.4845,55.5692,71611.0
2018-07-16 12:30:00,65.63,65.66,65.6,65.65,58926.0,55.5776,55.603,55.5522,55.5946,58926.0
2018-07-16 13:00:00,65.65,65.65,65.55,65.56,57418.0,55.5946,55.5946,55.5099,55.5184,57418.0
2018-07-16 13:30:00,65.56,65.58,65.52,65.54,56176.0,55.5184,55.5353,55.4845,55.5014,56176.0
2018-07-16 14:00:00,65.55,65.57,65.5,65.53,76454.0,55.5099,55.5268,55.4675,55.493,76454.0
2018-07-16 14:30:00,65.53,65.57,65.48,65.57,111930.0,55.493,55.5268,55.4506,55.5268,111930.0
2018-07-16 15:00:00,65.57,65.6,65.52,65.56,106829.0,55.5268,55.5522,55.4845,55.5184,106829.0
2018-07-16 15:30:00,65.57,65.65,65.52,65.61,363819.0,55.5268,55.5946,55.4845,55.5607,363819.0
2018-07-17 09:30:00,65.04,65.95,65.04,65.73,426241.0,55.4309,56.2064,55.4309,56.0189,426241.0
2018-07-17 10:00:00,65.73,65.79,65.5,65.59,202718.0,56.0189,56.07,55.8229,55.8996,202718.0
2018-07-17 10:30:00,65.59,65.72,65.52,65.72,117128.0,55.8996,56.0104,55.8399,56.0104,117128.0
2018-07-17 11:00:00,65.72,65.76,65.66,65.68,98639.0,56.0104,56.0445,55.9593,55.9763,98639.0
2018-07-17 11:30:00,65.68,65.82,65.68,65.81,113579.0,55.9763,56.0956,55.9763,56.0871,113579.0
2018-07-17 12:00:00,65.81,65.82,65.61,65.64,105201.0,56.0871,56.0956,55.9166,55.9422,105201.0
2018-07-17 12:30:00,65.65,65.7,65.62,65.7,89751.0,55.9507,55.9933,55.9252,55.9933,89751.0
2018-07-17 13:00:00,65.7,65.73,65.58,65.63,106622.0,55.9933,56.0189,55.8911,55.9337,106622.0
2018-07-17 13:30:00,65.64,65.66,65.59,65.64,60116.0,55.9422,55.9593,55.8996,55.9422,60116.0
2018-07-17 14:00:00,65.65,65.65,65.55,65.6,94807.0,55.9507,55.9507,55.8655,55.9081,94807.0
2018-07-17 14:30:00,65.61,65.64,65.55,65.59,112448.0,55.9166,55.9422,55.8655,55.8996,112448.0
2018-07-17 15:00:00,65.58,65.63,65.56,65.58,121119.0,55.8911,55.9337,55.874,55.8911,121119.0
2018-07-17 15:30:00,65.57,65.67,65.54,65.56,401356.0,55.8825,55.9678,55.857,55.874,401356.0
2018-07-18 09:30:00,65.11,65.53,64.83,65.01,367264.0,55.4905,55.8485,55.2519,55.4053,367264.0
2018-07-18 10:00:00,65.01,65.07,64.76,64.9,224560.0,55.4053,55.4564,55.1922,55.3115,224560.0
2018-07-18 10:30:00,64.9,65.0,64.55,64.61,236351.0,55.3115,55.3968,55.0132,55.0644,236351.0
2018-07-18 11:00:00,64.61,64.62,64.37,64.45,226951.0,55.0644,55.0729,54.8598,54.928,226951.0
2018-07-18 11:30:00,64.46,64.54,64.36,64.53,165698.0,54.9365,55.0047,54.8513,54.9962,165698.0
2018-07-18 12:00:00,64.53,64.66,64.48,64.65,295894.0,54.9962,55.107,54.9536,55.0985,295894.0
2018-07-18 12:30:00,64.65,64.76,64.64,64.66,166028.0,55.0985,55.1922,55.09,55.107,166028.0
2018-07-18 13:00:00,64.67,64.75,64.65,64.69,163497.0,55.1155,55.1837,55.0985,55.1326,163497.0
2018-07-18 13:30:00,64.69,64.7,64.63,64.67,132017.0,55.1326,55.1411,55.0814,55.1155,132017.0
2018-07-18 14:00:00,64.67,64.68,64.58,64.66,120820.0,55.1155,55.124,55.0388,55.107,120820.0
2018-07-18 14:30:00,64.66,64.77,64.66,64.72,263571.0,55.107,55.2007,55.107,55.1581,263571.0
2018-07-18 15:00:00,64.72,64.81,64.68,64.79,149059.0,55.1581,55.2348,55.124,55.2178,149059.0
2018-07-18 15:30:00,64.8,64.82,64.74,64.81,369147.0,55.2263,55.2434,55.1752,55.2348,369147.0
2018-07-19 09:30:00,65.35,65.56,64.8,65.44,502951.0,55.6951,55.874,55.2263,55.7718,502951.0
2018-07-19 10:00:00,65.45,65.59,65.37,65.56,244380.0,55.7803,55.8996,55.7121,55.874,244380.0
2018-07-19 10:30:00,65.56,65.59,65.46,65.48,165931.0,55.874,55.8996,55.7888,55.8058,165931.0
2018-07-19 11:00:00,65.48,65.66,65.39,65.49,219921.0,55.8058,55.9593,55.7291,55.8144,219921.0
2018-07-19 11:30:00,65.5,65.79,65.49,65.79,182858.0,55.8229,56.07,55.8144,56.07,182858.0
2018-07-19 12:00:00,65.79,66.05,65.4,65.93,344072.0,56.07,56.2916,55.7377,56.1894,344072.0
2018-07-19 12:30:00,65.93,65.94,65.8,65.86,195086.0,56.1894,56.1979,56.0786,56.1297,195086.0
2018-07-19 13:00:00,65.87,66.02,65.86,66.0,248341.0,56.1382,56.2661,56.1297,56.249,248341.0
2018-07-19 13:30:00,66.0,66.0,65.9,65.97,148104.0,56.249,56.249,56.1638,56.2235,148104.0
2018-07-19 14:00:00,65.97,66.01,65.92,65.97,100109.0,56.2235,56.2575,56.1808,56.2235,100109.0
2018-07-19 14:30:00,65.97,65.98,65.81,65.87,167144.0,56.2235,56.232,56.0871,56.1382,167144.0
2018-07-19 15:00:00,65.87,65.91,65.76,65.77,198595.0,56.1382,56.1723,56.0445,56.053,198595.0
2018-07-19 15:30:00,65.78,65.81,65.7,65.75,589255.0,56.0615,56.0871,55.9933,56.036,589255.0
2018-07-20 09:30:00,65.65,65.91,65.38,65.67,391310.0,55.9507,56.1723,55.7206,55.9678,391310.0
2018-07-20 10:00:00,65.67,66.06,65.64,65.92,220341.0,55.9678,56.3002,55.9422,56.1808,220341.0
2018-07-20 10:30:00,65.93,66.03,65.92,65.98,207049.0,56.1894,56.2746,56.1808,56.232,207049.0
2018-07-20 11:00:00,65.99,66.06,65.88,65.99,131639.0,56.2405,56.3002,56.1467,56.2405,131639.0
2018-07-20 11:30:00,65.99,66.06,65.98,66.01,88999.0,56.2405,56.3002,56.232,56.2575,88999.0
2018-07-20 12:00:00,66.01,66.13,65.99,66.12,78414.0,56.2575,56.3598,56.2405,56.3513,78414.0
2018-07-20 12:30:00,66.11,66.13,66.0,66.03,90198.0,56.3428,56.3598,56.249,56.2746,90198.0
2018-07-20 13:00:00,66.03,66.07,65.98,65.99,78164.0,56.2746,56.3087,56.232,56.2405,78164.0
2018-07-20 13:30:00,65.99,66.02,65.84,65.89,327286.0,56.2405,56.2661,56.1127,56.1553,327286.0
2018-07-20 14:00:00,65.89,65.97,65.85,65.89,97123.0,56.1553,56.2235,56.1212,56.1553,97123.0
2018-07-20 14:30:00,65.89,65.99,65.86,65.95,89890.0,56.1553,56.2405,56.1297,56.2064,89890.0
2018-07-20 15:00:00,65.95,66.01,65.9,66.0,179353.0,56.2064,56.2575,56.1638,56.249,179353.0
2018-07-20 15:30:00,66.0,66.04,65.89,65.94,688953.0,56.249,56.2831,56.1553,56.1979,688953.0
2018-07-23 09:30:00,65.96,66.14,65.65,65.66,300329.0,56.2149,56.3683,55.9507,55.9593,300329.0
2018-07-23 10:00:00,65.66,65.79,65.58,65.66,200673.0,55.9593,56.07,55.8911,55.9593,200673.0
2018-07-23 10:30:00,65.67,65.84,65.58,65.7,256929.0,55.9678,56.1127,55.8911,55.9933,256929.0
2018-07-23 11:00:00,65.7,65.74,65.61,65.64,226354.0,55.9933,56.0274,55.9166,55.9422,226354.0
2018-07-23 11:30:00,65.65,65.73,65.53,65.63,399286.0,55.9507,56.0189,55.8485,55.9337,399286.0
2018-07-23 12:00:00,65.64,65.78,65.6,65.69,248415.0,55.9422,56.0615,55.9081,55.9848,248415.0
2018-07-23 12:30:00,65.69,65.79,65.66,65.74,252141.0,55.9848,56.07,55.9593,56.0274,252141.0
2018-07-23 13:00:00,65.73,65.81,65.6,65.65,408543.0,56.0189,56.0871,55.9081,55.9507,408543.0
2018-07-23 13:30:00,65.64,65.81,65.62,65.8,204695.0,55.9422,56.0871,55.9252,56.0786,204695.0
2018-07-23 14:00:00,65.79,65.87,65.71,65.84,637365.0,56.07,56.1382,56.0019,56.1127,637365.0
2018-07-23 14:30:00,65.85,65.92,65.8,65.9,289891.0,56.1212,56.1808,56.0786,56.1638,289891.0
2018-07-23 15:00:00,65.9,65.96,65.88,65.92,425384.0,56.1638,56.2149,56.1467,56.1808,425384.0
2018-07-23 15:30:00,65.92,65.99,65.83,65.85,709579.0,56.1808,56.2405,56.1041,56.1212,709579.0
2018-07-24 09:30:00,65.52,65.65,65.15,65.32,506736.0,55.8399,55.9507,55.5246,55.6695,506736.0
2018-07-24 10:00:00,65.29,65.4,65.0,65.02,267608.0,55.6439,55.7377,55.3968,55.4138,267608.0
2018-07-24 10:30:00,65.02,65.3,64.93,65.27,380154.0,55.4138,55.6524,55.3371,55.6269,380154.0
2018-07-24 11:00:00,65.27,65.52,65.26,65.46,451121.0,55.6269,55.8399,55.6184,55.7888,451121.0
2018-07-24 11:30:00,65.46,65.6,65.43,65.56,531099.0,55.7888,55.9081,55.7632,55.874,531099.0
2018-07-24 12:00:00,65.56,65.71,65.49,65.53,263024.0,55.874,56.0019,55.8144,55.8485,263024.0
2018-07-24 12:30:00,65.53,65.58,65.42,65.46,193713.0,55.8485,55.8911,55.7547,55.7888,193713.0
2018-07-24 13:00:00,65.47,65.5,65.27,65.34,153120.0,55.7973,55.8229,55.6269,55.6865,153120.0
2018-07-24 13:30:00,65.34,65.35,65.21,65.22,172584.0,55.6865,55.6951,55.5757,55.5843,172584.0
2018-07-24 14:00:00,65.21,65.24,65.1,65.15,231602.0,55.5757,55.6013,55.482,55.5246,231602.0
2018-07-24 14:30:00,65.15,65.23,65.12,65.18,179777.0,55.5246,55.5928,55.499,55.5502,179777.0
2018-07-24 15:00:00,65.18,65.29,65.17,65.28,161435.0,55.5502,55.6439,55.5416,55.6354,161435.0
2018-07-24 15:30:00,65.27,65.44,65.25,65.29,674340.0,55.6269,55.7718,55.6098,55.6439,674340.0
2018-07-25 09:30:00,65.31,65.9,65.26,65.71,226320.0,55.661,56.1638,55.6184,56.0019,226320.0
2018-07-25 10:00:00,65.72,66.08,65.7,65.95,429677.0,56.0104,56.3172,55.9933,56.2064,429677.0
2018-07-25 10:30:00,65.96,65.97,65.76,65.8,253610.0,56.2149,56.2235,56.0445,56.0786,253610.0
2018-07-25 11:00:00,65.8,65.83,65.68,65.75,173558.0,56.0786,56.1041,55.9763,56.036,173558.0
2018-07-25 11:30:00,65.75,65.84,65.69,65.73,153613.0,56.036,56.1127,55.9848,56.0189,153613.0
2018-07-25 12:00:00,65.73,65.74,65.54,65.56,126969.0,56.0189,56.0274,55.857,55.874,126969.0
2018-07-25 12:30:00,65.56,65.57,65.48,65.52,92980.0,55.874,55.8825,55.8058,55.8399,92980.0
2018-07-25 13:00:00,65.53,65.57,65.49,65.49,97187.0,55.8485,55.8825,55.8144,55.8144,97187.0
2018-07-25 13:30:00,65.49,65.72,65.49,65.69,98655.0,55.8144,56.0104,55.8144,55.9848,98655.0
2018-07-25 14:00:00,65.69,65.75,65.65,65.67,158636.0,55.9848,56.036,55.9507,55.9678,158636.0
2018-07-25 14:30:00,65.66,65.82,65.65,65.77,131972.0,55.9593,56.0956,55.9507,56.053,131972.0
2018-07-25 15:00:00,65.77,65.79,65.67,65.7,194304.0,56.053,56.07,55.9678,55.9933,194304.0
2018-07-25 15:30:00,65.7,66.04,65.65,65.95,586486.0,55.9933,56.2831,55.9507,56.2064,586486.0
2018-07-26 09:30:00,66.02,67.7,66.02,67.57,778324.0,56.2661,57.6979,56.2661,57.5871,778324.0
2018-07-26 10:00:00,67.58,67.76,67.42,67.66,558328.0,57.5956,57.749,57.4592,57.6638,558328.0
2018-07-26 10:30:00,67.65,67.92,67.63,67.64,425548.0,57.6552,57.8854,57.6382,57.6467,425548.0
2018-07-26 11:00:00,67.64,67.65,67.2,67.34,355077.0,57.6467,57.6552,57.2717,57.391,355077.0
2018-07-26 11:30:00,67.34,67.35,67.15,67.29,382786.0,57.391,57.3996,57.2291,57.3484,382786.0
2018-07-26 12:00:00,67.28,67.42,67.27,67.35,223383.0,57.3399,57.4592,57.3314,57.3996,223383.0
2018-07-26 12:30:00,67.35,67.4,67.12,67.33,190752.0,57.3996,57.4422,57.2035,57.3825,190752.0
2018-07-26 13:00:00,67.33,67.41,67.25,67.4,255477.0,57.3825,57.4507,57.3143,57.4422,255477.0
2018-07-26 13:30:00,67.4,67.4,67.15,67.2,249416.0,57.4422,57.4422,57.2291,57.2717,249416.0
2018-07-26 14:00:00,67.21,67.3,67.15,67.18,171720.0,57.2803,57.357,57.2291,57.2547,171720.0
2018-07-26 14:30:00,67.17,67.18,67.0,67.06,299204.0,57.2462,57.2547,57.1013,57.1524,299204.0
2018-07-26 15:00:00,67.06,67.1,66.92,66.98,271200.0,57.1524,57.1865,57.0331,57.0842,271200.0
2018-07-26 15:30:00,66.98,67.16,66.92,66.95,650280.0,57.0842,57.2376,57.0331,57.0587,650280.0
2018-07-27 09:30:00,65.92,66.9,64.92,66.0,1003228.0,56.1808,57.0161,55.3286,56.249,1003228.0
2018-07-27 10:00:00,65.98,66.71,65.98,66.25,397925.0,56.232,56.8541,56.232,56.4621,397925.0
2018-07-27 10:30:00,66.24,66.9,66.24,66.69,344283.0,56.4536,57.0161,56.4536,56.8371,344283.0
2018-07-27 11:00:00,66.69,66.99,66.49,66.93,255541.0,56.8371,57.0928,56.6666,57.0416,255541.0
2018-07-27 11:30:00,66.92,67.38,66.92,67.19,370027.0,57.0331,57.4251,57.0331,57.2632,370027.0
2018-07-27 12:00:00,67.19,67.21,66.66,66.74,343253.0,57.2632,57.2803,56.8115,56.8797,343253.0
2018-07-27 12:30:00,66.73,66.73,66.26,66.56,251905.0,56.8712,56.8712,56.4706,56.7263,251905.0
2018-07-27 13:00:00,66.56,66.74,66.52,66.63,135181.0,56.7263,56.8797,56.6922,56.7859,135181.0
2018-07-27 13:30:00,66.62,66.63,66.36,66.5,102088.0,56.7774,56.7859,56.5558,56.6751,102088.0
2018-07-27 14:00:00,66.49,66.81,66.45,66.65,257037.0,56.6666,56.9393,56.6325,56.803,257037.0
2018-07-27 14:30:00,66.64,66.69,66.54,66.59,153984.0,56.7945,56.8371,56.7092,56.7519,153984.0
2018-07-27 15:00:00,66.6,66.83,66.59,66.77,224309.0,56.7604,56.9564,56.7519,56.9053,224309.0
2018-07-27 15:30:00,66.77,66.82,66.56,66.68,832122.0,56.9053,56.9479,56.7263,56.8286,832122.0
2018-07-30 09:30:00,65.43,66.21,65.36,66.05,480979.0,55.7632,56.428,55.7036,56.2916,480979.0
2018-07-30 10:00:00,66.04,66.25,65.91,66.22,259555.0,56.2831,56.4621,56.1723,56.4365,259555.0
2018-07-30 10:30:00,66.23,66.52,66.13,66.44,288408.0,56.445,56.6922,56.3598,56.624,288408.0
2018-07-30 11:00:00,66.44,66.65,66.41,66.57,233773.0,56.624,56.803,56.5984,56.7348,233773.0
2018-07-30 11:30:00,66.58,66.59,66.36,66.37,556889.0,56.7433,56.7519,56.5558,56.5644,556889.0
2018-07-30 12:00:00,66.37,66.44,66.28,66.39,131236.0,56.5644,56.624,56.4877,56.5814,131236.0
2018-07-30 12:30:00,66.38,66.5,66.35,66.35,125881.0,56.5729,56.6751,56.5473,56.5473,125881.0
2018-07-30 13:00:00,66.34,66.35,66.01,66.07,136744.0,56.5388,56.5473,56.2575,56.3087,136744.0
2018-07-30 13:30:00,66.08,66.24,66.06,66.14,159665.0,56.3172,56.4536,56.3002,56.3683,159665.0
2018-07-30 14:00:00,66.13,66.15,65.99,66.1,171585.0,56.3598,56.3769,56.2405,56.3342,171585.0
2018-07-30 14:30:00,66.1,66.28,66.09,66.25,232113.0,56.3342,56.4877,56.3257,56.4621,232113.0
2018-07-30 15:00:00,66.25,66.36,66.22,66.33,324709.0,56.4621,56.5558,56.4365,56.5303,324709.0
2018-07-30 15:30:00,66.33,66.56,66.29,66.45,995411.0,56.5303,56.7263,56.4962,56.6325,995411.0
2018-07-31 09:30:00,66.5,67.24,66.43,66.94,324962.0,56.6751,57.3058,56.6155,57.0501,324962.0
2018-07-31 10:00:00,66.94,67.35,66.87,67.07,350143.0,57.0501,57.3996,56.9905,57.1609,350143.0
2018-07-31 10:30:00,67.07,67.34,66.98,67.29,404475.0,57.1609,57.391,57.0842,57.3484,404475.0
2018-07-31 11:00:00,67.3,67.33,66.98,67.01,164294.0,57.357,57.3825,57.0842,57.1098,164294.0
2018-07-31 11:30:00,67.01,67.04,66.73,66.78,144170.0,57.1098,57.1354,56.8712,56.9138,144170.0
2018-07-31 12:00:00,66.78,66.82,66.66,66.8,120978.0,56.9138,56.9479,56.8115,56.9308,120978.0
2018-07-31 12:30:00,66.79,66.92,66.75,66.81,117235.0,56.9223,57.0331,56.8882,56.9393,117235.0
2018-07-31 13:00:00,66.81,66.97,66.78,66.97,174190.0,56.9393,57.0757,56.9138,57.0757,174190.0
2018-07-31 13:30:00,66.99,67.0,66.88,66.94,114990.0,57.0928,57.1013,56.999,57.0501,114990.0
2018-07-31 14:00:00,66.94,66.97,66.88,66.95,139555.0,57.0501,57.0757,56.999,57.0587,139555.0
2018-07-31 14:30:00,66.95,67.12,66.93,67.04,181113.0,57.0587,57.2035,57.0416,57.1354,181113.0
2018-07-31 15:00:00,67.04,67.06,66.97,67.04,267873.0,57.1354,57.1524,57.0757,57.1354,267873.0
2018-07-31 15:30:00,67.05,67.06,66.88,67.0,530962.0,57.1439,57.1524,56.999,57.1013,530962.0
2018-08-01 09:30:00,66.83,67.0,65.81,66.19,811401.0,56.9564,57.1013,56.0871,56.4109,811401.0
2018-08-01 10:00:00,66.15,66.23,65.93,66.04,314455.0,56.3769,56.445,56.1894,56.2831,314455.0
2018-08-01 10:30:00,66.05,66.08,65.89,66.02,254452.0,56.2916,56.3172,56.1553,56.2661,254452.0
2018-08-01 11:00:00,66.03,66.11,65.92,66.06,245705.0,56.2746,56.3428,56.1808,56.3002,245705.0
2018-08-01 11:30:00,66.06,66.31,66.0,66.14,242799.0,56.3002,56.5132,56.249,56.3683,242799.0
2018-08-01 12:00:00,66.14,66.14,65.89,65.91,173619.0,56.3683,56.3683,56.1553,56.1723,173619.0
2018-08-01 12:30:00,65.91,65.93,65.83,65.88,149581.0,56.1723,56.1894,56.1041,56.1467,149581.0
2018-08-01 13:00:00,65.88,65.93,65.81,65.82,162364.0,56.1467,56.1894,56.0871,56.0956,162364.0
2018-08-01 13:30:00,65.82,65.93,65.82,65.86,150148.0,56.0956,56.1894,56.0956,56.1297,150148.0
2018-08-01 14:00:00,65.87,66.04,65.8,65.91,189621.0,56.1382,56.2831,56.0786,56.1723,189621.0
2018-08-01 14:30:00,65.91,66.09,65.89,66.07,155041.0,56.1723,56.3257,56.1553,56.3087,155041.0
2018-08-01 15:00:00,66.06,66.07,65.96,65.98,240218.0,56.3002,56.3087,56.2149,56.232,240218.0
2018-08-01 15:30:00,65.98,66.14,65.96,66.08,531437.0,56.232,56.3683,56.2149,56.3172,531437.0
2018-08-02 09:30:00,66.14,66.63,66.13,66.36,384130.0,56.3683,56.7859,56.3598,56.5558,384130.0
2018-08-02 10:00:00,66.36,66.67,66.29,66.4,161449.0,56.5558,56.82,56.4962,56.5899,161449.0
2018-08-02 10:30:00,66.39,66.65,66.38,66.65,219013.0,56.5814,56.803,56.5729,56.803,219013.0
2018-08-02 11:00:00,66.65,66.94,66.64,66.9,172666.0,56.803,57.0501,56.7945,57.0161,172666.0
2018-08-02 11:30:00,66.91,67.0,66.81,66.98,292551.0,57.0246,57.1013,56.9393,57.0842,292551.0
2018-08-02 12:00:00,66.98,67.02,66.87,66.99,124279.0,57.0842,57.1183,56.9905,57.0928,124279.0
2018-08-02 12:30:00,67.0,67.11,66.98,67.06,196208.0,57.1013,57.195,57.0842,57.1524,196208.0
2018-08-02 13:00:00,67.07,67.12,67.02,67.09,113058.0,57.1609,57.2035,57.1183,57.178,113058.0
2018-08-02 13:30:00,67.1,67.42,67.08,67.41,171598.0,57.1865,57.4592,57.1695,57.4507,171598.0
2018-08-02 14:00:00,67.41,67.43,67.13,67.27,219660.0,57.4507,57.4677,57.2121,57.3314,219660.0
2018-08-02 14:30:00,67.27,67.27,67.1,67.12,120379.0,57.3314,57.3314,57.1865,57.2035,120379.0
2018-08-02 15:00:00,67.12,67.22,67.05,67.16,164507.0,57.2035,57.2888,57.1439,57.2376,164507.0
2018-08-02 15:30:00,67.15,67.35,67.14,67.26,540802.0,57.2291,57.3996,57.2206,57.3229,540802.0
2018-08-03 09:30:00,67.37,67.95,66.83,67.62,303346.0,57.4166,57.9109,56.9564,57.6297,303346.0
2018-08-03 10:00:00,67.6,68.0,67.6,67.88,480362.0,57.6126,57.9535,57.6126,57.8513,480362.0
2018-08-03 10:30:00,67.88,68.41,67.86,68.41,409891.0,57.8513,58.303,57.8342,58.303,409891.0
2018-08-03 11:00:00,68.4,68.43,68.09,68.09,214824.0,58.2944,58.32,58.0302,58.0302,214824.0
2018-08-03 11:30:00,68.1,68.15,67.68,67.68,372890.0,58.0388,58.0814,57.6808,57.6808,372890.0
2018-08-03 12:00:00,67.67,67.69,67.52,67.61,192836.0,57.6723,57.6893,57.5445,57.6212,192836.0
2018-08-03 12:30:00,67.6,67.76,67.54,67.7,203398.0,57.6126,57.749,57.5615,57.6979,203398.0
2018-08-03 13:00:00,67.7,67.8,67.64,67.75,69027.0,57.6979,57.7831,57.6467,57.7405,69027.0
2018-08-03 13:30:00,67.74,67.78,67.59,67.64,86051.0,57.7319,57.766,57.6041,57.6467,86051.0
2018-08-03 14:00:00,67.64,67.65,67.57,67.63,128402.0,57.6467,57.6552,57.5871,57.6382,128402.0
2018-08-03 14:30:00,67.63,67.77,67.61,67.64,117861.0,57.6382,57.7575,57.6212,57.6467,117861.0
2018-08-03 15:00:00,67.63,67.64,67.55,67.58,134864.0,57.6382,57.6467,57.57,57.5956,134864.0
2018-08-03 15:30:00,67.58,67.63,67.47,67.5,493586.0,57.5956,57.6382,57.5018,57.5274,493586.0
2018-08-06 09:30:00,67.45,67.61,67.22,67.38,185581.0,57.4848,57.6212,57.2888,57.4251,185581.0
2018-08-06 10:00:00,67.41,67.46,67.19,67.22,131297.0,57.4507,57.4933,57.2632,57.2888,131297.0
2018-08-06 10:30:00,67.23,67.38,67.18,67.24,120068.0,57.2973,57.4251,57.2547,57.3058,120068.0
2018-08-06 11:00:00,67.23,67.37,67.18,67.36,102540.0,57.2973,57.4166,57.2547,57.4081,102540.0
2018-08-06 11:30:00,67.37,67.47,67.32,67.39,146727.0,57.4166,57.5018,57.374,57.4337,146727.0
2018-08-06 12:00:00,67.39,67.51,67.35,67.49,95472.0,57.4337,57.5359,57.3996,57.5189,95472.0
2018-08-06 12:30:00,67.5,67.61,67.48,67.49,84155.0,57.5274,57.6212,57.5104,57.5189,84155.0
2018-08-06 13:00:00,67.5,67.56,67.46,67.51,93211.0,57.5274,57.5785,57.4933,57.5359,93211.0
2018-08-06 13:30:00,67.51,67.51,67.39,67.5,68521.0,57.5359,57.5359,57.4337,57.5274,68521.0
2018-08-06 14:00:00,67.5,67.51,67.41,67.43,71491.0,57.5274,57.5359,57.4507,57.4677,71491.0
2018-08-06 14:30:00,67.44,67.55,67.43,67.5,89783.0,57.4763,57.57,57.4677,57.5274,89783.0
2018-08-06 15:00:00,67.49,67.52,67.39,67.41,122028.0,57.5189,57.5445,57.4337,57.4507,122028.0
2018-08-06 15:30:00,67.41,67.42,67.3,67.37,339704.0,57.4507,57.4592,57.357,57.4166,339704.0
2018-08-07 09:30:00,67.4,67.4,66.56,66.67,264110.0,57.4422,57.4422,56.7263,56.82,264110.0
2018-08-07 10:00:00,66.67,66.77,66.54,66.68,154761.0,56.82,56.9053,56.7092,56.8286,154761.0
2018-08-07 10:30:00,66.69,66.93,66.63,66.91,142651.0,56.8371,57.0416,56.7859,57.0246,142651.0
2018-08-07 11:00:00,66.9,67.13,66.89,67.07,134050.0,57.0161,57.2121,57.0075,57.1609,134050.0
2018-08-07 11:30:00,67.07,67.17,66.98,67.17,110742.0,57.1609,57.2462,57.0842,57.2462,110742.0
2018-08-07 12:00:00,67.16,67.28,67.13,67.24,95629.0,57.2376,57.3399,57.2121,57.3058,95629.0
2018-08-07 12:30:00,67.25,67.3,67.21,67.29,75317.0,57.3143,57.357,57.2803,57.3484,75317.0
2018-08-07 13:00:00,67.29,67.34,67.19,67.2,88346.0,57.3484,57.391,57.2632,57.2717,88346.0
2018-08-07 13:30:00,67.2,67.26,67.16,67.21,65076.0,57.2717,57.3229,57.2376,57.2803,65076.0
2018-08-07 14:00:00,67.22,67.26,67.18,67.25,86354.0,57.2888,57.3229,57.2547,57.3143,86354.0
2018-08-07 14:30:00,67.26,67.26,67.18,67.23,69950.0,57.3229,57.3229,57.2547,57.2973,69950.0
2018-08-07 15:00:00,67.23,67.29,67.18,67.26,94429.0,57.2973,57.3484,57.2547,57.3229,94429.0
2018-08-07 15:30:00,67.26,67.26,67.18,67.23,266901.0,57.3229,57.3229,57.2547,57.2973,266901.0
2018-08-08 09:30:00,67.07,67.16,66.78,66.97,150328.0,57.1609,57.2376,56.9138,57.0757,150328.0
2018-08-08 10:00:00,66.96,67.0,66.78,66.93,121104.0,57.0672,57.1013,56.9138,57.0416,121104.0
2018-08-08 10:30:00,66.93,66.94,66.75,66.8,83402.0,57.0416,57.0501,56.8882,56.9308,83402.0
2018-08-08 11:00:00,66.8,66.9,66.76,66.88,83063.0,56.9308,57.0161,56.8967,56.999,83063.0
2018-08-08 11:30:00,66.88,67.0,66.86,66.95,94043.0,56.999,57.1013,56.982,57.0587,94043.0
2018-08-08 12:00:00,66.94,66.98,66.84,66.88,51954.0,57.0501,57.0842,56.9649,56.999,51954.0
2018-08-08 12:30:00,66.88,66.91,66.84,66.85,39481.0,56.999,57.0246,56.9649,56.9734,39481.0
2018-08-08 13:00:00,66.86,66.87,66.78,66.83,38061.0,56.982,56.9905,56.9138,56.9564,38061.0
2018-08-08 13:30:00,66.83,66.84,66.77,66.79,31392.0,56.9564,56.9649,56.9053,56.9223,31392.0
2018-08-08 14:00:00,66.79,66.86,66.72,66.72,44994.0,56.9223,56.982,56.8626,56.8626,44994.0
2018-08-08 14:30:00,66.72,66.76,66.6,66.64,89632.0,56.8626,56.8967,56.7604,56.7945,89632.0
2018-08-08 15:00:00,66.64,66.69,66.57,66.66,104650.0,56.7945,56.8371,56.7348,56.8115,104650.0
2018-08-08 15:30:00,66.67,66.7,66.58,66.61,309056.0,56.82,56.8456,56.7433,56.7689,309056.0
2018-08-09 09:30:00,66.46,66.67,66.16,66.23,232370.0,56.6411,56.82,56.3854,56.445,232370.0
2018-08-09 10:00:00,66.22,66.33,66.12,66.23,117248.0,56.4365,56.5303,56.3513,56.445,117248.0
2018-08-09 10:30:00,66.23,66.3,66.11,66.15,141224.0,56.445,56.5047,56.3428,56.3769,141224.0
2018-08-09 11:00:00,66.14,66.25,66.09,66.11,119919.0,56.3683,56.4621,56.3257,56.3428,119919.0
2018-08-09 11:30:00,66.11,66.17,65.99,66.02,142614.0,56.3428,56.3939,56.2405,56.2661,142614.0
2018-08-09 12:00:00,66.01,66.06,66.0,66.01,108618.0,56.2575,56.3002,56.249,56.2575,108618.0
2018-08-09 12:30:00,66.02,66.07,65.97,66.05,81241.0,56.2661,56.3087,56.2235,56.2916,81241.0
2018-08-09 13:00:00,66.05,66.08,65.97,66.05,79758.0,56.2916,56.3172,56.2235,56.2916,79758.0
2018-08-09 13:30:00,66.05,66.06,65.93,65.94,108164.0,56.2916,56.3002,56.1894,56.1979,108164.0
2018-08-09 14:00:00,65.95,65.96,65.88,65.93,152900.0,56.2064,56.2149,56.1467,56.1894,152900.0
2018-08-09 14:30:00,65.93,66.02,65.93,65.95,134213.0,56.1894,56.2661,56.1894,56.2064,134213.0
2018-08-09 15:00:00,65.96,65.96,65.88,65.92,158676.0,56.2149,56.2149,56.1467,56.1808,158676.0
2018-08-09 15:30:00,65.92,65.95,65.89,65.92,527581.0,56.1808,56.2064,56.1553,56.1808,527581.0
2018-08-10 09:30:00,65.76,65.85,65.27,65.69,387498.0,56.0445,56.1212,55.6269,55.9848,387498.0
2018-08-10 10:00:00,65.69,65.78,65.39,65.51,336877.0,55.9848,56.0615,55.7291,55.8314,336877.0
2018-08-10 10:30:00,65.5,65.6,65.45,65.51,127803.0,55.8229,55.9081,55.7803,55.8314,127803.0
2018-08-10 11:00:00,65.51,65.74,65.46,65.74,116749.0,55.8314,56.0274,55.7888,56.0274,116749.0
2018-08-10 11:30:00,65.73,65.77,65.54,65.54,131004.0,56.0189,56.053,55.857,55.857,131004.0
2018-08-10 12:00:00,65.53,65.53,65.36,65.41,116245.0,55.8485,55.8485,55.7036,55.7462,116245.0
2018-08-10 12:30:00,65.4,65.41,65.28,65.36,98073.0,55.7377,55.7462,55.6354,55.7036,98073.0
2018-08-10 13:00:00,65.35,65.49,65.34,65.44,204661.0,55.6951,55.8144,55.6865,55.7718,204661.0
2018-08-10 13:30:00,65.45,65.48,65.35,65.39,91102.0,55.7803,55.8058,55.6951,55.7291,91102.0
2018-08-10 14:00:00,65.38,65.49,65.38,65.4,80189.0,55.7206,55.8144,55.7206,55.7377,80189.0
2018-08-10 14:30:00,65.4,65.45,65.37,65.4,89639.0,55.7377,55.7803,55.7121,55.7377,89639.0
2018-08-10 15:00:00,65.39,65.45,65.26,65.39,122049.0,55.7291,55.7803,55.6184,55.7291,122049.0
2018-08-10 15:30:00,65.4,65.48,65.33,65.42,329962.0,55.7377,55.8058,55.678,55.7547,329962.0
2018-08-13 09:30:00,65.47,65.77,65.22,65.23,198974.0,55.7973,56.053,55.5843,55.5928,198974.0
2018-08-13 10:00:00,65.23,65.33,65.06,65.06,167715.0,55.5928,55.678,55.4479,55.4479,167715.0
2018-08-13 10:30:00,65.06,65.12,65.02,65.08,106649.0,55.4479,55.499,55.4138,55.4649,106649.0
2018-08-13 11:00:00,65.08,65.22,65.07,65.19,105350.0,55.4649,55.5843,55.4564,55.5587,105350.0
2018-08-13 11:30:00,65.19,65.22,65.03,65.03,162165.0,55.5587,55.5843,55.4223,55.4223,162165.0
2018-08-13 12:00:00,65.03,65.15,65.01,65.12,99296.0,55.4223,55.5246,55.4053,55.499,99296.0
2018-08-13 12:30:00,65.12,65.22,65.1,65.17,90022.0,55.499,55.5843,55.482,55.5416,90022.0
2018-08-13 13:00:00,65.16,65.29,65.12,65.28,99888.0,55.5331,55.6439,55.499,55.6354,99888.0
2018-08-13 13:30:00,65.29,65.39,65.29,65.29,99644.0,55.6439,55.7291,55.6439,55.6439,99644.0
2018-08-13 14:00:00,65.29,65.47,65.28,65.44,229869.0,55.6439,55.7973,55.6354,55.7718,229869.0
2018-08-13 14:30:00,65.44,65.63,65.39,65.62,175530.0,55.7718,55.9337,55.7291,55.9252,175530.0
2018-08-13 15:00:00,65.61,65.67,65.56,65.61,135138.0,55.9166,55.9678,55.874,55.9166,135138.0
2018-08-13 15:30:00,65.61,65.69,65.51,65.55,408898.0,55.9166,55.9848,55.8314,55.8655,408898.0
2018-08-14 09:30:00,65.56,65.9,65.56,65.73,148736.0,55.874,56.1638,55.874,56.0189,148736.0
2018-08-14 10:00:00,65.72,65.77,65.61,65.7,131458.0,56.0104,56.053,55.9166,55.9933,131458.0
2018-08-14 10:30:00,65.7,65.84,65.61,65.79,177284.0,55.9933,56.1127,55.9166,56.07,177284.0
2018-08-14 11:00:00,65.8,65.83,65.66,65.72,104827.0,56.0786,56.1041,55.9593,56.0104,104827.0
2018-08-14 11:30:00,65.73,65.81,65.7,65.75,102243.0,56.0189,56.0871,55.9933,56.036,102243.0
2018-08-14 12:00:00,65.75,65.83,65.71,65.75,108895.0,56.036,56.1041,56.0019,56.036,108895.0
2018-08-14 12:30:00,65.75,65.79,65.66,65.66,69627.0,56.036,56.07,55.9593,55.9593,69627.0
2018-08-14 13:00:00,65.67,65.78,65.66,65.76,78479.0,55.9678,56.0615,55.9593,56.0445,78479.0
2018-08-14 13:30:00,65.76,65.77,65.56,65.63,126873.0,56.0445,56.053,55.874,55.9337,126873.0
2018-08-14 14:00:00,65.64,65.65,65.55,65.59,115165.0,55.9422,55.9507,55.8655,55.8996,115165.0
2018-08-14 14:30:00,65.59,65.62,65.54,65.59,73268.0,55.8996,55.9252,55.857,55.8996,73268.0
2018-08-14 15:00:00,65.59,65.66,65.59,65.61,141623.0,55.8996,55.9593,55.8996,55.9166,141623.0
2018-08-14 15:30:00,65.61,65.63,65.49,65.53,484157.0,55.9166,55.9337,55.8144,55.8485,484157.0
2018-08-15 09:30:00,65.44,65.51,65.12,65.49,418541.0,55.7718,55.8314,55.499,55.8144,418541.0
2018-08-15 10:00:00,65.49,65.64,65.41,65.6,612921.0,55.8144,55.9422,55.7462,55.9081,612921.0
2018-08-15 10:30:00,65.6,65.91,65.58,65.7,334055.0,55.9081,56.1723,55.8911,55.9933,334055.0
2018-08-15 11:00:00,65.71,65.72,65.56,65.64,324648.0,56.0019,56.0104,55.874,55.9422,324648.0
2018-08-15 11:30:00,65.65,65.85,65.63,65.84,200999.0,55.9507,56.1212,55.9337,56.1127,200999.0
2018-08-15 12:00:00,65.83,65.86,65.72,65.74,187049.0,56.1041,56.1297,56.0104,56.0274,187049.0
2018-08-15 12:30:00,65.74,65.75,65.59,65.6,125015.0,56.0274,56.036,55.8996,55.9081,125015.0
2018-08-15 13:00:00,65.59,65.63,65.46,65.51,162552.0,55.8996,55.9337,55.7888,55.8314,162552.0
2018-08-15 13:30:00,65.52,65.62,65.45,65.62,93839.0,55.8399,55.9252,55.7803,55.9252,93839.0
2018-08-15 14:00:00,65.61,65.73,65.59,65.66,119083.0,55.9166,56.0189,55.8996,55.9593,119083.0
2018-08-15 14:30:00,65.66,65.72,65.58,65.64,171159.0,55.9593,56.0104,55.8911,55.9422,171159.0
2018-08-15 15:00:00,65.64,65.72,65.64,65.69,193747.0,55.9422,56.0104,55.9422,55.9848,193747.0
2018-08-15 15:30:00,65.69,65.91,65.68,65.84,570112.0,55.9848,56.1723,55.9763,56.1127,570112.0
2018-08-16 09:30:00,66.06,66.69,66.06,66.58,279802.0,56.3002,56.8371,56.3002,56.7433,279802.0
2018-08-16 10:00:00,66.57,66.63,66.13,66.37,275508.0,56.7348,56.7859,56.3598,56.5644,275508.0
2018-08-16 10:30:00,66.38,66.58,66.27,66.53,153562.0,56.5729,56.7433,56.4791,56.7007,153562.0
2018-08-16 11:00:00,66.53,66.64,66.47,66.64,144871.0,56.7007,56.7945,56.6496,56.7945,144871.0
2018-08-16 11:30:00,66.64,66.69,66.5,66.61,120370.0,56.7945,56.8371,56.6751,56.7689,120370.0
2018-08-16 12:00:00,66.62,66.74,66.57,66.67,139312.0,56.7774,56.8797,56.7348,56.82,139312.0
2018-08-16 12:30:00,66.67,66.67,66.56,66.66,121218.0,56.82,56.82,56.7263,56.8115,121218.0
2018-08-16 13:00:00,66.65,66.77,66.62,66.76,176346.0,56.803,56.9053,56.7774,56.8967,176346.0
2018-08-16 13:30:00,66.76,66.8,66.69,66.7,110333.0,56.8967,56.9308,56.8371,56.8456,110333.0
2018-08-16 14:00:00,66.69,66.73,66.63,66.71,146493.0,56.8371,56.8712,56.7859,56.8541,146493.0
2018-08-16 14:30:00,66.7,66.79,66.68,66.75,116894.0,56.8456,56.9223,56.8286,56.8882,116894.0
2018-08-16 15:00:00,66.74,66.86,66.74,66.82,201213.0,56.8797,56.982,56.8797,56.9479,201213.0
2018-08-16 15:30:00,66.83,66.83,66.64,66.73,426766.0,56.9564,56.9564,56.7945,56.8712,426766.0
2018-08-17 09:30:00,66.72,67.28,66.43,67.19,340686.0,56.8626,57.3399,56.6155,57.2632,340686.0
2018-08-17 10:00:00,67.19,67.36,67.16,67.31,253335.0,57.2632,57.4081,57.2376,57.3655,253335.0
2018-08-17 10:30:00,67.31,67.45,67.23,67.41,143043.0,57.3655,57.4848,57.2973,57.4507,143043.0
2018-08-17 11:00:00,67.42,67.45,67.28,67.36,137128.0,57.4592,57.4848,57.3399,57.4081,137128.0
2018-08-17 11:30:00,67.36,67.49,67.35,67.45,208698.0,57.4081,57.5189,57.3996,57.4848,208698.0
2018-08-17 12:00:00,67.44,67.55,67.41,67.53,126613.0,57.4763,57.57,57.4507,57.553,126613.0
2018-08-17 12:30:00,67.53,67.55,67.39,67.43,162040.0,57.553,57.57,57.4337,57.4677,162040.0
2018-08-17 13:00:00,67.43,67.48,67.39,67.42,93907.0,57.4677,57.5104,57.4337,57.4592,93907.0
2018-08-17 13:30:00,67.42,67.49,67.41,67.47,100786.0,57.4592,57.5189,57.4507,57.5018,100786.0
2018-08-17 14:00:00,67.46,67.59,67.42,67.5,141528.0,57.4933,57.6041,57.4592,57.5274,141528.0
2018-08-17 14:30:00,67.51,67.53,67.38,67.44,225780.0,57.5359,57.553,57.4251,57.4763,225780.0
2018-08-17 15:00:00,67.44,67.49,67.37,67.4,176811.0,57.4763,57.5189,57.4166,57.4422,176811.0
2018-08-17 15:30:00,67.4,67.52,67.39,67.5,549172.0,57.4422,57.5445,57.4337,57.5274,549172.0
2018-08-20 09:30:00,67.62,67.89,67.6,67.77,183880.0,57.6297,57.8598,57.6126,57.7575,183880.0
2018-08-20 10:00:00,67.78,67.82,67.67,67.69,132840.0,57.766,57.8001,57.6723,57.6893,132840.0
2018-08-20 10:30:00,67.69,67.76,67.62,67.72,105570.0,57.6893,57.749,57.6297,57.7149,105570.0
2018-08-20 11:00:00,67.72,67.77,67.64,67.65,103722.0,57.7149,57.7575,57.6467,57.6552,103722.0
2018-08-20 11:30:00,67.65,67.67,67.58,67.65,117568.0,57.6552,57.6723,57.5956,57.6552,117568.0
2018-08-20 12:00:00,67.65,67.72,67.63,67.66,55158.0,57.6552,57.7149,57.6382,57.6638,55158.0
2018-08-20 12:30:00,67.66,67.73,67.61,67.72,87399.0,57.6638,57.7234,57.6212,57.7149,87399.0
2018-08-20 13:00:00,67.72,67.8,67.7,67.73,100956.0,57.7149,57.7831,57.6979,57.7234,100956.0
2018-08-20 13:30:00,67.74,67.77,67.69,67.7,82053.0,57.7319,57.7575,57.6893,57.6979,82053.0
2018-08-20 14:00:00,67.7,67.72,67.63,67.65,86212.0,57.6979,57.7149,57.6382,57.6552,86212.0
2018-08-20 14:30:00,67.66,67.66,67.58,67.62,77776.0,57.6638,57.6638,57.5956,57.6297,77776.0
2018-08-20 15:00:00,67.61,67.71,67.6,67.69,61953.0,57.6212,57.7064,57.6126,57.6893,61953.0
2018-08-20 15:30:00,67.68,67.73,67.63,67.65,268660.0,57.6808,57.7234,57.6382,57.6552,268660.0
2018-08-21 09:30:00,67.56,67.69,67.16,67.2,299651.0,57.5785,57.6893,57.2376,57.2717,299651.0
2018-08-21 10:00:00,67.21,67.23,67.03,67.1,197655.0,57.2803,57.2973,57.1268,57.1865,197655.0
2018-08-21 10:30:00,67.11,67.23,67.03,67.1,138484.0,57.195,57.2973,57.1268,57.1865,138484.0
2018-08-21 11:00:00,67.11,67.18,67.06,67.15,83125.0,57.195,57.2547,57.1524,57.2291,83125.0
2018-08-21 11:30:00,67.16,67.31,67.11,67.23,98029.0,57.2376,57.3655,57.195,57.2973,98029.0
2018-08-21 12:00:00,67.23,67.27,67.16,67.2,53398.0,57.2973,57.3314,57.2376,57.2717,53398.0
2018-08-21 12:30:00,67.2,67.26,67.16,67.2,90693.0,57.2717,57.3229,57.2376,57.2717,90693.0
2018-08-21 13:00:00,67.2,67.25,67.13,67.18,97677.0,57.2717,57.3143,57.2121,57.2547,97677.0
2018-08-21 13:30:00,67.18,67.23,67.15,67.22,89953.0,57.2547,57.2973,57.2291,57.2888,89953.0
2018-08-21 14:00:00,67.22,67.24,67.17,67.23,73278.0,57.2888,57.3058,57.2462,57.2973,73278.0
2018-08-21 14:30:00,67.22,67.38,67.17,67.38,92922.0,57.2888,57.4251,57.2462,57.4251,92922.0
2018-08-21 15:00:00,67.38,67.44,67.37,67.42,88960.0,57.4251,57.4763,57.4166,57.4592,88960.0
2018-08-21 15:30:00,67.42,67.47,67.35,67.4,312899.0,57.4592,57.5018,57.3996,57.4422,312899.0
2018-08-22 09:30:00,67.4,67.45,66.99,67.19,160096.0,57.4422,57.4848,57.0928,57.2632,160096.0
2018-08-22 10:00:00,67.18,67.26,67.09,67.12,124966.0,57.2547,57.3229,57.178,57.2035,124966.0
2018-08-22 10:30:00,67.14,67.25,67.09,67.13,148926.0,57.2206,57.3143,57.178,57.2121,148926.0
2018-08-22 11:00:00,67.12,67.14,67.05,67.1,126475.0,57.2035,57.2206,57.1439,57.1865,126475.0
2018-08-22 11:30:00,67.11,67.18,67.09,67.11,129937.0,57.195,57.2547,57.178,57.195,129937.0
2018-08-22 12:00:00,67.1,67.15,67.07,67.08,105626.0,57.1865,57.2291,57.1609,57.1695,105626.0
2018-08-22 12:30:00,67.09,67.09,67.01,67.06,76502.0,57.178,57.178,57.1098,57.1524,76502.0
2018-08-22 13:00:00,67.06,67.06,66.99,67.06,77799.0,57.1524,57.1524,57.0928,57.1524,77799.0
2018-08-22 13:30:00,67.06,67.12,67.0,67.12,57533.0,57.1524,57.2035,57.1013,57.2035,57533.0
2018-08-22 14:00:00,67.13,67.24,67.0,67.02,96461.0,57.2121,57.3058,57.1013,57.1183,96461.0
2018-08-22 14:30:00,67.01,67.04,66.99,67.03,111666.0,57.1098,57.1354,57.0928,57.1268,111666.0
2018-08-22 15:00:00,67.04,67.06,67.0,67.03,70033.0,57.1354,57.1524,57.1013,57.1268,70033.0
2018-08-22 15:30:00,67.04,67.09,66.99,67.0,291225.0,57.1354,57.178,57.0928,57.1013,291225.0
2018-08-23 09:30:00,66.72,66.96,66.68,66.74,217258.0,56.8626,57.0672,56.8286,56.8797,217258.0
2018-08-23 10:00:00,66.73,66.95,66.71,66.92,170537.0,56.8712,57.0587,56.8541,57.0331,170537.0
2018-08-23 10:30:00,66.92,66.98,66.8,66.82,100029.0,57.0331,57.0842,56.9308,56.9479,100029.0
2018-08-23 11:00:00,66.84,67.0,66.79,66.94,183722.0,56.9649,57.1013,56.9223,57.0501,183722.0
2018-08-23 11:30:00,66.93,67.1,66.93,66.94,133163.0,57.0416,57.1865,57.0416,57.0501,133163.0
2018-08-23 12:00:00,66.94,66.97,66.86,66.88,79012.0,57.0501,57.0757,56.982,56.999,79012.0
2018-08-23 12:30:00,66.88,66.88,66.71,66.74,95167.0,56.999,56.999,56.8541,56.8797,95167.0
2018-08-23 13:00:00,66.73,66.77,66.7,66.75,91152.0,56.8712,56.9053,56.8456,56.8882,91152.0
2018-08-23 13:30:00,66.76,66.77,66.69,66.75,75978.0,56.8967,56.9053,56.8371,56.8882,75978.0
2018-08-23 14:00:00,66.76,66.81,66.72,66.78,70133.0,56.8967,56.9393,56.8626,56.9138,70133.0
2018-08-23 14:30:00,66.78,66.79,66.72,66.75,69183.0,56.9138,56.9223,56.8626,56.8882,69183.0
2018-08-23 15:00:00,66.75,66.75,66.6,66.61,109051.0,56.8882,56.8882,56.7604,56.7689,109051.0
2018-08-23 15:30:00,66.61,66.62,66.47,66.58,391942.0,56.7689,56.7774,56.6496,56.7433,391942.0
2018-08-24 09:30:00,66.55,66.63,66.34,66.47,154493.0,56.7178,56.7859,56.5388,56.6496,154493.0
2018-08-24 10:00:00,66.45,66.64,66.39,66.56,132380.0,56.6325,56.7945,56.5814,56.7263,132380.0
2018-08-24 10:30:00,66.57,66.69,66.56,66.65,120033.0,56.7348,56.8371,56.7263,56.803,120033.0
2018-08-24 11:00:00,66.66,66.79,66.61,66.73,107070.0,56.8115,56.9223,56.7689,56.8712,107070.0
2018-08-24 11:30:00,66.74,66.83,66.73,66.83,147274.0,56.8797,56.9564,56.8712,56.9564,147274.0
2018-08-24 12:00:00,66.83,66.98,66.82,66.98,72278.0,56.9564,57.0842,56.9479,57.0842,72278.0
2018-08-24 12:30:00,66.98,66.98,66.88,66.93,44370.0,57.0842,57.0842,56.999,57.0416,44370.0
2018-08-24 13:00:00,66.93,67.01,66.93,66.99,63627.0,57.0416,57.1098,57.0416,57.0928,63627.0
2018-08-24 13:30:00,66.98,66.99,66.87,66.92,55982.0,57.0842,57.0928,56.9905,57.0331,55982.0
2018-08-24 14:00:00,66.92,66.93,66.86,66.87,59347.0,57.0331,57.0416,56.982,56.9905,59347.0
2018-08-24 14:30:00,66.87,66.94,66.83,66.9,72311.0,56.9905,57.0501,56.9564,57.0161,72311.0
2018-08-24 15:00:00,66.9,66.95,66.85,66.88,84372.0,57.0161,57.0587,56.9734,56.999,84372.0
2018-08-24 15:30:00,66.89,66.95,66.83,66.88,276989.0,57.0075,57.0587,56.9564,56.999,276989.0
2018-08-27 09:30:00,67.14,67.32,67.02,67.03,149243.0,57.2206,57.374,57.1183,57.1268,149243.0
2018-08-27 10:00:00,67.02,67.05,66.85,66.86,119484.0,57.1183,57.1439,56.9734,56.982,119484.0
2018-08-27 10:30:00,66.87,66.87,66.61,66.71,141619.0,56.9905,56.9905,56.7689,56.8541,141619.0
2018-08-27 11:00:00,66.71,66.91,66.7,66.9,92736.0,56.8541,57.0246,56.8456,57.0161,92736.0
2018-08-27 11:30:00,66.91,66.97,66.85,66.95,81033.0,57.0246,57.0757,56.9734,57.0587,81033.0
2018-08-27 12:00:00,66.96,67.0,66.93,66.95,68598.0,57.0672,57.1013,57.0416,57.0587,68598.0
2018-08-27 12:30:00,66.96,66.99,66.93,66.97,84564.0,57.0672,57.0928,57.0416,57.0757,84564.0
2018-08-27 13:00:00,66.97,67.01,66.94,66.97,92106.0,57.0757,57.1098,57.0501,57.0757,92106.0
2018-08-27 13:30:00,66.96,67.09,66.96,67.05,127129.0,57.0672,57.178,57.0672,57.1439,127129.0
2018-08-27 14:00:00,67.05,67.1,67.03,67.09,67967.0,57.1439,57.1865,57.1268,57.178,67967.0
2018-08-27 14:30:00,67.08,67.16,67.08,67.12,100077.0,57.1695,57.2376,57.1695,57.2035,100077.0
2018-08-27 15:00:00,67.12,67.12,67.04,67.06,77298.0,57.2035,57.2035,57.1354,57.1524,77298.0
2018-08-27 15:30:00,67.05,67.1,67.02,67.08,243808.0,57.1439,57.1865,57.1183,57.1695,243808.0
2018-08-28 09:30:00,67.28,67.4,67.0,67.12,196528.0,57.3399,57.4422,57.1013,57.2035,196528.0
2018-08-28 10:00:00,67.11,67.17,66.91,66.96,134683.0,57.195,57.2462,57.0246,57.0672,134683.0
2018-08-28 10:30:00,66.97,67.11,66.97,67.07,114728.0,57.0757,57.195,57.0757,57.1609,114728.0
2018-08-28 11:00:00,67.08,67.14,67.03,67.12,82426.0,57.1695,57.2206,57.1268,57.2035,82426.0
2018-08-28 11:30:00,67.11,67.15,66.99,67.01,126711.0,57.195,57.2291,57.0928,57.1098,126711.0
2018-08-28 12:00:00,67.01,67.03,66.96,67.03,64679.0,57.1098,57.1268,57.0672,57.1268,64679.0
2018-08-28 12:30:00,67.02,67.04,66.89,66.9,56717.0,57.1183,57.1354,57.0075,57.0161,56717.0
2018-08-28 13:00:00,66.89,66.94,66.86,66.91,56371.0,57.0075,57.0501,56.982,57.0246,56371.0
2018-08-28 13:30:00,66.91,66.97,66.89,66.9,67093.0,57.0246,57.0757,57.0075,57.0161,67093.0
2018-08-28 14:00:00,66.9,66.95,66.84,66.84,56911.0,57.0161,57.0587,56.9649,56.9649,56911.0
2018-08-28 14:30:00,66.84,66.88,66.8,66.83,69579.0,56.9649,56.999,56.9308,56.9564,69579.0
2018-08-28 15:00:00,66.83,66.84,66.78,66.82,98956.0,56.9564,56.9649,56.9138,56.9479,98956.0
2018-08-28 15:30:00,66.82,66.82,66.68,66.79,305413.0,56.9479,56.9479,56.8286,56.9223,305413.0
2018-08-29 09:30:00,66.87,67.04,66.85,66.98,206093.0,56.9905,57.1354,56.9734,57.0842,206093.0
2018-08-29 10:00:00,66.98,67.09,66.92,66.97,176140.0,57.0842,57.178,57.0331,57.0757,176140.0
2018-08-29 10:30:00,66.97,66.99,66.92,66.96,94889.0,57.0757,57.0928,57.0331,57.0672,94889.0
2018-08-29 11:00:00,66.95,67.11,66.93,67.09,108937.0,57.0587,57.195,57.0416,57.178,108937.0
2018-08-29 11:30:00,67.08,67.18,67.03,67.17,71113.0,57.1695,57.2547,57.1268,57.2462,71113.0
2018-08-29 12:00:00,67.18,67.19,67.09,67.12,141745.0,57.2547,57.2632,57.178,57.2035,141745.0
2018-08-29 12:30:00,67.13,67.25,67.13,67.19,138631.0,57.2121,57.3143,57.2121,57.2632,138631.0
2018-08-29 13:00:00,67.19,67.21,67.14,67.18,64393.0,57.2632,57.2803,57.2206,57.2547,64393.0
2018-08-29 13:30:00,67.18,67.18,67.1,67.12,73986.0,57.2547,57.2547,57.1865,57.2035,73986.0
2018-08-29 14:00:00,67.12,67.15,67.04,67.07,81273.0,57.2035,57.2291,57.1354,57.1609,81273.0
2018-08-29 14:30:00,67.07,67.13,67.07,67.09,124269.0,57.1609,57.2121,57.1609,57.178,124269.0
2018-08-29 15:00:00,67.1,67.13,66.99,67.0,131007.0,57.1865,57.2121,57.0928,57.1013,131007.0
2018-08-29 15:30:00,67.0,67.03,66.9,66.97,298833.0,57.1013,57.1268,57.0161,57.0757,298833.0
2018-08-30 09:30:00,66.75,66.89,66.45,66.81,234535.0,56.8882,57.0075,56.6325,56.9393,234535.0
2018-08-30 10:00:00,66.81,66.98,66.77,66.78,161006.0,56.9393,57.0842,56.9053,56.9138,161006.0
2018-08-30 10:30:00,66.77,66.83,66.67,66.7,177504.0,56.9053,56.9564,56.82,56.8456,177504.0
2018-08-30 11:00:00,66.7,66.77,66.64,66.64,137054.0,56.8456,56.9053,56.7945,56.7945,137054.0
2018-08-30 11:30:00,66.65,66.66,66.53,66.54,158239.0,56.803,56.8115,56.7007,56.7092,158239.0
2018-08-30 12:00:00,66.54,66.55,66.5,66.51,82182.0,56.7092,56.7178,56.6751,56.6837,82182.0
2018-08-30 12:30:00,66.51,66.56,66.51,66.55,63464.0,56.6837,56.7263,56.6837,56.7178,63464.0
2018-08-30 13:00:00,66.55,66.6,66.49,66.51,73235.0,56.7178,56.7604,56.6666,56.6837,73235.0
2018-08-30 13:30:00,66.5,66.54,66.46,66.46,68281.0,56.6751,56.7092,56.6411,56.6411,68281.0
2018-08-30 14:00:00,66.47,66.48,66.21,66.25,140313.0,56.6496,56.6581,56.428,56.4621,140313.0
2018-08-30 14:30:00,66.25,66.29,66.1,66.11,219265.0,56.4621,56.4962,56.3342,56.3428,219265.0
2018-08-30 15:00:00,66.11,66.17,66.04,66.08,229380.0,56.3428,56.3939,56.2831,56.3172,229380.0
2018-08-30 15:30:00,66.08,66.25,66.07,66.24,419187.0,56.3172,56.4621,56.3087,56.4536,419187.0
2018-08-31 09:30:00,66.2,66.48,66.2,66.27,181590.0,56.4195,56.6581,56.4195,56.4791,181590.0
2018-08-31 10:00:00,66.26,66.47,66.24,66.44,156220.0,56.4706,56.6496,56.4536,56.624,156220.0
2018-08-31 10:30:00,66.43,66.45,66.26,66.39,180405.0,56.6155,56.6325,56.4706,56.5814,180405.0
2018-08-31 11:00:00,66.39,66.42,66.29,66.31,133623.0,56.5814,56.607,56.4962,56.5132,133623.0
2018-08-31 11:30:00,66.32,66.37,66.22,66.26,127419.0,56.5217,56.5644,56.4365,56.4706,127419.0
2018-08-31 12:00:00,66.26,66.28,66.02,66.05,112384.0,56.4706,56.4877,56.2661,56.2916,112384.0
2018-08-31 12:30:00,66.04,66.06,65.93,66.05,99471.0,56.2831,56.3002,56.1894,56.2916,99471.0
2018-08-31 13:00:00,66.05,66.05,65.97,66.03,60050.0,56.2916,56.2916,56.2235,56.2746,60050.0
2018-08-31 13:30:00,66.02,66.07,65.97,66.02,127987.0,56.2661,56.3087,56.2235,56.2661,127987.0
2018-08-31 14:00:00,66.02,66.04,65.94,65.96,101378.0,56.2661,56.2831,56.1979,56.2149,101378.0
2018-08-31 14:30:00,65.97,66.08,65.96,66.05,104620.0,56.2235,56.3172,56.2149,56.2916,104620.0
2018-08-31 15:00:00,66.05,66.22,66.05,66.11,145078.0,56.2916,56.4365,56.2916,56.3428,145078.0
2018-08-31 15:30:00,66.11,66.46,66.11,66.41,585414.0,56.3428,56.6411,56.3428,56.5984,585414.0
2018-09-04 09:30:00,65.85,65.99,65.59,65.75,440385.0,56.1212,56.2405,55.8996,56.036,440385.0
2018-09-04 10:00:00,65.76,65.89,65.67,65.89,438922.0,56.0445,56.1553,55.9678,56.1553,438922.0
2018-09-04 10:30:00,65.89,65.92,65.81,65.85,235695.0,56.1553,56.1808,56.0871,56.1212,235695.0
2018-09-04 11:00:00,65.85,65.87,65.61,65.64,178736.0,56.1212,56.1382,55.9166,55.9422,178736.0
2018-09-04 11:30:00,65.64,65.65,65.48,65.5,178307.0,55.9422,55.9507,55.8058,55.8229,178307.0
2018-09-04 12:00:00,65.5,65.51,65.32,65.33,146171.0,55.8229,55.8314,55.6695,55.678,146171.0
2018-09-04 12:30:00,65.34,65.39,65.28,65.31,204297.0,55.6865,55.7291,55.6354,55.661,204297.0
2018-09-04 13:00:00,65.32,65.34,65.18,65.22,197912.0,55.6695,55.6865,55.5502,55.5843,197912.0
2018-09-04 13:30:00,65.22,65.3,65.08,65.11,227889.0,55.5843,55.6524,55.4649,55.4905,227889.0
2018-09-04 14:00:00,65.11,65.2,65.01,65.19,219595.0,55.4905,55.5672,55.4053,55.5587,219595.0
2018-09-04 14:30:00,65.19,65.22,65.09,65.11,147061.0,55.5587,55.5843,55.4735,55.4905,147061.0
2018-09-04 15:00:00,65.12,65.12,65.01,65.05,194835.0,55.499,55.499,55.4053,55.4394,194835.0
2018-09-04 15:30:00,65.04,65.23,65.02,65.23,710636.0,55.4309,55.5928,55.4138,55.5928,710636.0
2018-09-05 09:30:00,65.05,65.5,64.95,65.48,339568.0,55.4394,55.8229,55.3542,55.8058,339568.0
2018-09-05 10:00:00,65.48,66.06,65.44,66.04,364592.0,55.8058,56.3002,55.7718,56.2831,364592.0
2018-09-05 10:30:00,66.04,66.32,66.02,66.11,222128.0,56.2831,56.5217,56.2661,56.3428,222128.0
2018-09-05 11:00:00,66.11,66.45,66.11,66.27,216497.0,56.3428,56.6325,56.3428,56.4791,216497.0
2018-09-05 11:30:00,66.26,66.49,66.25,66.45,155916.0,56.4706,56.6666,56.4621,56.6325,155916.0
2018-09-05 12:00:00,66.44,66.49,66.38,66.45,117702.0,56.624,56.6666,56.5729,56.6325,117702.0
2018-09-05 12:30:00,66.46,66.52,66.43,66.51,102761.0,56.6411,56.6922,56.6155,56.6837,102761.0
2018-09-05 13:00:00,66.51,66.6,66.47,66.52,90952.0,56.6837,56.7604,56.6496,56.6922,90952.0
2018-09-05 13:30:00,66.52,66.6,66.44,66.46,99180.0,56.6922,56.7604,56.624,56.6411,99180.0
2018-09-05 14:00:00,66.45,66.54,66.41,66.52,161020.0,56.6325,56.7092,56.5984,56.6922,161020.0
2018-09-05 14:30:00,66.52,66.56,66.44,66.44,157944.0,56.6922,56.7263,56.624,56.624,157944.0
2018-09-05 15:00:00,66.44,66.61,66.44,66.58,154313.0,56.624,56.7689,56.624,56.7433,154313.0
2018-09-05 15:30:00,66.59,66.65,66.48,66.6,518919.0,56.7519,56.803,56.6581,56.7604,518919.0
2018-09-06 09:30:00,66.33,66.74,66.09,66.67,251167.0,56.5303,56.8797,56.3257,56.82,251167.0
2018-09-06 10:00:00,66.66,66.78,66.56,66.65,190155.0,56.8115,56.9138,56.7263,56.803,190155.0
2018-09-06 10:30:00,66.66,66.93,66.65,66.92,171656.0,56.8115,57.0416,56.803,57.0331,171656.0
2018-09-06 11:00:00,66.93,67.05,66.89,66.92,202160.0,57.0416,57.1439,57.0075,57.0331,202160.0
2018-09-06 11:30:00,66.93,67.03,66.92,67.03,109416.0,57.0416,57.1268,57.0331,57.1268,109416.0
2018-09-06 12:00:00,67.02,67.02,66.91,66.97,68374.0,57.1183,57.1183,57.0246,57.0757,68374.0
2018-09-06 12:30:00,66.97,67.01,66.83,66.88,104092.0,57.0757,57.1098,56.9564,56.999,104092.0
2018-09-06 13:00:00,66.88,66.93,66.85,66.93,66386.0,56.999,57.0416,56.9734,57.0416,66386.0
2018-09-06 13:30:00,66.92,66.94,66.82,66.86,84707.0,57.0331,57.0501,56.9479,56.982,84707.0
2018-09-06 14:00:00,66.86,67.01,66.84,67.01,155823.0,56.982,57.1098,56.9649,57.1098,155823.0
2018-09-06 14:30:00,67.01,67.07,66.99,67.05,128247.0,57.1098,57.1609,57.0928,57.1439,128247.0
2018-09-06 15:00:00,67.05,67.17,67.02,67.08,190619.0,57.1439,57.2462,57.1183,57.1695,190619.0
2018-09-06 15:30:00,67.08,67.09,66.94,67.0,313288.0,57.1695,57.178,57.0501,57.1013,313288.0
2018-09-07 09:30:00,66.7,67.06,66.32,66.36,249726.0,56.8456,57.1524,56.5217,56.5558,249726.0
2018-09-07 10:00:00,66.37,66.57,66.27,66.53,140399.0,56.5644,56.7348,56.4791,56.7007,140399.0
2018-09-07 10:30:00,66.53,66.79,66.48,66.71,131775.0,56.7007,56.9223,56.6581,56.8541,131775.0
2018-09-07 11:00:00,66.72,66.78,66.63,66.77,122096.0,56.8626,56.9138,56.7859,56.9053,122096.0
2018-09-07 11:30:00,66.76,66.77,66.6,66.61,107358.0,56.8967,56.9053,56.7604,56.7689,107358.0
2018-09-07 12:00:00,66.61,66.65,66.49,66.5,148830.0,56.7689,56.803,56.6666,56.6751,148830.0
2018-09-07 12:30:00,66.5,66.59,66.48,66.55,101165.0,56.6751,56.7519,56.6581,56.7178,101165.0
2018-09-07 13:00:00,66.56,66.72,66.55,66.72,102225.0,56.7263,56.8626,56.7178,56.8626,102225.0
2018-09-07 13:30:00,66.72,66.82,66.69,66.81,105489.0,56.8626,56.9479,56.8371,56.9393,105489.0
2018-09-07 14:00:00,66.82,66.86,66.77,66.86,83413.0,56.9479,56.982,56.9053,56.982,83413.0
2018-09-07 14:30:00,66.86,67.02,66.85,67.01,160894.0,56.982,57.1183,56.9734,57.1098,160894.0
2018-09-07 15:00:00,67.0,67.03,66.84,66.87,167590.0,57.1013,57.1268,56.9649,56.9905,167590.0
2018-09-07 15:30:00,66.86,67.04,66.82,67.01,608717.0,56.982,57.1354,56.9479,57.1098,608717.0
2018-09-10 09:30:00,67.01,67.64,67.0,67.45,346805.0,57.1098,57.6467,57.1013,57.4848,346805.0
2018-09-10 10:00:00,67.46,67.52,67.3,67.3,147080.0,57.4933,57.5445,57.357,57.357,147080.0
2018-09-10 10:30:00,67.3,67.48,67.23,67.35,333966.0,57.357,57.5104,57.2973,57.3996,333966.0
2018-09-10 11:00:00,67.36,67.42,67.26,67.36,279480.0,57.4081,57.4592,57.3229,57.4081,279480.0
2018-09-10 11:30:00,67.37,67.48,67.35,67.45,110916.0,57.4166,57.5104,57.3996,57.4848,110916.0
2018-09-10 12:00:00,67.45,67.45,67.34,67.35,108117.0,57.4848,57.4848,57.391,57.3996,108117.0
2018-09-10 12:30:00,67.36,67.39,67.26,67.35,104218.0,57.4081,57.4337,57.3229,57.3996,104218.0
2018-09-10 13:00:00,67.36,67.39,67.32,67.35,60639.0,57.4081,57.4337,57.374,57.3996,60639.0
2018-09-10 13:30:00,67.34,67.36,67.24,67.36,111195.0,57.391,57.4081,57.3058,57.4081,111195.0
2018-09-10 14:00:00,67.36,67.56,67.35,67.42,209257.0,57.4081,57.5785,57.3996,57.4592,209257.0
2018-09-10 14:30:00,67.42,67.55,67.4,67.52,106653.0,57.4592,57.57,57.4422,57.5445,106653.0
2018-09-10 15:00:00,67.52,67.54,67.34,67.37,154154.0,57.5445,57.5615,57.391,57.4166,154154.0
2018-09-10 15:30:00,67.36,67.36,67.14,67.17,290030.0,57.4081,57.4081,57.2206,57.2462,290030.0
2018-09-11 09:30:00,66.8,67.06,66.6,66.98,335858.0,56.9308,57.1524,56.7604,57.0842,335858.0
2018-09-11 10:00:00,66.98,67.06,66.9,67.06,333229.0,57.0842,57.1524,57.0161,57.1524,333229.0
2018-09-11 10:30:00,67.05,67.09,66.97,67.03,139718.0,57.1439,57.178,57.0757,57.1268,139718.0
2018-09-11 11:00:00,67.03,67.17,67.03,67.16,100500.0,57.1268,57.2462,57.1268,57.2376,100500.0
2018-09-11 11:30:00,67.17,67.2,67.07,67.13,112912.0,57.2462,57.2717,57.1609,57.2121,112912.0
2018-09-11 12:00:00,67.13,67.23,67.11,67.21,120217.0,57.2121,57.2973,57.195,57.2803,120217.0
2018-09-11 12:30:00,67.2,67.27,67.16,67.26,123800.0,57.2717,57.3314,57.2376,57.3229,123800.0
2018-09-11 13:00:00,67.26,67.3,67.2,67.22,162679.0,57.3229,57.357,57.2717,57.2888,162679.0
2018-09-11 13:30:00,67.22,67.28,67.17,67.25,111024.0,57.2888,57.3399,57.2462,57.3143,111024.0
2018-09-11 14:00:00,67.25,67.27,67.18,67.23,101411.0,57.3143,57.3314,57.2547,57.2973,101411.0
2018-09-11 14:30:00,67.23,67.28,67.22,67.26,91517.0,57.2973,57.3399,57.2888,57.3229,91517.0
2018-09-11 15:00:00,67.26,67.29,67.22,67.27,135670.0,57.3229,57.3484,57.2888,57.3314,135670.0
2018-09-11 15:30:00,67.26,67.26,67.12,67.19,543896.0,57.3229,57.3229,57.2035,57.2632,543896.0
2018-09-12 09:30:00,67.08,67.77,67.07,67.69,191999.0,57.1695,57.7575,57.1609,57.6893,191999.0
2018-09-12 10:00:00,67.69,67.89,67.6,67.89,138808.0,57.6893,57.8598,57.6126,57.8598,138808.0
2018-09-12 10:30:00,67.9,68.03,67.77,67.84,227857.0,57.8683,57.9791,57.7575,57.8172,227857.0
2018-09-12 11:00:00,67.85,68.07,67.81,68.07,302430.0,57.8257,58.0132,57.7916,58.0132,302430.0
2018-09-12 11:30:00,68.08,68.1,67.98,68.07,137057.0,58.0217,58.0388,57.9365,58.0132,137057.0
2018-09-12 12:00:00,68.06,68.06,67.91,67.92,104891.0,58.0047,58.0047,57.8768,57.8854,104891.0
2018-09-12 12:30:00,67.92,68.01,67.91,68.01,81861.0,57.8854,57.9621,57.8768,57.9621,81861.0
2018-09-12 13:00:00,68.01,68.08,67.96,68.01,80132.0,57.9621,58.0217,57.9194,57.9621,80132.0
2018-09-12 13:30:00,68.01,68.07,67.96,67.98,95641.0,57.9621,58.0132,57.9194,57.9365,95641.0
2018-09-12 14:00:00,67.99,68.04,67.9,67.99,72290.0,57.945,57.9876,57.8683,57.945,72290.0
2018-09-12 14:30:00,68.0,68.05,67.95,68.01,113695.0,57.9535,57.9961,57.9109,57.9621,113695.0
2018-09-12 15:00:00,68.02,68.04,67.97,68.02,81652.0,57.9706,57.9876,57.928,57.9706,81652.0
2018-09-12 15:30:00,68.03,68.09,67.98,67.99,384604.0,57.9791,58.0302,57.9365,57.945,384604.0
2018-09-13 09:30:00,68.07,68.07,67.5,67.94,290051.0,58.0132,58.0132,57.5274,57.9024,290051.0
2018-09-13 10:00:00,67.95,68.0,67.76,67.99,209524.0,57.9109,57.9535,57.749,57.945,209524.0
2018-09-13 10:30:00,68.0,68.01,67.78,67.79,145203.0,57.9535,57.9621,57.766,57.7746,145203.0
2018-09-13 11:00:00,67.8,67.82,67.69,67.73,176693.0,57.7831,57.8001,57.6893,57.7234,176693.0
2018-09-13 11:30:00,67.72,67.77,67.64,67.75,293248.0,57.7149,57.7575,57.6467,57.7405,293248.0
2018-09-13 12:00:00,67.76,67.81,67.73,67.79,64536.0,57.749,57.7916,57.7234,57.7746,64536.0
2018-09-13 12:30:00,67.79,67.85,67.74,67.84,44406.0,57.7746,57.8257,57.7319,57.8172,44406.0
2018-09-13 13:00:00,67.84,67.86,67.78,67.81,73051.0,57.8172,57.8342,57.766,57.7916,73051.0
2018-09-13 13:30:00,67.81,67.91,67.8,67.89,240516.0,57.7916,57.8768,57.7831,57.8598,240516.0
2018-09-13 14:00:00,67.9,68.19,67.89,68.06,307617.0,57.8683,58.1155,57.8598,58.0047,307617.0
2018-09-13 14:30:00,68.06,68.09,68.01,68.02,53619.0,58.0047,58.0302,57.9621,57.9706,53619.0
2018-09-13 15:00:00,68.02,68.06,68.0,68.02,90272.0,57.9706,58.0047,57.9535,57.9706,90272.0
2018-09-13 15:30:00,68.02,68.16,68.0,68.16,319037.0,57.9706,58.0899,57.9535,58.0899,319037.0
2018-09-14 09:30:00,68.19,68.31,68.03,68.13,165116.0,58.1155,58.2177,57.9791,58.0643,165116.0
2018-09-14 10:00:00,68.13,68.13,67.72,67.77,98343.0,58.0643,58.0643,57.7149,57.7575,98343.0
2018-09-14 10:30:00,67.77,67.97,67.75,67.91,102205.0,57.7575,57.928,57.7405,57.8768,102205.0
2018-09-14 11:00:00,67.91,67.95,67.8,67.8,85195.0,57.8768,57.9109,57.7831,57.7831,85195.0
2018-09-14 11:30:00,67.81,67.87,67.76,67.84,78230.0,57.7916,57.8427,57.749,57.8172,78230.0
2018-09-14 12:00:00,67.84,67.95,67.74,67.93,88952.0,57.8172,57.9109,57.7319,57.8939,88952.0
2018-09-14 12:30:00,67.93,67.97,67.89,67.96,63447.0,57.8939,57.928,57.8598,57.9194,63447.0
2018-09-14 13:00:00,67.95,68.04,67.94,67.99,69194.0,57.9109,57.9876,57.9024,57.945,69194.0
2018-09-14 13:30:00,67.99,68.01,67.93,67.95,57168.0,57.945,57.9621,57.8939,57.9109,57168.0
2018-09-14 14:00:00,67.96,68.0,67.92,67.93,55629.0,57.9194,57.9535,57.8854,57.8939,55629.0
2018-09-14 14:30:00,67.93,68.0,67.91,67.94,70068.0,57.8939,57.9535,57.8768,57.9024,70068.0
2018-09-14 15:00:00,67.95,68.0,67.94,67.95,83428.0,57.9109,57.9535,57.9024,57.9109,83428.0
2018-09-14 15:30:00,67.95,68.04,67.93,67.99,216350.0,57.9109,57.9876,57.8939,57.945,216350.0
2018-09-17 09:30:00,68.0,68.34,67.89,68.16,164289.0,57.9535,58.2433,57.8598,58.0899,164289.0
2018-09-17 10:00:00,68.17,68.54,68.16,68.46,158943.0,58.0984,58.4138,58.0899,58.3456,158943.0
2018-09-17 10:30:00,68.45,68.53,68.41,68.53,144385.0,58.3371,58.4052,58.303,58.4052,144385.0
2018-09-17 11:00:00,68.53,68.55,68.44,68.49,96944.0,58.4052,58.4223,58.3285,58.3711,96944.0
2018-09-17 11:30:00,68.49,68.59,68.47,68.56,74286.0,58.3711,58.4564,58.3541,58.4308,74286.0
2018-09-17 12:00:00,68.57,68.69,68.53,68.69,92169.0,58.4393,58.5416,58.4052,58.5416,92169.0
2018-09-17 12:30:00,68.7,68.76,68.61,68.65,114386.0,58.5501,58.6013,58.4734,58.5075,114386.0
2018-09-17 13:00:00,68.64,68.71,68.61,68.7,78550.0,58.499,58.5586,58.4734,58.5501,78550.0
2018-09-17 13:30:00,68.7,68.73,68.64,68.65,94962.0,58.5501,58.5757,58.499,58.5075,94962.0
2018-09-17 14:00:00,68.66,68.67,68.52,68.61,58775.0,58.516,58.5245,58.3967,58.4734,58775.0
2018-09-17 14:30:00,68.61,68.62,68.47,68.49,91276.0,58.4734,58.4819,58.3541,58.3711,91276.0
2018-09-17 15:00:00,68.49,68.6,68.49,68.57,101075.0,58.3711,58.4649,58.3711,58.4393,101075.0
2018-09-17 15:30:00,68.58,68.82,68.56,68.81,611272.0,58.4478,58.6524,58.4308,58.6439,611272.0
2018-09-18 09:30:00,68.76,68.86,68.28,68.52,272813.0,58.6013,58.6865,58.1922,58.3967,272813.0
2018-09-18 10:00:00,68.52,68.53,68.19,68.39,257831.0,58.3967,58.4052,58.1155,58.2859,257831.0
2018-09-18 10:30:00,68.4,68.46,68.27,68.37,146808.0,58.2944,58.3456,58.1836,58.2689,146808.0
2018-09-18 11:00:00,68.38,68.44,68.33,68.37,122499.0,58.2774,58.3285,58.2348,58.2689,122499.0
2018-09-18 11:30:00,68.37,68.45,68.32,68.4,102108.0,58.2689,58.3371,58.2263,58.2944,102108.0
2018-09-18 12:00:00,68.4,68.48,68.35,68.45,81919.0,58.2944,58.3626,58.2518,58.3371,81919.0
2018-09-18 12:30:00,68.46,68.54,68.46,68.5,73723.0,58.3456,58.4138,58.3456,58.3797,73723.0
2018-09-18 13:00:00,68.51,68.63,68.5,68.62,78624.0,58.3882,58.4905,58.3797,58.4819,78624.0
2018-09-18 13:30:00,68.61,68.65,68.53,68.53,89330.0,58.4734,58.5075,58.4052,58.4052,89330.0
2018-09-18 14:00:00,68.53,68.57,68.42,68.47,144366.0,58.4052,58.4393,58.3115,58.3541,144366.0
2018-09-18 14:30:00,68.47,68.49,68.37,68.38,126685.0,58.3541,58.3711,58.2689,58.2774,126685.0
2018-09-18 15:00:00,68.38,68.4,68.33,68.33,129171.0,58.2774,58.2944,58.2348,58.2348,129171.0
2018-09-18 15:30:00,68.33,68.35,68.27,68.27,321175.0,58.2348,58.2518,58.1836,58.1836,321175.0
2018-09-19 09:30:00,68.25,68.59,68.2,68.51,341891.0,58.1666,58.4564,58.124,58.3882,341891.0
2018-09-19 10:00:00,68.51,68.52,68.31,68.4,179664.0,58.3882,58.3967,58.2177,58.2944,179664.0
2018-09-19 10:30:00,68.4,68.5,68.27,68.36,202372.0,58.2944,58.3797,58.1836,58.2603,202372.0
2018-09-19 11:00:00,68.34,68.43,68.21,68.27,92365.0,58.2433,58.32,58.1325,58.1836,92365.0
2018-09-19 11:30:00,68.27,68.41,68.26,68.31,109277.0,58.1836,58.303,58.1751,58.2177,109277.0
2018-09-19 12:00:00,68.3,68.36,68.28,68.33,85955.0,58.2092,58.2603,58.1922,58.2348,85955.0
2018-09-19 12:30:00,68.34,68.41,68.3,68.36,79349.0,58.2433,58.303,58.2092,58.2603,79349.0
2018-09-19 13:00:00,68.36,68.37,68.17,68.23,97339.0,58.2603,58.2689,58.0984,58.1496,97339.0
2018-09-19 13:30:00,68.24,68.24,68.14,68.14,90191.0,58.1581,58.1581,58.0729,58.0729,90191.0
2018-09-19 14:00:00,68.14,68.14,68.06,68.08,77106.0,58.0729,58.0729,58.0047,58.0217,77106.0
2018-09-19 14:30:00,68.07,68.08,67.94,67.97,161671.0,58.0132,58.0217,57.9024,57.928,161671.0
2018-09-19 15:00:00,67.97,68.02,67.92,67.99,137145.0,57.928,57.9706,57.8854,57.945,137145.0
2018-09-19 15:30:00,67.98,68.02,67.9,67.94,583058.0,57.9365,57.9706,57.8683,57.9024,583058.0
2018-09-20 09:30:00,68.3,68.54,68.24,68.3,343007.0,58.2092,58.4138,58.1581,58.2092,343007.0
2018-09-20 10:00:00,68.3,68.5,68.22,68.48,211084.0,58.2092,58.3797,58.141,58.3626,211084.0
2018-09-20 10:30:00,68.48,68.54,68.32,68.37,214085.0,58.3626,58.4138,58.2263,58.2689,214085.0
2018-09-20 11:00:00,68.37,68.69,68.36,68.68,273941.0,58.2689,58.5416,58.2603,58.5331,273941.0
2018-09-20 11:30:00,68.69,68.84,68.56,68.84,146016.0,58.5416,58.6694,58.4308,58.6694,146016.0
2018-09-20 12:00:00,68.84,68.89,68.82,68.89,80893.0,58.6694,58.712,58.6524,58.712,80893.0
2018-09-20 12:30:00,68.88,68.95,68.83,68.92,103674.0,58.7035,58.7632,58.6609,58.7376,103674.0
2018-09-20 13:00:00,68.92,69.05,68.92,68.93,245785.0,58.7376,58.8484,58.7376,58.7461,245785.0
2018-09-20 13:30:00,68.93,68.98,68.87,68.87,79165.0,58.7461,58.7887,58.695,58.695,79165.0
2018-09-20 14:00:00,68.88,68.92,68.85,68.89,76514.0,58.7035,58.7376,58.678,58.712,76514.0
2018-09-20 14:30:00,68.88,68.89,68.77,68.78,97702.0,58.7035,58.712,58.6098,58.6183,97702.0
2018-09-20 15:00:00,68.78,68.88,68.76,68.87,125060.0,58.6183,58.7035,58.6013,58.695,125060.0
2018-09-20 15:30:00,68.86,68.87,68.75,68.8,414539.0,58.6865,58.695,58.5927,58.6353,414539.0
2018-09-21 09:30:00,68.79,69.29,68.77,69.07,1410430.0,58.6268,59.0529,58.6098,58.8655,1410430.0
2018-09-21 10:00:00,69.07,69.1,68.86,69.02,140617.0,58.8655,58.891,58.6865,58.8228,140617.0
2018-09-21 10:30:00,69.03,69.19,69.0,69.18,159832.0,58.8314,58.9677,58.8058,58.9592,159832.0
2018-09-21 11:00:00,69.18,69.2,69.05,69.06,106906.0,58.9592,58.9762,58.8484,58.8569,106906.0
2018-09-21 11:30:00,69.06,69.14,69.04,69.07,120211.0,58.8569,58.9251,58.8399,58.8655,120211.0
2018-09-21 12:00:00,69.08,69.18,69.06,69.15,56008.0,58.874,58.9592,58.8569,58.9336,56008.0
2018-09-21 12:30:00,69.14,69.17,69.05,69.08,73493.0,58.9251,58.9507,58.8484,58.874,73493.0
2018-09-21 13:00:00,69.08,69.1,69.01,69.04,70702.0,58.874,58.891,58.8143,58.8399,70702.0
2018-09-21 13:30:00,69.03,69.06,68.97,69.02,53481.0,58.8314,58.8569,58.7802,58.8228,53481.0
2018-09-21 14:00:00,69.01,69.05,68.98,69.05,50699.0,58.8143,58.8484,58.7887,58.8484,50699.0
2018-09-21 14:30:00,69.05,69.11,69.05,69.08,67125.0,58.8484,58.8995,58.8484,58.874,67125.0
2018-09-21 15:00:00,69.07,69.17,69.07,69.13,95879.0,58.8655,58.9507,58.8655,58.9166,95879.0
2018-09-21 15:30:00,69.13,69.16,69.06,69.09,554989.0,58.9166,58.9422,58.8569,58.8825,554989.0
2018-09-24 09:30:00,68.98,69.17,68.47,68.55,166449.0,58.7887,58.9507,58.3541,58.4223,166449.0
2018-09-24 10:00:00,68.54,68.65,67.99,68.01,253360.0,58.4138,58.5075,57.945,57.9621,253360.0
2018-09-24 10:30:00,68.0,68.13,67.94,68.08,160840.0,57.9535,58.0643,57.9024,58.0217,160840.0
2018-09-24 11:00:00,68.09,68.15,67.99,68.07,99428.0,58.0302,58.0814,57.945,58.0132,99428.0
2018-09-24 11:30:00,68.07,68.07,67.85,67.93,107620.0,58.0132,58.0132,57.8257,57.8939,107620.0
2018-09-24 12:00:00,67.93,68.11,67.93,68.04,102498.0,57.8939,58.0473,57.8939,57.9876,102498.0
2018-09-24 12:30:00,68.03,68.05,67.95,67.99,75938.0,57.9791,57.9961,57.9109,57.945,75938.0
2018-09-24 13:00:00,68.0,68.0,67.86,67.97,52103.0,57.9535,57.9535,57.8342,57.928,52103.0
2018-09-24 13:30:00,67.97,68.02,67.9,67.9,51508.0,57.928,57.9706,57.8683,57.8683,51508.0
2018-09-24 14:00:00,67.9,67.97,67.85,67.88,100941.0,57.8683,57.928,57.8257,57.8513,100941.0
2018-09-24 14:30:00,67.88,68.08,67.87,68.01,107890.0,57.8513,58.0217,57.8427,57.9621,107890.0
2018-09-24 15:00:00,68.01,68.03,67.97,67.98,110709.0,57.9621,57.9791,57.928,57.9365,110709.0
2018-09-24 15:30:00,67.98,68.0,67.87,67.93,467646.0,57.9365,57.9535,57.8427,57.8939,467646.0
2018-09-25 09:30:00,68.14,68.2,67.74,67.82,219395.0,58.0729,58.124,57.7319,57.8001,219395.0
2018-09-25 10:00:00,67.85,68.01,67.83,67.86,82123.0,57.8257,57.9621,57.8087,57.8342,82123.0
2018-09-25 10:30:00,67.86,67.91,67.76,67.87,83690.0,57.8342,57.8768,57.749,57.8427,83690.0
2018-09-25 11:00:00,67.88,67.88,67.66,67.75,94088.0,57.8513,57.8513,57.6638,57.7405,94088.0
2018-09-25 11:30:00,67.74,67.81,67.7,67.73,78962.0,57.7319,57.7916,57.6979,57.7234,78962.0
2018-09-25 12:00:00,67.74,67.76,67.63,67.67,51689.0,57.7319,57.749,57.6382,57.6723,51689.0
2018-09-25 12:30:00,67.67,67.71,67.59,67.59,51256.0,57.6723,57.7064,57.6041,57.6041,51256.0
2018-09-25 13:00:00,67.59,67.59,67.38,67.4,73850.0,57.6041,57.6041,57.4251,57.4422,73850.0
2018-09-25 13:30:00,67.4,67.45,67.35,67.41,81322.0,57.4422,57.4848,57.3996,57.4507,81322.0
2018-09-25 14:00:00,67.4,67.44,67.36,67.39,63132.0,57.4422,57.4763,57.4081,57.4337,63132.0
2018-09-25 14:30:00,67.38,67.39,67.31,67.35,79054.0,57.4251,57.4337,57.3655,57.3996,79054.0
2018-09-25 15:00:00,67.35,67.35,67.28,67.31,82332.0,57.3996,57.3996,57.3399,57.3655,82332.0
2018-09-25 15:30:00,67.31,67.32,67.08,67.14,358028.0,57.3655,57.374,57.1695,57.2206,358028.0
2018-09-26 09:30:00,67.25,67.47,67.01,67.23,212149.0,57.3143,57.5018,57.1098,57.2973,212149.0
2018-09-26 10:00:00,67.24,67.3,67.11,67.21,98204.0,57.3058,57.357,57.195,57.2803,98204.0
2018-09-26 10:30:00,67.2,67.47,67.13,67.43,125174.0,57.2717,57.5018,57.2121,57.4677,125174.0
2018-09-26 11:00:00,67.43,67.5,67.41,67.45,81487.0,57.4677,57.5274,57.4507,57.4848,81487.0
2018-09-26 11:30:00,67.44,67.5,67.43,67.44,68568.0,57.4763,57.5274,57.4677,57.4763,68568.0
2018-09-26 12:00:00,67.44,67.49,67.42,67.46,57837.0,57.4763,57.5189,57.4592,57.4933,57837.0
2018-09-26 12:30:00,67.47,67.69,67.46,67.65,82542.0,57.5018,57.6893,57.4933,57.6552,82542.0
2018-09-26 13:00:00,67.64,67.71,67.6,67.71,60069.0,57.6467,57.7064,57.6126,57.7064,60069.0
2018-09-26 13:30:00,67.7,67.71,67.59,67.59,54455.0,57.6979,57.7064,57.6041,57.6041,54455.0
2018-09-26 14:00:00,67.6,67.81,67.51,67.54,74327.0,57.6126,57.7916,57.5359,57.5615,74327.0
2018-09-26 14:30:00,67.53,67.57,67.38,67.44,104724.0,57.553,57.5871,57.4251,57.4763,104724.0
2018-09-26 15:00:00,67.44,67.56,67.4,67.47,96033.0,57.4763,57.5785,57.4422,57.5018,96033.0
2018-09-26 15:30:00,67.48,67.48,67.04,67.11,413289.0,57.5104,57.5104,57.1354,57.195,413289.0
2018-09-27 09:30:00,67.05,67.08,66.81,67.01,205420.0,57.1439,57.1695,56.9393,57.1098,205420.0
2018-09-27 10:00:00,67.01,67.16,66.98,67.12,176865.0,57.1098,57.2376,57.0842,57.2035,176865.0
2018-09-27 10:30:00,67.13,67.26,67.04,67.15,118513.0,57.2121,57.3229,57.1354,57.2291,118513.0
2018-09-27 11:00:00,67.16,67.3,67.1,67.27,109062.0,57.2376,57.357,57.1865,57.3314,109062.0
2018-09-27 11:30:00,67.28,67.31,67.19,67.23,118063.0,57.3399,57.3655,57.2632,57.2973,118063.0
2018-09-27 12:00:00,67.22,67.35,67.18,67.21,73175.0,57.2888,57.3996,57.2547,57.2803,73175.0
2018-09-27 12:30:00,67.21,67.23,67.15,67.19,62782.0,57.2803,57.2973,57.2291,57.2632,62782.0
2018-09-27 13:00:00,67.19,67.19,67.1,67.11,75657.0,57.2632,57.2632,57.1865,57.195,75657.0
2018-09-27 13:30:00,67.11,67.14,66.95,66.95,112170.0,57.195,57.2206,57.0587,57.0587,112170.0
2018-09-27 14:00:00,66.95,67.04,66.95,67.04,115904.0,57.0587,57.1354,57.0587,57.1354,115904.0
2018-09-27 14:30:00,67.04,67.04,66.88,66.88,176649.0,57.1354,57.1354,56.999,56.999,176649.0
2018-09-27 15:00:00,66.88,66.9,66.75,66.79,182853.0,56.999,57.0161,56.8882,56.9223,182853.0
2018-09-27 15:30:00,66.79,66.8,66.68,66.73,359457.0,56.9223,56.9308,56.8286,56.8712,359457.0
2018-09-28 09:30:00,66.73,66.88,66.61,66.75,187328.0,56.8712,56.999,56.7689,56.8882,187328.0
2018-09-28 10:00:00,66.74,66.83,66.69,66.8,114414.0,56.8797,56.9564,56.8371,56.9308,114414.0
2018-09-28 10:30:00,66.8,66.9,66.76,66.85,101803.0,56.9308,57.0161,56.8967,56.9734,101803.0
2018-09-28 11:00:00,66.85,66.91,66.73,66.84,103678.0,56.9734,57.0246,56.8712,56.9649,103678.0
2018-09-28 11:30:00,66.84,66.94,66.79,66.82,78735.0,56.9649,57.0501,56.9223,56.9479,78735.0
2018-09-28 12:00:00,66.83,66.86,66.64,66.64,82319.0,56.9564,56.982,56.7945,56.7945,82319.0
2018-09-28 12:30:00,66.63,66.74,66.61,66.72,97582.0,56.7859,56.8797,56.7689,56.8626,97582.0
2018-09-28 13:00:00,66.72,66.79,66.71,66.78,63025.0,56.8626,56.9223,56.8541,56.9138,63025.0
2018-09-28 13:30:00,66.79,66.82,66.72,66.72,77529.0,56.9223,56.9479,56.8626,56.8626,77529.0
2018-09-28 14:00:00,66.72,66.8,66.68,66.8,116406.0,56.8626,56.9308,56.8286,56.9308,116406.0
2018-09-28 14:30:00,66.8,66.82,66.75,66.76,83244.0,56.9308,56.9479,56.8882,56.8967,83244.0
2018-09-28 15:00:00,66.75,66.9,66.75,66.83,110974.0,56.8882,57.0161,56.8882,56.9564,110974.0
2018-09-28 15:30:00,66.83,66.95,66.78,66.95,416966.0,56.9564,57.0587,56.9138,57.0587,416966.0
2018-10-01 09:30:00,66.96,67.31,66.93,67.17,276915.0,57.0672,57.3655,57.0416,57.2462,276915.0
2018-10-01 10:00:00,67.15,67.3,67.09,67.27,148858.0,57.2291,57.357,57.178,57.3314,148858.0
2018-10-01 10:30:00,67.26,67.3,67.11,67.22,133884.0,57.3229,57.357,57.195,57.2888,133884.0
2018-10-01 11:00:00,67.21,67.31,67.15,67.15,103987.0,57.2803,57.3655,57.2291,57.2291,103987.0
2018-10-01 11:30:00,67.14,67.21,67.09,67.18,72756.0,57.2206,57.2803,57.178,57.2547,72756.0
2018-10-01 12:00:00,67.18,67.19,67.0,67.0,88569.0,57.2547,57.2632,57.1013,57.1013,88569.0
2018-10-01 12:30:00,67.0,67.03,66.89,66.96,87927.0,57.1013,57.1268,57.0075,57.0672,87927.0
2018-10-01 13:00:00,66.97,67.03,66.94,67.0,76391.0,57.0757,57.1268,57.0501,57.1013,76391.0
2018-10-01 13:30:00,67.0,67.04,66.92,66.93,85056.0,57.1013,57.1354,57.0331,57.0416,85056.0
2018-10-01 14:00:00,66.94,67.0,66.89,66.97,105055.0,57.0501,57.1013,57.0075,57.0757,105055.0
2018-10-01 14:30:00,66.98,67.06,66.97,67.06,70124.0,57.0842,57.1524,57.0757,57.1524,70124.0
2018-10-01 15:00:00,67.06,67.11,67.0,67.02,87726.0,57.1524,57.195,57.1013,57.1183,87726.0
2018-10-01 15:30:00,67.03,67.07,66.93,67.07,271989.0,57.1268,57.1609,57.0416,57.1609,271989.0
2018-10-02 09:30:00,67.14,67.31,66.96,67.08,224086.0,57.2206,57.3655,57.0672,57.1695,224086.0
2018-10-02 10:00:00,67.08,67.4,67.04,67.25,134599.0,57.1695,57.4422,57.1354,57.3143,134599.0
2018-10-02 10:30:00,67.25,67.39,67.18,67.34,89182.0,57.3143,57.4337,57.2547,57.391,89182.0
2018-10-02 11:00:00,67.35,67.4,67.26,67.31,81016.0,57.3996,57.4422,57.3229,57.3655,81016.0
2018-10-02 11:30:00,67.31,67.52,67.31,67.48,97298.0,57.3655,57.5445,57.3655,57.5104,97298.0
2018-10-02 12:00:00,67.49,67.68,67.48,67.66,75385.0,57.5189,57.6808,57.5104,57.6638,75385.0
2018-10-02 12:30:00,67.66,67.8,67.54,67.59,126721.0,57.6638,57.7831,57.5615,57.6041,126721.0
2018-10-02 13:00:00,67.59,67.63,67.53,67.59,83832.0,57.6041,57.6382,57.553,57.6041,83832.0
2018-10-02 13:30:00,67.59,67.63,67.54,67.6,86045.0,57.6041,57.6382,57.5615,57.6126,86045.0
2018-10-02 14:00:00,67.6,67.68,67.56,67.67,55975.0,57.6126,57.6808,57.5785,57.6723,55975.0
2018-10-02 14:30:00,67.68,67.68,67.52,67.53,70129.0,57.6808,57.6808,57.5445,57.553,70129.0
2018-10-02 15:00:00,67.53,67.54,67.45,67.5,93469.0,57.553,57.5615,57.4848,57.5274,93469.0
2018-10-02 15:30:00,67.5,67.53,67.38,67.39,508554.0,57.5274,57.553,57.4251,57.4337,508554.0
2018-10-03 09:30:00,67.53,67.58,67.22,67.41,242094.0,57.553,57.5956,57.2888,57.4507,242094.0
2018-10-03 10:00:00,67.41,67.54,67.34,67.54,186296.0,57.4507,57.5615,57.391,57.5615,186296.0
2018-10-03 10:30:00,67.53,67.54,67.4,67.5,216180.0,57.553,57.5615,57.4422,57.5274,216180.0
2018-10-03 11:00:00,67.49,67.51,67.29,67.33,149263.0,57.5189,57.5359,57.3484,57.3825,149263.0
2018-10-03 11:30:00,67.33,67.34,67.03,67.1,122341.0,57.3825,57.391,57.1268,57.1865,122341.0
2018-10-03 12:00:00,67.1,67.1,66.91,66.93,121691.0,57.1865,57.1865,57.0246,57.0416,121691.0
2018-10-03 12:30:00,66.93,66.95,66.85,66.88,114033.0,57.0416,57.0587,56.9734,56.999,114033.0
2018-10-03 13:00:00,66.9,66.9,66.77,66.84,87860.0,57.0161,57.0161,56.9053,56.9649,87860.0
2018-10-03 13:30:00,66.84,66.85,66.58,66.58,199839.0,56.9649,56.9734,56.7433,56.7433,199839.0
2018-10-03 14:00:00,66.58,66.63,66.44,66.45,176762.0,56.7433,56.7859,56.624,56.6325,176762.0
2018-10-03 14:30:00,66.45,66.45,66.04,66.1,294662.0,56.6325,56.6325,56.2831,56.3342,294662.0
2018-10-03 15:00:00,66.11,66.14,65.9,65.94,326666.0,56.3428,56.3683,56.1638,56.1979,326666.0
2018-10-03 15:30:00,65.94,65.97,65.83,65.92,504268.0,56.1979,56.2235,56.1041,56.1808,504268.0
2018-10-04 09:30:00,65.44,65.48,64.52,64.58,555126.0,55.7718,55.8058,54.9877,55.0388,555126.0
2018-10-04 10:00:00,64.57,64.88,64.54,64.66,334549.0,55.0303,55.2945,55.0047,55.107,334549.0
2018-10-04 10:30:00,64.66,64.8,64.59,64.67,168542.0,55.107,55.2263,55.0473,55.1155,168542.0
2018-10-04 11:00:00,64.67,64.74,64.56,64.7,195749.0,55.1155,55.1752,55.0218,55.1411,195749.0
2018-10-04 11:30:00,64.71,64.89,64.63,64.81,161925.0,55.1496,55.303,55.0814,55.2348,161925.0
2018-10-04 12:00:00,64.81,64.92,64.79,64.91,181192.0,55.2348,55.3286,55.2178,55.3201,181192.0
2018-10-04 12:30:00,64.91,65.03,64.9,64.97,154217.0,55.3201,55.4223,55.3115,55.3712,154217.0
2018-10-04 13:00:00,64.97,64.98,64.86,64.9,158022.0,55.3712,55.3797,55.2774,55.3115,158022.0
2018-10-04 13:30:00,64.91,65.0,64.81,64.89,101122.0,55.3201,55.3968,55.2348,55.303,101122.0
2018-10-04 14:00:00,64.88,64.93,64.76,64.77,112348.0,55.2945,55.3371,55.1922,55.2007,112348.0
2018-10-04 14:30:00,64.78,65.03,64.74,65.02,139998.0,55.2093,55.4223,55.1752,55.4138,139998.0
2018-10-04 15:00:00,65.01,65.08,64.84,64.84,128225.0,55.4053,55.4649,55.2604,55.2604,128225.0
2018-10-04 15:30:00,64.84,65.05,64.83,64.92,523569.0,55.2604,55.4394,55.2519,55.3286,523569.0
2018-10-05 09:30:00,64.77,64.98,64.63,64.8,334780.0,55.2007,55.3797,55.0814,55.2263,334780.0
2018-10-05 10:00:00,64.8,65.03,64.79,64.94,178471.0,55.2263,55.4223,55.2178,55.3456,178471.0
2018-10-05 10:30:00,64.95,64.96,64.84,64.89,141824.0,55.3542,55.3627,55.2604,55.303,141824.0
2018-10-05 11:00:00,64.89,65.04,64.84,64.96,152964.0,55.303,55.4309,55.2604,55.3627,152964.0
2018-10-05 11:30:00,64.96,65.01,64.76,64.76,152292.0,55.3627,55.4053,55.1922,55.1922,152292.0
2018-10-05 12:00:00,64.76,64.86,64.67,64.77,116520.0,55.1922,55.2774,55.1155,55.2007,116520.0
2018-10-05 12:30:00,64.76,64.98,64.72,64.96,103106.0,55.1922,55.3797,55.1581,55.3627,103106.0
2018-10-05 13:00:00,64.96,65.03,64.85,64.98,140142.0,55.3627,55.4223,55.2689,55.3797,140142.0
2018-10-05 13:30:00,64.99,65.0,64.9,64.9,104440.0,55.3882,55.3968,55.3115,55.3115,104440.0
2018-10-05 14:00:00,64.91,64.91,64.71,64.71,150024.0,55.3201,55.3201,55.1496,55.1496,150024.0
2018-10-05 14:30:00,64.71,64.75,64.61,64.68,128980.0,55.1496,55.1837,55.0644,55.124,128980.0
2018-10-05 15:00:00,64.69,64.75,64.61,64.67,165002.0,55.1326,55.1837,55.0644,55.1155,165002.0
2018-10-05 15:30:00,64.67,64.82,64.6,64.71,482526.0,55.1155,55.2434,55.0559,55.1496,482526.0
2018-10-08 09:30:00,64.66,65.08,64.51,65.06,252640.0,55.107,55.4649,54.9792,55.4479,252640.0
2018-10-08 10:00:00,65.06,65.19,64.81,64.82,188653.0,55.4479,55.5587,55.2348,55.2434,188653.0
2018-10-08 10:30:00,64.82,65.05,64.82,64.97,141979.0,55.2434,55.4394,55.2434,55.3712,141979.0
2018-10-08 11:00:00,64.99,65.12,64.98,65.08,215639.0,55.3882,55.499,55.3797,55.4649,215639.0
2018-10-08 11:30:00,65.07,65.39,65.02,65.23,409386.0,55.4564,55.7291,55.4138,55.5928,409386.0
2018-10-08 12:00:00,65.23,65.42,65.23,65.32,256780.0,55.5928,55.7547,55.5928,55.6695,256780.0
2018-10-08 12:30:00,65.31,65.45,65.25,65.44,95669.0,55.661,55.7803,55.6098,55.7718,95669.0
2018-10-08 13:00:00,65.43,65.55,65.4,65.4,101059.0,55.7632,55.8655,55.7377,55.7377,101059.0
2018-10-08 13:30:00,65.4,65.49,65.33,65.34,170078.0,55.7377,55.8144,55.678,55.6865,170078.0
2018-10-08 14:00:00,65.34,65.46,65.32,65.38,145568.0,55.6865,55.7888,55.6695,55.7206,145568.0
2018-10-08 14:30:00,65.38,65.4,65.24,65.37,146373.0,55.7206,55.7377,55.6013,55.7121,146373.0
2018-10-08 15:00:00,65.36,65.41,65.31,65.38,148962.0,55.7036,55.7462,55.661,55.7206,148962.0
2018-10-08 15:30:00,65.38,65.42,65.3,65.35,420509.0,55.7206,55.7547,55.6524,55.6951,420509.0
2018-10-09 09:30:00,65.47,65.63,65.09,65.5,277591.0,55.7973,55.9337,55.4735,55.8229,277591.0
2018-10-09 10:00:00,65.49,65.53,65.34,65.34,188595.0,55.8144,55.8485,55.6865,55.6865,188595.0
2018-10-09 10:30:00,65.34,65.5,65.24,65.35,176573.0,55.6865,55.8229,55.6013,55.6951,176573.0
2018-10-09 11:00:00,65.35,65.56,65.35,65.49,214537.0,55.6951,55.874,55.6951,55.8144,214537.0
2018-10-09 11:30:00,65.48,65.61,65.37,65.61,311846.0,55.8058,55.9166,55.7121,55.9166,311846.0
2018-10-09 12:00:00,65.61,65.69,65.47,65.48,337446.0,55.9166,55.9848,55.7973,55.8058,337446.0
2018-10-09 12:30:00,65.49,65.51,65.39,65.45,206709.0,55.8144,55.8314,55.7291,55.7803,206709.0
2018-10-09 13:00:00,65.45,65.5,65.34,65.37,158230.0,55.7803,55.8229,55.6865,55.7121,158230.0
2018-10-09 13:30:00,65.36,65.36,65.09,65.19,164210.0,55.7036,55.7036,55.4735,55.5587,164210.0
2018-10-09 14:00:00,65.19,65.25,65.06,65.18,572315.0,55.5587,55.6098,55.4479,55.5502,572315.0
2018-10-09 14:30:00,65.18,65.31,65.09,65.31,229091.0,55.5502,55.661,55.4735,55.661,229091.0
2018-10-09 15:00:00,65.3,65.38,65.15,65.16,257476.0,55.6524,55.7206,55.5246,55.5331,257476.0
2018-10-09 15:30:00,65.16,65.24,65.06,65.07,562504.0,55.5331,55.6013,55.4479,55.4564,562504.0
2018-10-10 09:30:00,64.54,65.0,64.08,64.94,328913.0,55.0047,55.3968,54.6127,55.3456,328913.0
2018-10-10 10:00:00,64.93,65.08,64.88,64.9,196788.0,55.3371,55.4649,55.2945,55.3115,196788.0
2018-10-10 10:30:00,64.89,65.26,64.84,65.18,177565.0,55.303,55.6184,55.2604,55.5502,177565.0
2018-10-10 11:00:00,65.18,65.38,65.12,65.16,261620.0,55.5502,55.7206,55.499,55.5331,261620.0
2018-10-10 11:30:00,65.15,65.15,64.9,64.96,221835.0,55.5246,55.5246,55.3115,55.3627,221835.0
2018-10-10 12:00:00,64.97,65.19,64.95,65.0,429698.0,55.3712,55.5587,55.3542,55.3968,429698.0
2018-10-10 12:30:00,65.01,65.03,64.92,65.02,203672.0,55.4053,55.4223,55.3286,55.4138,203672.0
2018-10-10 13:00:00,65.01,65.01,64.78,64.8,149433.0,55.4053,55.4053,55.2093,55.2263,149433.0
2018-10-10 13:30:00,64.8,64.86,64.72,64.73,142431.0,55.2263,55.2774,55.1581,55.1667,142431.0
2018-10-10 14:00:00,64.73,64.76,64.53,64.59,154223.0,55.1667,55.1922,54.9962,55.0473,154223.0
2018-10-10 14:30:00,64.58,64.66,64.49,64.5,231058.0,55.0388,55.107,54.9621,54.9706,231058.0
2018-10-10 15:00:00,64.49,64.49,64.26,64.44,325083.0,54.9621,54.9621,54.7661,54.9195,325083.0
2018-10-10 15:30:00,64.44,64.44,63.8,63.86,891943.0,54.9195,54.9195,54.3741,54.4252,891943.0
2018-10-11 09:30:00,63.84,64.14,63.35,63.38,610282.0,54.4081,54.6638,53.9905,54.0161,610282.0
2018-10-11 10:00:00,63.38,63.96,63.37,63.56,461082.0,54.0161,54.5104,54.0076,54.1695,461082.0
2018-10-11 10:30:00,63.56,63.73,63.45,63.63,593981.0,54.1695,54.3144,54.0758,54.2292,593981.0
2018-10-11 11:00:00,63.63,63.64,63.27,63.41,542726.0,54.2292,54.2377,53.9224,54.0417,542726.0
2018-10-11 11:30:00,63.41,63.63,63.21,63.62,443580.0,54.0417,54.2292,53.8712,54.2206,443580.0
2018-10-11 12:00:00,63.62,63.66,63.26,63.37,248473.0,54.2206,54.2547,53.9138,54.0076,248473.0
2018-10-11 12:30:00,63.37,63.41,63.04,63.09,221872.0,54.0076,54.0417,53.7263,53.769,221872.0
2018-10-11 13:00:00,63.1,63.13,63.01,63.08,169600.0,53.7775,53.803,53.7008,53.7604,169600.0
2018-10-11 13:30:00,63.08,63.18,62.98,63.17,198457.0,53.7604,53.8457,53.6752,53.8371,198457.0
2018-10-11 14:00:00,63.17,63.22,62.84,62.88,262835.0,53.8371,53.8797,53.5559,53.59,262835.0
2018-10-11 14:30:00,62.87,62.89,62.12,62.65,517258.0,53.5815,53.5985,52.9423,53.394,517258.0
2018-10-11 15:00:00,62.64,63.14,62.54,62.97,553675.0,53.3854,53.8116,53.3002,53.6667,553675.0
2018-10-11 15:30:00,62.96,63.08,62.31,62.34,1127448.0,53.6582,53.7604,53.1042,53.1298,1127448.0
2018-10-12 09:30:00,62.64,62.9,62.18,62.43,275753.0,53.3854,53.607,52.9934,53.2065,275753.0
2018-10-12 10:00:00,62.42,62.55,62.25,62.38,253890.0,53.1979,53.3087,53.0531,53.1638,253890.0
2018-10-12 10:30:00,62.38,62.49,62.3,62.45,230793.0,53.1638,53.2576,53.0957,53.2235,230793.0
2018-10-12 11:00:00,62.44,62.69,62.32,62.35,192566.0,53.215,53.428,53.1127,53.1383,192566.0
2018-10-12 11:30:00,62.34,62.47,62.3,62.37,159301.0,53.1298,53.2406,53.0957,53.1553,159301.0
2018-10-12 12:00:00,62.36,62.41,62.2,62.24,210695.0,53.1468,53.1894,53.0104,53.0445,210695.0
2018-10-12 12:30:00,62.24,62.28,62.02,62.13,370305.0,53.0445,53.0786,52.857,52.9508,370305.0
2018-10-12 13:00:00,62.12,62.35,62.04,62.17,191885.0,52.9423,53.1383,52.8741,52.9849,191885.0
2018-10-12 13:30:00,62.16,62.27,62.02,62.19,182374.0,52.9764,53.0701,52.857,53.0019,182374.0
2018-10-12 14:00:00,62.19,62.22,62.01,62.1,178216.0,53.0019,53.0275,52.8485,52.9252,178216.0
2018-10-12 14:30:00,62.11,62.28,61.91,62.28,156936.0,52.9337,53.0786,52.7633,53.0786,156936.0
2018-10-12 15:00:00,62.28,62.63,62.2,62.61,263738.0,53.0786,53.3769,53.0104,53.3599,263738.0
2018-10-12 15:30:00,62.61,62.76,62.54,62.55,624299.0,53.3599,53.4877,53.3002,53.3087,624299.0
2018-10-15 09:30:00,62.42,62.79,62.24,62.64,303276.0,53.1979,53.5133,53.0445,53.3854,303276.0
2018-10-15 10:00:00,62.65,62.79,62.57,62.68,167392.0,53.394,53.5133,53.3258,53.4195,167392.0
2018-10-15 10:30:00,62.68,63.06,62.67,62.88,357209.0,53.4195,53.7434,53.411,53.59,357209.0
2018-10-15 11:00:00,62.88,62.89,62.59,62.79,179611.0,53.59,53.5985,53.3428,53.5133,179611.0
2018-10-15 11:30:00,62.8,62.84,62.68,62.73,91408.0,53.5218,53.5559,53.4195,53.4621,91408.0
2018-10-15 12:00:00,62.73,62.77,62.54,62.73,71227.0,53.4621,53.4962,53.3002,53.4621,71227.0
2018-10-15 12:30:00,62.72,62.92,62.7,62.87,84909.0,53.4536,53.6241,53.4366,53.5815,84909.0
2018-10-15 13:00:00,62.87,62.98,62.85,62.91,87096.0,53.5815,53.6752,53.5644,53.6155,87096.0
2018-10-15 13:30:00,62.91,63.05,62.85,62.93,96873.0,53.6155,53.7349,53.5644,53.6326,96873.0
2018-10-15 14:00:00,62.94,62.94,62.77,62.8,114181.0,53.6411,53.6411,53.4962,53.5218,114181.0
2018-10-15 14:30:00,62.8,63.04,62.79,63.0,139686.0,53.5218,53.7263,53.5133,53.6922,139686.0
2018-10-15 15:00:00,63.0,63.01,62.75,62.77,183533.0,53.6922,53.7008,53.4792,53.4962,183533.0
2018-10-15 15:30:00,62.76,62.79,62.54,62.55,505091.0,53.4877,53.5133,53.3002,53.3087,505091.0
2018-10-16 09:30:00,62.71,62.82,62.42,62.62,257697.0,53.4451,53.5388,53.1979,53.3684,257697.0
2018-10-16 10:00:00,62.62,62.93,62.62,62.8,261693.0,53.3684,53.6326,53.3684,53.5218,261693.0
2018-10-16 10:30:00,62.79,62.89,62.73,62.82,198928.0,53.5133,53.5985,53.4621,53.5388,198928.0
2018-10-16 11:00:00,62.82,62.83,62.67,62.69,169083.0,53.5388,53.5474,53.411,53.428,169083.0
2018-10-16 11:30:00,62.68,62.77,62.6,62.74,120686.0,53.4195,53.4962,53.3513,53.4707,120686.0
2018-10-16 12:00:00,62.75,62.83,62.7,62.73,138410.0,53.4792,53.5474,53.4366,53.4621,138410.0
2018-10-16 12:30:00,62.73,62.82,62.65,62.65,109543.0,53.4621,53.5388,53.394,53.394,109543.0
2018-10-16 13:00:00,62.64,62.68,62.56,62.66,109050.0,53.3854,53.4195,53.3173,53.4025,109050.0
2018-10-16 13:30:00,62.65,62.76,62.56,62.67,131634.0,53.394,53.4877,53.3173,53.411,131634.0
2018-10-16 14:00:00,62.68,62.81,62.65,62.8,139061.0,53.4195,53.5303,53.394,53.5218,139061.0
2018-10-16 14:30:00,62.81,62.87,62.72,62.72,124677.0,53.5303,53.5815,53.4536,53.4536,124677.0
2018-10-16 15:00:00,62.72,62.72,62.52,62.52,197873.0,53.4536,53.4536,53.2832,53.2832,197873.0
2018-10-16 15:30:00,62.52,62.76,62.43,62.62,512102.0,53.2832,53.4877,53.2065,53.3684,512102.0
2018-10-17 09:30:00,62.17,62.42,62.03,62.22,492021.0,52.9849,53.1979,52.8656,53.0275,492021.0
2018-10-17 10:00:00,62.21,62.34,62.02,62.28,740107.0,53.019,53.1298,52.857,53.0786,740107.0
2018-10-17 10:30:00,62.28,62.5,62.28,62.45,175652.0,53.0786,53.2661,53.0786,53.2235,175652.0
2018-10-17 11:00:00,62.45,62.53,62.32,62.51,267614.0,53.2235,53.2917,53.1127,53.2746,267614.0
2018-10-17 11:30:00,62.52,63.12,62.5,63.1,445554.0,53.2832,53.7945,53.2661,53.7775,445554.0
2018-10-17 12:00:00,63.12,63.31,63.04,63.3,191476.0,53.7945,53.9564,53.7263,53.9479,191476.0
2018-10-17 12:30:00,63.29,63.34,63.07,63.16,108207.0,53.9394,53.982,53.7519,53.8286,108207.0
2018-10-17 13:00:00,63.16,63.37,63.13,63.31,112633.0,53.8286,54.0076,53.803,53.9564,112633.0
2018-10-17 13:30:00,63.31,63.35,63.25,63.34,155733.0,53.9564,53.9905,53.9053,53.982,155733.0
2018-10-17 14:00:00,63.33,63.33,63.11,63.16,236368.0,53.9735,53.9735,53.786,53.8286,236368.0
2018-10-17 14:30:00,63.16,63.4,63.08,63.37,161867.0,53.8286,54.0332,53.7604,54.0076,161867.0
2018-10-17 15:00:00,63.37,63.4,63.19,63.37,325780.0,54.0076,54.0332,53.8542,54.0076,325780.0
2018-10-17 15:30:00,63.37,63.62,63.23,63.55,1138955.0,54.0076,54.2206,53.8883,54.161,1138955.0
2018-10-18 09:30:00,62.8,63.08,62.47,62.68,338312.0,53.8807,54.1209,53.5975,53.7777,338312.0
2018-10-18 10:00:00,62.67,62.99,62.64,62.96,310481.0,53.7691,54.0437,53.7434,54.0179,310481.0
2018-10-18 10:30:00,62.96,63.13,62.96,63.08,234905.0,54.0179,54.1638,54.0179,54.1209,234905.0
2018-10-18 11:00:00,63.08,63.09,62.82,62.88,202115.0,54.1209,54.1295,53.8978,53.9493,202115.0
2018-10-18 11:30:00,62.87,62.91,62.45,62.67,308445.0,53.9407,53.975,53.5804,53.7691,308445.0
2018-10-18 12:00:00,62.66,62.74,62.5,62.71,235256.0,53.7605,53.8292,53.6233,53.8034,235256.0
2018-10-18 12:30:00,62.71,62.85,62.6,62.8,113868.0,53.8034,53.9236,53.7091,53.8807,113868.0
2018-10-18 13:00:00,62.79,62.8,62.53,62.58,145108.0,53.8721,53.8807,53.649,53.6919,145108.0
2018-10-18 13:30:00,62.58,62.64,62.37,62.37,187233.0,53.6919,53.7434,53.5117,53.5117,187233.0
2018-10-18 14:00:00,62.35,62.72,62.33,62.66,210687.0,53.4946,53.812,53.4774,53.7605,210687.0
2018-10-18 14:30:00,62.66,62.76,62.59,62.59,203832.0,53.7605,53.8463,53.7005,53.7005,203832.0
2018-10-18 15:00:00,62.59,62.62,62.41,62.59,183021.0,53.7005,53.7262,53.546,53.7005,183021.0
2018-10-18 15:30:00,62.59,62.79,62.52,62.65,503831.0,53.7005,53.8721,53.6404,53.752,503831.0
2018-10-19 09:30:00,64.42,65.45,64.42,65.33,1272312.0,55.2706,56.1543,55.2706,56.0513,1272312.0
2018-10-19 10:00:00,65.34,65.53,65.15,65.23,423608.0,56.0599,56.2229,55.8969,55.9655,423608.0
2018-10-19 10:30:00,65.22,65.24,64.81,64.85,354036.0,55.957,55.9741,55.6052,55.6395,354036.0
2018-10-19 11:00:00,64.84,64.88,64.56,64.58,345292.0,55.6309,55.6652,55.3907,55.4078,345292.0
2018-10-19 11:30:00,64.59,64.59,64.38,64.42,261232.0,55.4164,55.4164,55.2363,55.2706,261232.0
2018-10-19 12:00:00,64.42,64.6,64.35,64.41,176908.0,55.2706,55.425,55.2105,55.262,176908.0
2018-10-19 12:30:00,64.41,64.54,64.31,64.42,197174.0,55.262,55.3735,55.1762,55.2706,197174.0
2018-10-19 13:00:00,64.42,64.65,64.36,64.65,221321.0,55.2706,55.4679,55.2191,55.4679,221321.0
2018-10-19 13:30:00,64.65,64.67,64.44,64.48,133808.0,55.4679,55.4851,55.2877,55.3221,133808.0
2018-10-19 14:00:00,64.48,64.54,64.25,64.51,233748.0,55.3221,55.3735,55.1247,55.3478,233748.0
2018-10-19 14:30:00,64.52,64.58,64.4,64.5,237307.0,55.3564,55.4078,55.2534,55.3392,237307.0
2018-10-19 15:00:00,64.5,64.57,64.32,64.56,237277.0,55.3392,55.3993,55.1848,55.3907,237277.0
2018-10-19 15:30:00,64.56,64.66,64.47,64.51,875130.0,55.3907,55.4765,55.3135,55.3478,875130.0
2018-10-22 09:30:00,64.56,64.79,64.28,64.31,244444.0,55.3907,55.588,55.1505,55.1762,244444.0
2018-10-22 10:00:00,64.31,64.33,63.71,63.73,224265.0,55.1762,55.1934,54.6614,54.6786,224265.0
2018-10-22 10:30:00,63.72,63.86,63.64,63.84,235756.0,54.67,54.7901,54.6014,54.7729,235756.0
2018-10-22 11:00:00,63.85,63.9,63.56,63.58,182924.0,54.7815,54.8244,54.5327,54.5499,182924.0
2018-10-22 11:30:00,63.58,63.64,63.49,63.6,132646.0,54.5499,54.6014,54.4727,54.567,132646.0
2018-10-22 12:00:00,63.6,63.73,63.56,63.71,179707.0,54.567,54.6786,54.5327,54.6614,179707.0
2018-10-22 12:30:00,63.71,63.77,63.58,63.69,100912.0,54.6614,54.7129,54.5499,54.6443,100912.0
2018-10-22 13:00:00,63.69,63.85,63.66,63.78,110631.0,54.6443,54.7815,54.6185,54.7215,110631.0
2018-10-22 13:30:00,63.77,63.88,63.73,63.84,90952.0,54.7129,54.8073,54.6786,54.7729,90952.0
2018-10-22 14:00:00,63.84,63.88,63.75,63.78,114014.0,54.7729,54.8073,54.6957,54.7215,114014.0
2018-10-22 14:30:00,63.77,63.81,63.74,63.76,132023.0,54.7129,54.7472,54.6872,54.7043,132023.0
2018-10-22 15:00:00,63.76,63.8,63.64,63.7,176714.0,54.7043,54.7386,54.6014,54.6528,176714.0
2018-10-22 15:30:00,63.7,63.77,63.6,63.63,443594.0,54.6528,54.7129,54.567,54.5928,443594.0
2018-10-23 09:30:00,63.24,63.61,63.19,63.24,403218.0,54.2582,54.5756,54.2153,54.2582,403218.0
2018-10-23 10:00:00,63.24,63.42,62.98,63.12,263950.0,54.2582,54.4126,54.0351,54.1552,263950.0
2018-10-23 10:30:00,63.12,63.13,62.92,62.95,247214.0,54.1552,54.1638,53.9836,54.0094,247214.0
2018-10-23 11:00:00,62.94,63.01,62.81,62.84,197461.0,54.0008,54.0608,53.8892,53.915,197461.0
2018-10-23 11:30:00,62.83,62.99,62.76,62.9,158319.0,53.9064,54.0437,53.8463,53.9665,158319.0
2018-10-23 12:00:00,62.9,63.13,62.89,63.11,198856.0,53.9665,54.1638,53.9579,54.1466,198856.0
2018-10-23 12:30:00,63.11,63.14,62.97,63.05,180555.0,54.1466,54.1724,54.0265,54.0952,180555.0
2018-10-23 13:00:00,63.05,63.57,63.05,63.47,131102.0,54.0952,54.5413,54.0952,54.4555,131102.0
2018-10-23 13:30:00,63.48,63.55,63.37,63.4,134596.0,54.4641,54.5241,54.3697,54.3954,134596.0
2018-10-23 14:00:00,63.4,63.62,63.4,63.53,233760.0,54.3954,54.5842,54.3954,54.507,233760.0
2018-10-23 14:30:00,63.53,63.71,63.52,63.66,187414.0,54.507,54.6614,54.4984,54.6185,187414.0
2018-10-23 15:00:00,63.66,63.72,63.56,63.58,191859.0,54.6185,54.67,54.5327,54.5499,191859.0
2018-10-23 15:30:00,63.59,63.67,63.32,63.41,465767.0,54.5585,54.6271,54.3268,54.404,465767.0
2018-10-24 09:30:00,63.38,64.19,63.36,64.1,238719.0,54.3783,55.0732,54.3611,54.996,238719.0
2018-10-24 10:00:00,64.11,64.65,64.08,64.59,470064.0,55.0046,55.4679,54.9789,55.4164,470064.0
2018-10-24 10:30:00,64.59,64.63,64.25,64.35,305987.0,55.4164,55.4507,55.1247,55.2105,305987.0
2018-10-24 11:00:00,64.35,64.43,63.92,64.34,249852.0,55.2105,55.2792,54.8416,55.2019,249852.0
2018-10-24 11:30:00,64.36,65.28,64.33,65.18,458763.0,55.2191,56.0084,55.1934,55.9226,458763.0
2018-10-24 12:00:00,65.17,65.17,64.87,65.08,180379.0,55.9141,55.9141,55.6567,55.8368,180379.0
2018-10-24 12:30:00,65.08,65.09,64.79,64.92,124491.0,55.8368,55.8454,55.588,55.6996,124491.0
2018-10-24 13:00:00,64.91,64.91,64.58,64.72,177114.0,55.691,55.691,55.4078,55.528,177114.0
2018-10-24 13:30:00,64.73,65.13,64.62,65.06,187199.0,55.5365,55.8797,55.4422,55.8197,187199.0
2018-10-24 14:00:00,65.05,65.36,64.94,65.3,207421.0,55.8111,56.0771,55.7167,56.0256,207421.0
2018-10-24 14:30:00,65.3,65.37,65.02,65.06,251708.0,56.0256,56.0856,55.7854,55.8197,251708.0
2018-10-24 15:00:00,65.05,65.2,64.85,65.03,441903.0,55.8111,55.9398,55.6395,55.7939,441903.0
2018-10-24 15:30:00,65.03,65.25,64.62,64.66,886304.0,55.7939,55.9827,55.4422,55.4765,886304.0
2018-10-25 09:30:00,64.82,65.04,64.22,64.59,545943.0,55.6138,55.8025,55.099,55.4164,545943.0
2018-10-25 10:00:00,64.59,64.68,64.36,64.55,310490.0,55.4164,55.4936,55.2191,55.3821,310490.0
2018-10-25 10:30:00,64.55,64.6,64.2,64.25,282913.0,55.3821,55.425,55.0818,55.1247,282913.0
2018-10-25 11:00:00,64.25,64.53,64.06,64.43,213375.0,55.1247,55.365,54.9617,55.2792,213375.0
2018-10-25 11:30:00,64.43,64.45,64.15,64.15,181439.0,55.2792,55.2963,55.0389,55.0389,181439.0
2018-10-25 12:00:00,64.16,64.25,64.01,64.05,325602.0,55.0475,55.1247,54.9188,54.9531,325602.0
2018-10-25 12:30:00,64.05,64.32,63.96,64.25,258761.0,54.9531,55.1848,54.8759,55.1247,258761.0
2018-10-25 13:00:00,64.26,64.33,63.96,64.08,216134.0,55.1333,55.1934,54.8759,54.9789,216134.0
2018-10-25 13:30:00,64.07,64.22,63.81,63.85,282588.0,54.9703,55.099,54.7472,54.7815,282588.0
2018-10-25 14:00:00,63.86,64.19,63.85,64.16,316635.0,54.7901,55.0732,54.7815,55.0475,316635.0
2018-10-25 14:30:00,64.17,64.29,64.0,64.03,435691.0,55.0561,55.159,54.9102,54.936,435691.0
2018-10-25 15:00:00,64.04,64.19,63.9,63.94,418640.0,54.9445,55.0732,54.8244,54.8587,418640.0
2018-10-25 15:30:00,63.94,63.99,63.61,63.84,1081544.0,54.8587,54.9016,54.5756,54.7729,1081544.0
2018-10-26 09:30:00,61.5,62.27,59.75,60.74,1244026.0,52.7653,53.4259,51.2638,52.1132,1244026.0
2018-10-26 10:00:00,60.78,60.78,59.86,60.41,583369.0,52.1476,52.1476,51.3582,51.8301,583369.0
2018-10-26 10:30:00,60.39,60.64,59.83,59.92,506853.0,51.8129,52.0274,51.3325,51.4097,506853.0
2018-10-26 11:00:00,59.89,60.14,59.88,60.12,448135.0,51.384,51.5985,51.3754,51.5813,448135.0
2018-10-26 11:30:00,60.13,60.29,59.84,60.0,710335.0,51.5899,51.7271,51.3411,51.4783,710335.0
2018-10-26 12:00:00,59.99,60.4,59.88,60.22,351344.0,51.4698,51.8215,51.3754,51.6671,351344.0
2018-10-26 12:30:00,60.22,60.23,60.0,60.19,296585.0,51.6671,51.6757,51.4783,51.6414,296585.0
2018-10-26 13:00:00,60.18,60.26,59.9,60.11,402772.0,51.6328,51.7014,51.3925,51.5727,402772.0
2018-10-26 13:30:00,60.12,60.3,59.91,60.11,270279.0,51.5813,51.7357,51.4011,51.5727,270279.0
2018-10-26 14:00:00,60.12,60.16,59.83,60.02,426528.0,51.5813,51.6156,51.3325,51.4955,426528.0
2018-10-26 14:30:00,60.01,60.15,59.73,59.79,443680.0,51.4869,51.607,51.2467,51.2982,443680.0
2018-10-26 15:00:00,59.79,59.79,59.26,59.59,795521.0,51.2982,51.2982,50.8434,51.1266,795521.0
2018-10-26 15:30:00,59.58,59.89,59.38,59.55,1150648.0,51.118,51.384,50.9464,51.0922,1150648.0
2018-10-29 09:30:00,59.13,59.78,59.0,59.69,846682.0,50.7319,51.2896,50.6204,51.2124,846682.0
2018-10-29 10:00:00,59.7,59.81,59.47,59.52,617280.0,51.2209,51.3153,51.0236,51.0665,617280.0
2018-10-29 10:30:00,59.52,59.57,59.03,59.06,528999.0,51.0665,51.1094,50.6461,50.6718,528999.0
2018-10-29 11:00:00,59.06,59.11,58.71,58.78,664112.0,50.6718,50.7147,50.3716,50.4316,664112.0
2018-10-29 11:30:00,58.79,58.88,58.35,58.45,687372.0,50.4402,50.5174,50.0627,50.1485,687372.0
2018-10-29 12:00:00,58.44,58.68,58.38,58.59,636962.0,50.1399,50.3458,50.0884,50.2686,636962.0
2018-10-29 12:30:00,58.6,58.77,58.51,58.66,456771.0,50.2772,50.423,50.2,50.3287,456771.0
2018-10-29 13:00:00,58.66,58.75,58.55,58.59,439508.0,50.3287,50.4059,50.2343,50.2686,439508.0
2018-10-29 13:30:00,58.6,58.7,58.52,58.56,351239.0,50.2772,50.363,50.2085,50.2429,351239.0
2018-10-29 14:00:00,58.55,58.55,58.16,58.33,345455.0,50.2343,50.2343,49.8997,50.0455,345455.0
2018-10-29 14:30:00,58.34,58.38,58.08,58.2,390567.0,50.0541,50.0884,49.831,49.934,390567.0
2018-10-29 15:00:00,58.21,58.23,57.71,57.79,672913.0,49.9426,49.9597,49.5136,49.5822,672913.0
2018-10-29 15:30:00,57.79,57.94,57.41,57.89,1308067.0,49.5822,49.7109,49.2562,49.668,1308067.0
2018-10-30 09:30:00,58.31,58.72,57.94,58.63,822796.0,50.0284,50.3801,49.7109,50.3029,822796.0
2018-10-30 10:00:00,58.64,58.78,58.43,58.5,407599.0,50.3115,50.4316,50.1313,50.1914,407599.0
2018-10-30 10:30:00,58.51,58.59,58.37,58.51,317274.0,50.2,50.2686,50.0798,50.2,317274.0
2018-10-30 11:00:00,58.5,58.86,58.46,58.78,480387.0,50.1914,50.5002,50.1571,50.4316,480387.0
2018-10-30 11:30:00,58.78,59.28,58.73,59.15,603973.0,50.4316,50.8606,50.3887,50.7491,603973.0
2018-10-30 12:00:00,59.16,59.25,59.06,59.22,397427.0,50.7576,50.8349,50.6718,50.8091,397427.0
2018-10-30 12:30:00,59.23,59.45,59.03,59.2,316615.0,50.8177,51.0065,50.6461,50.792,316615.0
2018-10-30 13:00:00,59.21,59.44,59.2,59.33,310080.0,50.8005,50.9979,50.792,50.9035,310080.0
2018-10-30 13:30:00,59.33,59.54,59.26,59.43,367927.0,50.9035,51.0837,50.8434,50.9893,367927.0
2018-10-30 14:00:00,59.42,59.52,59.2,59.42,416226.0,50.9807,51.0665,50.792,50.9807,416226.0
2018-10-30 14:30:00,59.42,59.91,59.38,59.85,423883.0,50.9807,51.4011,50.9464,51.3496,423883.0
2018-10-30 15:00:00,59.85,60.05,59.68,60.0,603523.0,51.3496,51.5212,51.2038,51.4783,603523.0
2018-10-30 15:30:00,60.0,60.31,59.94,60.18,1176527.0,51.4783,51.7443,51.4269,51.6328,1176527.0
2018-10-31 09:30:00,60.1,60.16,59.02,59.11,481153.0,51.5641,51.6156,50.6375,50.7147,481153.0
2018-10-31 10:00:00,59.11,59.11,58.71,58.83,495342.0,50.7147,50.7147,50.3716,50.4745,495342.0
2018-10-31 10:30:00,58.83,59.41,58.72,59.36,538360.0,50.4745,50.9721,50.3801,50.9292,538360.0
2018-10-31 11:00:00,59.37,59.73,59.32,59.6,354798.0,50.9378,51.2467,50.8949,51.1351,354798.0
2018-10-31 11:30:00,59.6,59.72,59.46,59.55,398084.0,51.1351,51.2381,51.015,51.0922,398084.0
2018-10-31 12:00:00,59.55,59.86,59.55,59.82,205640.0,51.0922,51.3582,51.0922,51.3239,205640.0
2018-10-31 12:30:00,59.82,60.14,59.77,60.14,180880.0,51.3239,51.5985,51.281,51.5985,180880.0
2018-10-31 13:00:00,60.14,60.17,59.95,60.01,383717.0,51.5985,51.6242,51.4354,51.4869,383717.0
2018-10-31 13:30:00,60.01,60.12,59.95,59.99,309629.0,51.4869,51.5813,51.4354,51.4698,309629.0
2018-10-31 14:00:00,60.0,60.23,59.99,60.04,823454.0,51.4783,51.6757,51.4698,51.5127,823454.0
2018-10-31 14:30:00,60.03,60.09,59.96,60.0,404169.0,51.5041,51.5556,51.444,51.4783,404169.0
2018-10-31 15:00:00,60.0,60.1,59.85,59.9,370522.0,51.4783,51.5641,51.3496,51.3925,370522.0
2018-10-31 15:30:00,59.9,59.91,59.5,59.55,1403924.0,51.3925,51.4011,51.0493,51.0922,1403924.0
2018-11-01 09:30:00,59.63,59.91,59.32,59.61,396591.0,51.1609,51.4011,50.8949,51.1437,396591.0
2018-11-01 10:00:00,59.56,60.06,59.53,60.02,253783.0,51.1008,51.5298,51.0751,51.4955,253783.0
2018-11-01 10:30:00,60.02,60.2,60.01,60.19,225407.0,51.4955,51.6499,51.4869,51.6414,225407.0
2018-11-01 11:00:00,60.2,60.48,60.1,60.4,261475.0,51.6499,51.8902,51.5641,51.8215,261475.0
2018-11-01 11:30:00,60.4,60.41,60.19,60.33,202594.0,51.8215,51.8301,51.6414,51.7615,202594.0
2018-11-01 12:00:00,60.34,60.35,60.07,60.15,177549.0,51.77,51.7786,51.5384,51.607,177549.0
2018-11-01 12:30:00,60.15,60.26,60.14,60.23,139035.0,51.607,51.7014,51.5985,51.6757,139035.0
2018-11-01 13:00:00,60.23,60.25,59.87,59.88,149703.0,51.6757,51.6928,51.3668,51.3754,149703.0
2018-11-01 13:30:00,59.89,59.93,59.8,59.87,154064.0,51.384,51.4183,51.3067,51.3668,154064.0
2018-11-01 14:00:00,59.88,59.88,59.71,59.78,180189.0,51.3754,51.3754,51.2295,51.2896,180189.0
2018-11-01 14:30:00,59.78,59.83,59.67,59.83,173094.0,51.2896,51.3325,51.1952,51.3325,173094.0
2018-11-01 15:00:00,59.83,59.87,59.74,59.82,225699.0,51.3325,51.3668,51.2553,51.3239,225699.0
2018-11-01 15:30:00,59.82,60.09,59.75,60.06,716578.0,51.3239,51.5556,51.2638,51.5298,716578.0
2018-11-02 09:30:00,60.91,60.91,60.09,60.34,401816.0,52.2591,52.2591,51.5556,51.77,401816.0
2018-11-02 10:00:00,60.34,60.47,60.24,60.31,299953.0,51.77,51.8816,51.6842,51.7443,299953.0
2018-11-02 10:30:00,60.31,60.49,60.09,60.48,262917.0,51.7443,51.8987,51.5556,51.8902,262917.0
2018-11-02 11:00:00,60.46,60.61,60.29,60.36,260903.0,51.873,52.0017,51.7271,51.7872,260903.0
2018-11-02 11:30:00,60.36,60.44,60.25,60.33,189371.0,51.7872,51.8558,51.6928,51.7615,189371.0
2018-11-02 12:00:00,60.33,60.41,60.24,60.39,211273.0,51.7615,51.8301,51.6842,51.8129,211273.0
2018-11-02 12:30:00,60.38,60.4,59.9,59.97,441884.0,51.8044,51.8215,51.3925,51.4526,441884.0
2018-11-02 13:00:00,59.97,60.12,59.89,60.06,268060.0,51.4526,51.5813,51.384,51.5298,268060.0
2018-11-02 13:30:00,60.06,60.13,59.94,60.02,219683.0,51.5298,51.5899,51.4269,51.4955,219683.0
2018-11-02 14:00:00,60.01,60.31,59.87,60.29,268391.0,51.4869,51.7443,51.3668,51.7271,268391.0
2018-11-02 14:30:00,60.27,60.32,60.11,60.2,179922.0,51.71,51.7529,51.5727,51.6499,179922.0
2018-11-02 15:00:00,60.19,60.32,60.1,60.22,239515.0,51.6414,51.7529,51.5641,51.6671,239515.0
2018-11-02 15:30:00,60.23,60.28,60.09,60.28,574251.0,51.6757,51.7186,51.5556,51.7186,574251.0
2018-11-05 09:30:00,60.16,60.65,60.07,60.17,558359.0,51.6156,52.036,51.5384,51.6242,558359.0
2018-11-05 10:00:00,60.19,61.07,60.16,61.07,299171.0,51.6414,52.3964,51.6156,52.3964,299171.0
2018-11-05 10:30:00,61.07,61.11,60.73,60.85,418352.0,52.3964,52.4307,52.1047,52.2076,418352.0
2018-11-05 11:00:00,60.85,61.01,60.67,60.94,464148.0,52.2076,52.3449,52.0532,52.2848,464148.0
2018-11-05 11:30:00,60.94,61.05,60.84,60.88,277488.0,52.2848,52.3792,52.199,52.2334,277488.0
2018-11-05 12:00:00,60.88,60.99,60.8,60.94,200846.0,52.2334,52.3277,52.1647,52.2848,200846.0
2018-11-05 12:30:00,60.93,60.95,60.54,60.61,205681.0,52.2763,52.2934,51.9416,52.0017,205681.0
2018-11-05 13:00:00,60.61,60.62,60.18,60.18,276549.0,52.0017,52.0103,51.6328,51.6328,276549.0
2018-11-05 13:30:00,60.19,60.38,60.1,60.18,488921.0,51.6414,51.8044,51.5641,51.6328,488921.0
2018-11-05 14:00:00,60.19,60.27,60.09,60.15,352895.0,51.6414,51.71,51.5556,51.607,352895.0
2018-11-05 14:30:00,60.15,60.22,59.9,59.94,378656.0,51.607,51.6671,51.3925,51.4269,378656.0
2018-11-05 15:00:00,59.94,59.97,59.68,59.94,693303.0,51.4269,51.4526,51.2038,51.4269,693303.0
2018-11-05 15:30:00,59.93,60.23,59.92,60.22,1069842.0,51.4183,51.6757,51.4097,51.6671,1069842.0
2018-11-06 09:30:00,60.27,60.65,60.16,60.64,383429.0,51.71,52.036,51.6156,52.0274,383429.0
2018-11-06 10:00:00,60.64,60.88,60.41,60.79,292419.0,52.0274,52.2334,51.8301,52.1561,292419.0
2018-11-06 10:30:00,60.78,61.07,60.65,61.0,231701.0,52.1476,52.3964,52.036,52.3363,231701.0
2018-11-06 11:00:00,61.01,61.1,60.86,60.89,342492.0,52.3449,52.4221,52.2162,52.2419,342492.0
2018-11-06 11:30:00,60.89,60.93,60.65,60.67,280519.0,52.2419,52.2763,52.036,52.0532,280519.0
2018-11-06 12:00:00,60.67,60.7,60.26,60.36,347559.0,52.0532,52.0789,51.7014,51.7872,347559.0
2018-11-06 12:30:00,60.35,60.51,60.32,60.37,281695.0,51.7786,51.9159,51.7529,51.7958,281695.0
2018-11-06 13:00:00,60.39,60.44,60.12,60.3,196376.0,51.8129,51.8558,51.5813,51.7357,196376.0
2018-11-06 13:30:00,60.29,60.32,60.15,60.32,136999.0,51.7271,51.7529,51.607,51.7529,136999.0
2018-11-06 14:00:00,60.33,60.38,60.21,60.22,238111.0,51.7615,51.8044,51.6585,51.6671,238111.0
2018-11-06 14:30:00,60.21,60.31,60.14,60.29,157819.0,51.6585,51.7443,51.5985,51.7271,157819.0
2018-11-06 15:00:00,60.29,60.29,60.14,60.15,213705.0,51.7271,51.7271,51.5985,51.607,213705.0
2018-11-06 15:30:00,60.16,60.53,60.13,60.5,548502.0,51.6156,51.9331,51.5899,51.9073,548502.0
2018-11-07 09:30:00,60.79,60.92,60.44,60.57,321559.0,52.1561,52.2677,51.8558,51.9674,321559.0
2018-11-07 10:00:00,60.57,60.68,60.26,60.61,525360.0,51.9674,52.0618,51.7014,52.0017,525360.0
2018-11-07 10:30:00,60.6,60.86,60.56,60.78,335000.0,51.9931,52.2162,51.9588,52.1476,335000.0
2018-11-07 11:00:00,60.79,61.13,60.76,60.99,303621.0,52.1561,52.4478,52.1304,52.3277,303621.0
2018-11-07 11:30:00,61.0,61.15,60.95,61.13,467676.0,52.3363,52.465,52.2934,52.4478,467676.0
2018-11-07 12:00:00,61.13,61.15,60.94,60.95,205165.0,52.4478,52.465,52.2848,52.2934,205165.0
2018-11-07 12:30:00,60.95,61.0,60.85,60.96,196002.0,52.2934,52.3363,52.2076,52.302,196002.0
2018-11-07 13:00:00,60.97,61.06,60.92,61.0,204190.0,52.3106,52.3878,52.2677,52.3363,204190.0
2018-11-07 13:30:00,61.0,61.03,60.95,60.99,157597.0,52.3363,52.362,52.2934,52.3277,157597.0
2018-11-07 14:00:00,60.99,61.21,60.99,61.18,255191.0,52.3277,52.5165,52.3277,52.4907,255191.0
2018-11-07 14:30:00,61.17,61.24,61.04,61.15,260178.0,52.4822,52.5422,52.3706,52.465,260178.0
2018-11-07 15:00:00,61.16,61.26,61.11,61.26,236320.0,52.4736,52.5594,52.4307,52.5594,236320.0
2018-11-07 15:30:00,61.26,61.44,61.2,61.33,882844.0,52.5594,52.7138,52.5079,52.6194,882844.0
2018-11-08 09:30:00,61.08,61.1,60.64,60.7,422241.0,52.4049,52.4221,52.0274,52.0789,422241.0
2018-11-08 10:00:00,60.7,60.78,60.38,60.47,455903.0,52.0789,52.1476,51.8044,51.8816,455903.0
2018-11-08 10:30:00,60.46,60.68,60.46,60.66,235690.0,51.873,52.0618,51.873,52.0446,235690.0
2018-11-08 11:00:00,60.66,61.04,60.61,60.9,283314.0,52.0446,52.3706,52.0017,52.2505,283314.0
2018-11-08 11:30:00,60.9,61.02,60.9,60.91,139737.0,52.2505,52.3535,52.2505,52.2591,139737.0
2018-11-08 12:00:00,60.91,60.96,60.83,60.83,167980.0,52.2591,52.302,52.1905,52.1905,167980.0
2018-11-08 12:30:00,60.84,60.87,60.72,60.73,135776.0,52.199,52.2248,52.0961,52.1047,135776.0
2018-11-08 13:00:00,60.72,60.74,60.62,60.63,108631.0,52.0961,52.1132,52.0103,52.0189,108631.0
2018-11-08 13:30:00,60.63,60.92,60.61,60.9,180260.0,52.0189,52.2677,52.0017,52.2505,180260.0
2018-11-08 14:00:00,60.89,61.03,60.75,60.76,253561.0,52.2419,52.362,52.1218,52.1304,253561.0
2018-11-08 14:30:00,60.76,60.79,60.63,60.73,233590.0,52.1304,52.1561,52.0189,52.1047,233590.0
2018-11-08 15:00:00,60.73,60.85,60.64,60.77,229519.0,52.1047,52.2076,52.0274,52.139,229519.0
2018-11-08 15:30:00,60.77,60.91,60.72,60.9,573930.0,52.139,52.2591,52.0961,52.2505,573930.0
2018-11-09 09:30:00,61.15,61.43,60.95,61.32,410303.0,52.465,52.7052,52.2934,52.6109,410303.0
2018-11-09 10:00:00,61.31,61.78,61.27,61.73,476115.0,52.6023,53.0055,52.568,52.9626,476115.0
2018-11-09 10:30:00,61.73,62.06,61.7,62.03,455476.0,52.9626,53.2458,52.9369,53.22,455476.0
2018-11-09 11:00:00,62.04,62.49,62.03,62.27,631450.0,53.2286,53.6147,53.22,53.4259,631450.0
2018-11-09 11:30:00,62.26,62.5,62.22,62.31,400405.0,53.4174,53.6233,53.383,53.4603,400405.0
2018-11-09 12:00:00,62.3,62.56,62.15,62.29,459774.0,53.4517,53.6747,53.323,53.4431,459774.0
2018-11-09 12:30:00,62.28,62.88,62.25,62.85,1085483.0,53.4345,53.9493,53.4088,53.9236,1085483.0
2018-11-09 13:00:00,62.86,63.06,62.64,63.03,488368.0,53.9321,54.1037,53.7434,54.078,488368.0
2018-11-09 13:30:00,63.03,63.45,62.97,63.13,776799.0,54.078,54.4383,54.0265,54.1638,776799.0
2018-11-09 14:00:00,63.13,63.2,62.98,63.08,329794.0,54.1638,54.2238,54.0351,54.1209,329794.0
2018-11-09 14:30:00,63.08,63.34,63.05,63.27,355034.0,54.1209,54.344,54.0952,54.2839,355034.0
2018-11-09 15:00:00,63.27,63.73,63.25,63.62,594644.0,54.2839,54.6786,54.2667,54.5842,594644.0
2018-11-09 15:30:00,63.63,63.99,63.6,63.79,1853618.0,54.5928,54.9016,54.567,54.7301,1853618.0
2018-11-12 09:30:00,62.98,63.38,62.67,62.77,980408.0,54.0351,54.3783,53.7691,53.8549,980408.0
2018-11-12 10:00:00,62.77,62.89,62.53,62.85,740689.0,53.8549,53.9579,53.649,53.9236,740689.0
2018-11-12 10:30:00,62.85,62.93,62.52,62.87,728996.0,53.9236,53.9922,53.6404,53.9407,728996.0
2018-11-12 11:00:00,62.86,63.23,62.74,63.18,714141.0,53.9321,54.2496,53.8292,54.2067,714141.0
2018-11-12 11:30:00,63.17,63.25,62.87,62.99,581510.0,54.1981,54.2667,53.9407,54.0437,581510.0
2018-11-12 12:00:00,62.99,63.12,62.88,63.01,288140.0,54.0437,54.1552,53.9493,54.0608,288140.0
2018-11-12 12:30:00,63.02,63.03,62.58,62.62,409237.0,54.0694,54.078,53.6919,53.7262,409237.0
2018-11-12 13:00:00,62.63,62.73,62.31,62.42,321807.0,53.7348,53.8206,53.4603,53.5546,321807.0
2018-11-12 13:30:00,62.42,62.46,62.25,62.27,315374.0,53.5546,53.5889,53.4088,53.4259,315374.0
2018-11-12 14:00:00,62.27,62.41,62.07,62.19,383979.0,53.4259,53.546,53.2543,53.3573,383979.0
2018-11-12 14:30:00,62.19,62.19,61.63,61.69,460209.0,53.3573,53.3573,52.8768,52.9283,460209.0
2018-11-12 15:00:00,61.68,61.69,61.4,61.52,628875.0,52.9197,52.9283,52.6795,52.7825,628875.0
2018-11-12 15:30:00,61.52,61.63,61.25,61.36,1207481.0,52.7825,52.8768,52.5508,52.6452,1207481.0
2018-11-13 09:30:00,61.56,62.49,61.13,62.44,606584.0,52.8168,53.6147,52.4478,53.5718,606584.0
2018-11-13 10:00:00,62.44,62.59,62.19,62.19,496523.0,53.5718,53.7005,53.3573,53.3573,496523.0
2018-11-13 10:30:00,62.2,62.23,61.69,61.72,649806.0,53.3659,53.3916,52.9283,52.954,649806.0
2018-11-13 11:00:00,61.72,61.99,61.55,61.96,621784.0,52.954,53.1857,52.8082,53.16,621784.0
2018-11-13 11:30:00,61.96,62.17,61.92,62.08,318237.0,53.16,53.3401,53.1256,53.2629,318237.0
2018-11-13 12:00:00,62.09,62.21,61.92,61.95,191987.0,53.2715,53.3745,53.1256,53.1514,191987.0
2018-11-13 12:30:00,61.94,61.97,61.66,61.72,184072.0,53.1428,53.1685,52.9026,52.954,184072.0
2018-11-13 13:00:00,61.73,61.86,61.6,61.66,288992.0,52.9626,53.0742,52.8511,52.9026,288992.0
2018-11-13 13:30:00,61.66,62.0,61.63,61.93,193759.0,52.9026,53.1943,52.8768,53.1342,193759.0
2018-11-13 14:00:00,61.93,62.08,61.87,62.03,202989.0,53.1342,53.2629,53.0827,53.22,202989.0
2018-11-13 14:30:00,62.04,62.15,61.89,62.03,247804.0,53.2286,53.323,53.0999,53.22,247804.0
2018-11-13 15:00:00,62.02,62.18,61.65,61.89,400179.0,53.2114,53.3487,52.894,53.0999,400179.0
2018-11-13 15:30:00,61.89,62.02,61.75,61.88,630599.0,53.0999,53.2114,52.9798,53.0913,630599.0
2018-11-14 09:30:00,62.3,62.92,61.97,62.5,547423.0,53.4517,53.9836,53.1685,53.6233,547423.0
2018-11-14 10:00:00,62.53,62.75,62.32,62.45,504613.0,53.649,53.8378,53.4688,53.5804,504613.0
2018-11-14 10:30:00,62.45,62.71,62.44,62.53,265922.0,53.5804,53.8034,53.5718,53.649,265922.0
2018-11-14 11:00:00,62.52,62.86,62.41,62.84,380967.0,53.6404,53.9321,53.546,53.915,380967.0
2018-11-14 11:30:00,62.84,62.92,62.64,62.9,296894.0,53.915,53.9836,53.7434,53.9665,296894.0
2018-11-14 12:00:00,62.89,62.95,62.67,62.85,347286.0,53.9579,54.0094,53.7691,53.9236,347286.0
2018-11-14 12:30:00,62.84,62.84,62.41,62.43,291036.0,53.915,53.915,53.546,53.5632,291036.0
2018-11-14 13:00:00,62.42,62.5,62.21,62.35,259124.0,53.5546,53.6233,53.3745,53.4946,259124.0
2018-11-14 13:30:00,62.34,62.37,62.05,62.17,194422.0,53.486,53.5117,53.2372,53.3401,194422.0
2018-11-14 14:00:00,62.16,62.49,62.04,62.42,340396.0,53.3316,53.6147,53.2286,53.5546,340396.0
2018-11-14 14:30:00,62.42,62.69,62.33,62.69,362049.0,53.5546,53.7863,53.4774,53.7863,362049.0
2018-11-14 15:00:00,62.68,62.78,62.57,62.59,336317.0,53.7777,53.8635,53.6833,53.7005,336317.0
2018-11-14 15:30:00,62.59,62.61,62.35,62.48,699263.0,53.7005,53.7176,53.4946,53.6061,699263.0
2018-11-15 09:30:00,62.18,62.33,61.73,62.15,384100.0,53.3487,53.4774,52.9626,53.323,384100.0
2018-11-15 10:00:00,62.14,62.64,62.13,62.47,292194.0,53.3144,53.7434,53.3058,53.5975,292194.0
2018-11-15 10:30:00,62.48,62.48,62.1,62.25,268134.0,53.6061,53.6061,53.2801,53.4088,268134.0
2018-11-15 11:00:00,62.26,62.57,62.23,62.51,244512.0,53.4174,53.6833,53.3916,53.6318,244512.0
2018-11-15 11:30:00,62.52,62.66,62.42,62.49,205865.0,53.6404,53.7605,53.5546,53.6147,205865.0
2018-11-15 12:00:00,62.48,62.54,62.26,62.38,131994.0,53.6061,53.6576,53.4174,53.5203,131994.0
2018-11-15 12:30:00,62.38,62.38,61.89,61.9,138877.0,53.5203,53.5203,53.0999,53.1085,138877.0
2018-11-15 13:00:00,61.91,62.26,61.81,62.15,161019.0,53.1171,53.4174,53.0313,53.323,161019.0
2018-11-15 13:30:00,62.17,62.24,61.94,62.09,222642.0,53.3401,53.4002,53.1428,53.2715,222642.0
2018-11-15 14:00:00,62.09,62.11,61.94,62.07,199019.0,53.2715,53.2887,53.1428,53.2543,199019.0
2018-11-15 14:30:00,62.07,62.17,61.95,62.08,168865.0,53.2543,53.3401,53.1514,53.2629,168865.0
2018-11-15 15:00:00,62.07,62.34,61.87,62.1,423732.0,53.2543,53.486,53.0827,53.2801,423732.0
2018-11-15 15:30:00,62.09,62.43,62.09,62.43,550747.0,53.2715,53.5632,53.2715,53.5632,550747.0
2018-11-16 09:30:00,62.44,63.19,62.29,63.17,531506.0,53.5718,54.2153,53.4431,54.1981,531506.0
2018-11-16 10:00:00,63.17,63.36,62.92,62.99,297415.0,54.1981,54.3611,53.9836,54.0437,297415.0
2018-11-16 10:30:00,62.98,63.35,62.95,63.04,174571.0,54.0351,54.3525,54.0094,54.0866,174571.0
2018-11-16 11:00:00,63.05,63.12,62.91,62.96,175783.0,54.0952,54.1552,53.975,54.0179,175783.0
2018-11-16 11:30:00,62.96,63.16,62.92,63.1,165388.0,54.0179,54.1895,53.9836,54.138,165388.0
2018-11-16 12:00:00,63.11,63.27,63.1,63.15,173630.0,54.1466,54.2839,54.138,54.1809,173630.0
2018-11-16 12:30:00,63.15,63.73,63.13,63.72,278055.0,54.1809,54.6786,54.1638,54.67,278055.0
2018-11-16 13:00:00,63.73,63.74,63.33,63.41,207144.0,54.6786,54.6872,54.3354,54.404,207144.0
2018-11-16 13:30:00,63.42,63.46,63.21,63.25,146488.0,54.4126,54.4469,54.2324,54.2667,146488.0
2018-11-16 14:00:00,63.26,63.29,63.03,63.14,183342.0,54.2753,54.3011,54.078,54.1724,183342.0
2018-11-16 14:30:00,63.13,63.17,63.08,63.14,133347.0,54.1638,54.1981,54.1209,54.1724,133347.0
2018-11-16 15:00:00,63.13,63.37,63.12,63.37,316712.0,54.1638,54.3697,54.1552,54.3697,316712.0
2018-11-16 15:30:00,63.37,63.4,63.14,63.24,814815.0,54.3697,54.3954,54.1724,54.2582,814815.0
2018-11-19 09:30:00,62.98,63.58,62.94,63.5,420349.0,54.0351,54.5499,54.0008,54.4812,420349.0
2018-11-19 10:00:00,63.5,63.54,63.28,63.38,175542.0,54.4812,54.5156,54.2925,54.3783,175542.0
2018-11-19 10:30:00,63.37,63.39,63.07,63.19,181998.0,54.3697,54.3869,54.1123,54.2153,181998.0
2018-11-19 11:00:00,63.2,63.2,62.81,62.98,408959.0,54.2238,54.2238,53.8892,54.0351,408959.0
2018-11-19 11:30:00,62.98,63.08,62.82,62.85,186013.0,54.0351,54.1209,53.8978,53.9236,186013.0
2018-11-19 12:00:00,62.85,62.86,62.62,62.81,193439.0,53.9236,53.9321,53.7262,53.8892,193439.0
2018-11-19 12:30:00,62.81,62.99,62.66,62.96,161331.0,53.8892,54.0437,53.7605,54.0179,161331.0
2018-11-19 13:00:00,62.96,62.96,62.75,62.83,141942.0,54.0179,54.0179,53.8378,53.9064,141942.0
2018-11-19 13:30:00,62.82,63.07,62.76,62.89,283586.0,53.8978,54.1123,53.8463,53.9579,283586.0
2018-11-19 14:00:00,62.89,62.9,62.66,62.72,195164.0,53.9579,53.9665,53.7605,53.812,195164.0
2018-11-19 14:30:00,62.72,62.8,62.57,62.76,221622.0,53.812,53.8807,53.6833,53.8463,221622.0
2018-11-19 15:00:00,62.76,62.91,62.64,62.85,206425.0,53.8463,53.975,53.7434,53.9236,206425.0
2018-11-19 15:30:00,62.86,62.89,62.58,62.77,627139.0,53.9321,53.9579,53.6919,53.8549,627139.0
2018-11-20 09:30:00,62.94,63.47,62.77,63.27,360111.0,54.0008,54.4555,53.8549,54.2839,360111.0
2018-11-20 10:00:00,63.24,63.59,63.11,63.3,264192.0,54.2582,54.5585,54.1466,54.3096,264192.0
2018-11-20 10:30:00,63.3,63.32,62.53,62.53,260164.0,54.3096,54.3268,53.649,53.649,260164.0
2018-11-20 11:00:00,62.53,62.8,62.46,62.55,182063.0,53.649,53.8807,53.5889,53.6662,182063.0
2018-11-20 11:30:00,62.55,62.72,62.4,62.55,145108.0,53.6662,53.812,53.5375,53.6662,145108.0
2018-11-20 12:00:00,62.56,62.69,62.4,62.58,147023.0,53.6747,53.7863,53.5375,53.6919,147023.0
2018-11-20 12:30:00,62.59,62.66,62.51,62.53,128127.0,53.7005,53.7605,53.6318,53.649,128127.0
2018-11-20 13:00:00,62.52,62.65,62.46,62.55,143262.0,53.6404,53.752,53.5889,53.6662,143262.0
2018-11-20 13:30:00,62.55,62.7,62.53,62.69,144544.0,53.6662,53.7949,53.649,53.7863,144544.0
2018-11-20 14:00:00,62.68,62.73,62.54,62.57,183177.0,53.7777,53.8206,53.6576,53.6833,183177.0
2018-11-20 14:30:00,62.58,62.66,62.45,62.47,164922.0,53.6919,53.7605,53.5804,53.5975,164922.0
2018-11-20 15:00:00,62.47,62.6,62.33,62.55,220730.0,53.5975,53.7091,53.4774,53.6662,220730.0
2018-11-20 15:30:00,62.56,62.6,62.28,62.32,520574.0,53.6747,53.7091,53.4345,53.4688,520574.0
2018-11-21 09:30:00,62.55,62.68,62.04,62.64,246488.0,53.6662,53.7777,53.2286,53.7434,246488.0
2018-11-21 10:00:00,62.64,62.7,62.5,62.64,214729.0,53.7434,53.7949,53.6233,53.7434,214729.0
2018-11-21 10:30:00,62.64,62.75,62.62,62.72,185123.0,53.7434,53.8378,53.7262,53.812,185123.0
2018-11-21 11:00:00,62.72,62.73,62.41,62.51,191635.0,53.812,53.8206,53.546,53.6318,191635.0
2018-11-21 11:30:00,62.51,62.54,62.31,62.32,313345.0,53.6318,53.6576,53.4603,53.4688,313345.0
2018-11-21 12:00:00,62.32,62.32,61.98,62.06,219400.0,53.4688,53.4688,53.1771,53.2458,219400.0
2018-11-21 12:30:00,62.07,62.13,62.03,62.12,159237.0,53.2543,53.3058,53.22,53.2972,159237.0
2018-11-21 13:00:00,62.13,62.15,62.04,62.15,192249.0,53.3058,53.323,53.2286,53.323,192249.0
2018-11-21 13:30:00,62.15,62.2,62.13,62.14,204234.0,53.323,53.3659,53.3058,53.3144,204234.0
2018-11-21 14:00:00,62.14,62.16,61.83,61.95,175377.0,53.3144,53.3316,53.0484,53.1514,175377.0
2018-11-21 14:30:00,61.95,61.99,61.83,61.84,197125.0,53.1514,53.1857,53.0484,53.057,197125.0
2018-11-21 15:00:00,61.84,62.04,61.84,61.97,206058.0,53.057,53.2286,53.057,53.1685,206058.0
2018-11-21 15:30:00,61.96,61.97,61.77,61.91,351008.0,53.16,53.1685,52.9969,53.1171,351008.0
2018-11-23 09:30:00,61.85,61.99,61.54,61.88,120985.0,53.0656,53.1857,52.7996,53.0913,120985.0
2018-11-23 10:00:00,61.89,62.0,61.76,61.83,125600.0,53.0999,53.1943,52.9884,53.0484,125600.0
2018-11-23 10:30:00,61.82,62.0,61.82,61.95,135668.0,53.0398,53.1943,53.0398,53.1514,135668.0
2018-11-23 11:00:00,61.96,62.22,61.96,62.11,139611.0,53.16,53.383,53.16,53.2887,139611.0
2018-11-23 11:30:00,62.12,62.15,61.81,61.87,154860.0,53.2972,53.323,53.0313,53.0827,154860.0
2018-11-23 12:00:00,61.86,62.03,61.81,62.02,139267.0,53.0742,53.22,53.0313,53.2114,139267.0
2018-11-23 12:30:00,62.02,62.15,61.78,61.79,251554.0,53.2114,53.323,53.0055,53.0141,251554.0
2018-11-26 09:30:00,62.02,62.93,61.99,62.58,365776.0,53.2114,53.9922,53.1857,53.6919,365776.0
2018-11-26 10:00:00,62.57,62.7,62.09,62.13,269525.0,53.6833,53.7949,53.2715,53.3058,269525.0
2018-11-26 10:30:00,62.13,62.15,61.94,62.07,156935.0,53.3058,53.323,53.1428,53.2543,156935.0
2018-11-26 11:00:00,62.07,62.29,61.91,62.29,154734.0,53.2543,53.4431,53.1171,53.4431,154734.0
2018-11-26 11:30:00,62.27,62.42,62.21,62.42,167277.0,53.4259,53.5546,53.3745,53.5546,167277.0
2018-11-26 12:00:00,62.42,62.67,62.42,62.61,205116.0,53.5546,53.7691,53.5546,53.7176,205116.0
2018-11-26 12:30:00,62.61,62.61,62.34,62.36,143594.0,53.7176,53.7176,53.486,53.5032,143594.0
2018-11-26 13:00:00,62.36,62.64,62.32,62.62,174311.0,53.5032,53.7434,53.4688,53.7262,174311.0
2018-11-26 13:30:00,62.62,62.74,62.6,62.68,116274.0,53.7262,53.8292,53.7091,53.7777,116274.0
2018-11-26 14:00:00,62.68,62.73,62.59,62.64,109775.0,53.7777,53.8206,53.7005,53.7434,109775.0
2018-11-26 14:30:00,62.64,62.71,62.52,62.62,173735.0,53.7434,53.8034,53.6404,53.7262,173735.0
2018-11-26 15:00:00,62.61,62.65,62.56,62.58,144077.0,53.7176,53.752,53.6747,53.6919,144077.0
2018-11-26 15:30:00,62.57,62.74,62.55,62.73,497442.0,53.6833,53.8292,53.6662,53.8206,497442.0
2018-11-27 09:30:00,62.73,63.19,62.68,63.13,301805.0,53.8206,54.2153,53.7777,54.1638,301805.0
2018-11-27 10:00:00,63.12,63.31,62.94,63.26,248242.0,54.1552,54.3182,54.0008,54.2753,248242.0
2018-11-27 10:30:00,63.26,63.31,62.73,62.76,316507.0,54.2753,54.3182,53.8206,53.8463,316507.0
2018-11-27 11:00:00,62.76,62.88,62.51,62.81,341767.0,53.8463,53.9493,53.6318,53.8892,341767.0
2018-11-27 11:30:00,62.81,63.12,62.77,63.04,188739.0,53.8892,54.1552,53.8549,54.0866,188739.0
2018-11-27 12:00:00,63.05,63.11,62.8,62.85,177352.0,54.0952,54.1466,53.8807,53.9236,177352.0
2018-11-27 12:30:00,62.87,63.06,62.84,63.0,143916.0,53.9407,54.1037,53.915,54.0523,143916.0
2018-11-27 13:00:00,63.0,63.13,62.94,63.05,132641.0,54.0523,54.1638,54.0008,54.0952,132641.0
2018-11-27 13:30:00,63.06,63.15,62.97,63.08,133305.0,54.1037,54.1809,54.0265,54.1209,133305.0
2018-11-27 14:00:00,63.09,63.09,62.88,62.98,134574.0,54.1295,54.1295,53.9493,54.0351,134574.0
2018-11-27 14:30:00,62.98,63.08,62.96,63.01,115483.0,54.0351,54.1209,54.0179,54.0608,115483.0
2018-11-27 15:00:00,63.01,63.14,62.97,63.09,161338.0,54.0608,54.1724,54.0265,54.1295,161338.0
2018-11-27 15:30:00,63.09,63.24,63.05,63.23,475544.0,54.1295,54.2582,54.0952,54.2496,475544.0
2018-11-28 09:30:00,63.03,63.32,62.84,62.99,212265.0,54.078,54.3268,53.915,54.0437,212265.0
2018-11-28 10:00:00,63.0,63.2,62.94,63.11,174043.0,54.0523,54.2238,54.0008,54.1466,174043.0
2018-11-28 10:30:00,63.11,63.12,62.98,63.05,105993.0,54.1466,54.1552,54.0351,54.0952,105993.0
2018-11-28 11:00:00,63.04,63.2,62.99,63.01,176157.0,54.0866,54.2238,54.0437,54.0608,176157.0
2018-11-28 11:30:00,63.0,63.09,62.84,63.01,258017.0,54.0523,54.1295,53.915,54.0608,258017.0
2018-11-28 12:00:00,63.01,63.5,62.98,63.2,195344.0,54.0608,54.4812,54.0351,54.2238,195344.0
2018-11-28 12:30:00,63.2,63.23,62.83,62.84,228079.0,54.2238,54.2496,53.9064,53.915,228079.0
2018-11-28 13:00:00,62.85,62.88,62.72,62.78,178525.0,53.9236,53.9493,53.812,53.8635,178525.0
2018-11-28 13:30:00,62.78,62.97,62.77,62.78,188548.0,53.8635,54.0265,53.8549,53.8635,188548.0
2018-11-28 14:00:00,62.78,62.83,62.7,62.79,196736.0,53.8635,53.9064,53.7949,53.8721,196736.0
2018-11-28 14:30:00,62.8,62.81,62.62,62.63,156110.0,53.8807,53.8892,53.7262,53.7348,156110.0
2018-11-28 15:00:00,62.63,62.7,62.59,62.68,218314.0,53.7348,53.7949,53.7005,53.7777,218314.0
2018-11-28 15:30:00,62.68,62.83,62.63,62.82,495009.0,53.7777,53.9064,53.7348,53.8978,495009.0
2018-11-29 09:30:00,62.72,63.09,62.66,62.92,198543.0,53.812,54.1295,53.7605,53.9836,198543.0
2018-11-29 10:00:00,62.9,63.2,62.86,63.0,108563.0,53.9665,54.2238,53.9321,54.0523,108563.0
2018-11-29 10:30:00,63.01,63.18,62.84,62.87,192550.0,54.0608,54.2067,53.915,53.9407,192550.0
2018-11-29 11:00:00,62.86,62.9,62.61,62.9,141718.0,53.9321,53.9665,53.7176,53.9665,141718.0
2018-11-29 11:30:00,62.9,63.12,62.79,63.1,135699.0,53.9665,54.1552,53.8721,54.138,135699.0
2018-11-29 12:00:00,63.1,63.2,63.06,63.16,84508.0,54.138,54.2238,54.1037,54.1895,84508.0
2018-11-29 12:30:00,63.17,63.25,63.17,63.2,89289.0,54.1981,54.2667,54.1981,54.2238,89289.0
2018-11-29 13:00:00,63.21,63.25,63.06,63.11,86582.0,54.2324,54.2667,54.1037,54.1466,86582.0
2018-11-29 13:30:00,63.09,63.17,62.96,63.0,101957.0,54.1295,54.1981,54.0179,54.0523,101957.0
2018-11-29 14:00:00,63.0,63.13,63.0,63.07,91360.0,54.0523,54.1638,54.0523,54.1123,91360.0
2018-11-29 14:30:00,63.06,63.29,63.04,63.28,94868.0,54.1037,54.3011,54.0866,54.2925,94868.0
2018-11-29 15:00:00,63.29,63.34,63.12,63.18,124724.0,54.3011,54.344,54.1552,54.2067,124724.0
2018-11-29 15:30:00,63.18,63.23,62.96,63.04,304311.0,54.2067,54.2496,54.0179,54.0866,304311.0
2018-11-30 09:30:00,62.83,63.1,62.7,63.07,161228.0,53.9064,54.138,53.7949,54.1123,161228.0
2018-11-30 10:00:00,63.05,63.14,62.88,62.92,88756.0,54.0952,54.1724,53.9493,53.9836,88756.0
2018-11-30 10:30:00,62.91,63.16,62.91,63.15,83342.0,53.975,54.1895,53.975,54.1809,83342.0
2018-11-30 11:00:00,63.16,63.18,62.89,62.97,100052.0,54.1895,54.2067,53.9579,54.0265,100052.0
2018-11-30 11:30:00,62.97,63.0,62.88,62.93,173065.0,54.0265,54.0523,53.9493,53.9922,173065.0
2018-11-30 12:00:00,62.93,63.13,62.92,63.08,79550.0,53.9922,54.1638,53.9836,54.1209,79550.0
2018-11-30 12:30:00,63.07,63.24,63.07,63.17,58607.0,54.1123,54.2582,54.1123,54.1981,58607.0
2018-11-30 13:00:00,63.18,63.33,63.18,63.32,96769.0,54.2067,54.3354,54.2067,54.3268,96769.0
2018-11-30 13:30:00,63.31,63.44,63.29,63.32,100119.0,54.3182,54.4298,54.3011,54.3268,100119.0
2018-11-30 14:00:00,63.32,63.34,63.17,63.23,94193.0,54.3268,54.344,54.1981,54.2496,94193.0
2018-11-30 14:30:00,63.22,63.31,63.21,63.24,90594.0,54.241,54.3182,54.2324,54.2582,90594.0
2018-11-30 15:00:00,63.24,63.35,63.22,63.29,103886.0,54.2582,54.3525,54.241,54.3011,103886.0
2018-11-30 15:30:00,63.29,63.59,63.28,63.52,675891.0,54.3011,54.5585,54.2925,54.4984,675891.0
2018-12-03 09:30:00,63.46,63.71,63.17,63.55,352931.0,54.4469,54.6614,54.1981,54.5241,352931.0
2018-12-03 10:00:00,63.57,63.64,63.28,63.49,213336.0,54.5413,54.6014,54.2925,54.4727,213336.0
2018-12-03 10:30:00,63.5,63.53,63.12,63.16,226792.0,54.4812,54.507,54.1552,54.1895,226792.0
2018-12-03 11:00:00,63.18,63.56,63.11,63.48,401953.0,54.2067,54.5327,54.1466,54.4641,401953.0
2018-12-03 11:30:00,63.48,63.55,63.21,63.54,224044.0,54.4641,54.5241,54.2324,54.5156,224044.0
2018-12-03 12:00:00,63.55,63.61,63.44,63.52,158469.0,54.5241,54.5756,54.4298,54.4984,158469.0
2018-12-03 12:30:00,63.52,63.75,63.51,63.69,194132.0,54.4984,54.6957,54.4898,54.6443,194132.0
2018-12-03 13:00:00,63.69,63.9,63.68,63.85,180284.0,54.6443,54.8244,54.6357,54.7815,180284.0
2018-12-03 13:30:00,63.84,63.86,63.47,63.48,153796.0,54.7729,54.7901,54.4555,54.4641,153796.0
2018-12-03 14:00:00,63.48,63.51,63.37,63.46,203741.0,54.4641,54.4898,54.3697,54.4469,203741.0
2018-12-03 14:30:00,63.45,63.48,63.34,63.35,161939.0,54.4383,54.4641,54.344,54.3525,161939.0
2018-12-03 15:00:00,63.35,63.54,63.31,63.5,225691.0,54.3525,54.5156,54.3182,54.4812,225691.0
2018-12-03 15:30:00,63.51,63.76,63.51,63.75,615932.0,54.4898,54.7043,54.4898,54.6957,615932.0
2018-12-04 09:30:00,64.01,64.61,63.57,63.6,305019.0,54.9188,55.4336,54.5413,54.567,305019.0
2018-12-04 10:00:00,63.6,63.81,63.43,63.48,294614.0,54.567,54.7472,54.4212,54.4641,294614.0
2018-12-04 10:30:00,63.48,63.85,63.44,63.77,285722.0,54.4641,54.7815,54.4298,54.7129,285722.0
2018-12-04 11:00:00,63.78,64.15,63.72,64.11,239089.0,54.7215,55.0389,54.67,55.0046,239089.0
2018-12-04 11:30:00,64.11,64.47,64.1,64.23,198597.0,55.0046,55.3135,54.996,55.1076,198597.0
2018-12-04 12:00:00,64.22,64.22,63.62,63.62,183306.0,55.099,55.099,54.5842,54.5842,183306.0
2018-12-04 12:30:00,63.63,63.76,63.44,63.69,156894.0,54.5928,54.7043,54.4298,54.6443,156894.0
2018-12-04 13:00:00,63.69,63.74,63.41,63.5,123891.0,54.6443,54.6872,54.404,54.4812,123891.0
2018-12-04 13:30:00,63.5,63.68,63.45,63.59,182316.0,54.4812,54.6357,54.4383,54.5585,182316.0
2018-12-04 14:00:00,63.59,63.71,63.47,63.54,129901.0,54.5585,54.6614,54.4555,54.5156,129901.0
2018-12-04 14:30:00,63.54,63.68,63.51,63.58,131643.0,54.5156,54.6357,54.4898,54.5499,131643.0
2018-12-04 15:00:00,63.58,63.58,63.11,63.15,168239.0,54.5499,54.5499,54.1466,54.1809,168239.0
2018-12-04 15:30:00,63.15,63.33,62.99,63.09,478796.0,54.1809,54.3354,54.0437,54.1295,478796.0
2018-12-06 09:30:00,62.85,63.29,62.26,62.27,273429.0,53.9236,54.3011,53.4174,53.4259,273429.0
2018-12-06 10:00:00,62.27,62.43,61.92,61.97,359902.0,53.4259,53.5632,53.1256,53.1685,359902.0
2018-12-06 10:30:00,61.98,62.22,61.98,62.16,315852.0,53.1771,53.383,53.1771,53.3316,315852.0
2018-12-06 11:00:00,62.15,62.3,61.87,61.96,387749.0,53.323,53.4517,53.0827,53.16,387749.0
2018-12-06 11:30:00,61.95,62.17,61.93,62.02,204278.0,53.1514,53.3401,53.1342,53.2114,204278.0
2018-12-06 12:00:00,62.02,62.33,61.96,62.32,164279.0,53.2114,53.4774,53.16,53.4688,164279.0
2018-12-06 12:30:00,62.33,62.85,62.28,62.8,307277.0,53.4774,53.9236,53.4345,53.8807,307277.0
2018-12-06 13:00:00,62.8,62.82,62.47,62.48,170099.0,53.8807,53.8978,53.5975,53.6061,170099.0
2018-12-06 13:30:00,62.47,62.85,62.35,62.85,169041.0,53.5975,53.9236,53.4946,53.9236,169041.0
2018-12-06 14:00:00,62.85,62.9,62.56,62.73,208795.0,53.9236,53.9665,53.6747,53.8206,208795.0
2018-12-06 14:30:00,62.74,62.84,62.53,62.73,166723.0,53.8292,53.915,53.649,53.8206,166723.0
2018-12-06 15:00:00,62.75,62.86,62.64,62.83,246731.0,53.8378,53.9321,53.7434,53.9064,246731.0
2018-12-06 15:30:00,62.83,63.26,62.81,63.22,548185.0,53.9064,54.2753,53.8892,54.241,548185.0
2018-12-07 09:30:00,63.29,64.29,63.29,64.21,403260.0,54.3011,55.159,54.3011,55.0904,403260.0
2018-12-07 10:00:00,64.2,64.24,63.64,63.67,231646.0,55.0818,55.1161,54.6014,54.6271,231646.0
2018-12-07 10:30:00,63.65,63.79,63.41,63.76,137696.0,54.6099,54.7301,54.404,54.7043,137696.0
2018-12-07 11:00:00,63.76,63.82,63.34,63.39,111039.0,54.7043,54.7558,54.344,54.3869,111039.0
2018-12-07 11:30:00,63.39,63.55,63.35,63.38,198173.0,54.3869,54.5241,54.3525,54.3783,198173.0
2018-12-07 12:00:00,63.37,63.59,63.35,63.46,101886.0,54.3697,54.5585,54.3525,54.4469,101886.0
2018-12-07 12:30:00,63.44,63.46,63.22,63.37,133314.0,54.4298,54.4469,54.241,54.3697,133314.0
2018-12-07 13:00:00,63.36,63.45,63.19,63.27,101958.0,54.3611,54.4383,54.2153,54.2839,101958.0
2018-12-07 13:30:00,63.26,63.28,62.99,63.02,197820.0,54.2753,54.2925,54.0437,54.0694,197820.0
2018-12-07 14:00:00,63.01,63.08,62.83,62.97,157319.0,54.0608,54.1209,53.9064,54.0265,157319.0
2018-12-07 14:30:00,62.98,62.99,62.74,62.76,150938.0,54.0351,54.0437,53.8292,53.8463,150938.0
2018-12-07 15:00:00,62.77,62.91,62.66,62.8,262151.0,53.8549,53.975,53.7605,53.8807,262151.0
2018-12-07 15:30:00,62.8,63.14,62.71,62.71,777273.0,53.8807,54.1724,53.8034,53.8034,777273.0
2018-12-10 09:30:00,63.0,63.17,62.42,62.53,198842.0,54.0523,54.1981,53.5546,53.649,198842.0
2018-12-10 10:00:00,62.53,62.93,62.43,62.91,180950.0,53.649,53.9922,53.5632,53.975,180950.0
2018-12-10 10:30:00,62.9,62.95,62.45,62.55,188101.0,53.9665,54.0094,53.5804,53.6662,188101.0
2018-12-10 11:00:00,62.59,62.6,62.18,62.54,269209.0,53.7005,53.7091,53.3487,53.6576,269209.0
2018-12-10 11:30:00,62.53,62.97,62.45,62.79,243181.0,53.649,54.0265,53.5804,53.8721,243181.0
2018-12-10 12:00:00,62.78,63.18,62.72,62.98,190468.0,53.8635,54.2067,53.812,54.0351,190468.0
2018-12-10 12:30:00,62.96,63.55,62.96,63.46,200702.0,54.0179,54.5241,54.0179,54.4469,200702.0
2018-12-10 13:00:00,63.46,63.62,63.34,63.34,173686.0,54.4469,54.5842,54.344,54.344,173686.0
2018-12-10 13:30:00,63.35,63.62,63.34,63.51,232301.0,54.3525,54.5842,54.344,54.4898,232301.0
2018-12-10 14:00:00,63.51,63.56,63.24,63.43,137493.0,54.4898,54.5327,54.2582,54.4212,137493.0
2018-12-10 14:30:00,63.43,63.7,63.42,63.44,144003.0,54.4212,54.6528,54.4126,54.4298,144003.0
2018-12-10 15:00:00,63.44,63.53,63.28,63.46,123377.0,54.4298,54.507,54.2925,54.4469,123377.0
2018-12-10 15:30:00,63.48,63.71,63.48,63.53,442964.0,54.4641,54.6614,54.4641,54.507,442964.0
2018-12-11 09:30:00,63.98,64.57,63.86,64.45,288313.0,54.8931,55.3993,54.7901,55.2963,288313.0
2018-12-11 10:00:00,64.46,64.8,64.42,64.58,298486.0,55.3049,55.5966,55.2706,55.4078,298486.0
2018-12-11 10:30:00,64.58,64.96,64.46,64.91,234647.0,55.4078,55.7339,55.3049,55.691,234647.0
2018-12-11 11:00:00,64.91,64.92,64.54,64.55,433989.0,55.691,55.6996,55.3735,55.3821,433989.0
2018-12-11 11:30:00,64.56,64.6,64.34,64.53,250916.0,55.3907,55.425,55.2019,55.365,250916.0
2018-12-11 12:00:00,64.54,64.54,64.16,64.4,180597.0,55.3735,55.3735,55.0475,55.2534,180597.0
2018-12-11 12:30:00,64.39,64.48,64.22,64.27,146216.0,55.2448,55.3221,55.099,55.1419,146216.0
2018-12-11 13:00:00,64.27,64.53,64.23,64.47,166786.0,55.1419,55.365,55.1076,55.3135,166786.0
2018-12-11 13:30:00,64.46,64.49,64.33,64.34,197558.0,55.3049,55.3306,55.1934,55.2019,197558.0
2018-12-11 14:00:00,64.35,64.59,64.24,64.52,206276.0,55.2105,55.4164,55.1161,55.3564,206276.0
2018-12-11 14:30:00,64.52,64.79,64.48,64.78,227829.0,55.3564,55.588,55.3221,55.5794,227829.0
2018-12-11 15:00:00,64.78,65.0,64.68,64.86,223037.0,55.5794,55.7682,55.4936,55.6481,223037.0
2018-12-11 15:30:00,64.86,64.95,64.53,64.57,633433.0,55.6481,55.7253,55.365,55.3993,633433.0
2018-12-12 09:30:00,64.89,65.14,64.77,65.08,253237.0,55.6738,55.8883,55.5709,55.8368,253237.0
2018-12-12 10:00:00,65.09,65.27,65.01,65.22,225259.0,55.8454,55.9998,55.7768,55.957,225259.0
2018-12-12 10:30:00,65.22,65.22,64.92,65.2,269067.0,55.957,55.957,55.6996,55.9398,269067.0
2018-12-12 11:00:00,65.19,65.24,64.83,64.88,175314.0,55.9312,55.9741,55.6223,55.6652,175314.0
2018-12-12 11:30:00,64.88,65.09,64.85,65.05,207244.0,55.6652,55.8454,55.6395,55.8111,207244.0
2018-12-12 12:00:00,65.06,65.27,64.91,65.2,371948.0,55.8197,55.9998,55.691,55.9398,371948.0
2018-12-12 12:30:00,65.2,65.21,64.94,65.13,613218.0,55.9398,55.9484,55.7167,55.8797,613218.0
2018-12-12 13:00:00,65.14,65.16,65.01,65.09,183314.0,55.8883,55.9055,55.7768,55.8454,183314.0
2018-12-12 13:30:00,65.09,65.17,65.05,65.14,175777.0,55.8454,55.9141,55.8111,55.8883,175777.0
2018-12-12 14:00:00,65.15,65.16,65.02,65.09,257418.0,55.8969,55.9055,55.7854,55.8454,257418.0
2018-12-12 14:30:00,65.1,65.31,65.03,65.23,297448.0,55.854,56.0342,55.7939,55.9655,297448.0
2018-12-12 15:00:00,65.24,65.46,65.18,65.41,273086.0,55.9741,56.1629,55.9226,56.12,273086.0
2018-12-12 15:30:00,65.41,65.64,65.24,65.28,787610.0,56.12,56.3173,55.9741,56.0084,787610.0
2018-12-13 09:30:00,65.36,65.88,65.16,65.3,321842.0,56.0771,56.5232,55.9055,56.0256,321842.0
2018-12-13 10:00:00,65.31,65.8,65.31,65.55,280178.0,56.0342,56.4546,56.0342,56.2401,280178.0
2018-12-13 10:30:00,65.54,65.7,65.3,65.56,295586.0,56.2315,56.3688,56.0256,56.2487,295586.0
2018-12-13 11:00:00,65.55,65.72,65.42,65.52,234023.0,56.2401,56.3859,56.1285,56.2143,234023.0
2018-12-13 11:30:00,65.52,65.65,65.37,65.37,219680.0,56.2143,56.3259,56.0856,56.0856,219680.0
2018-12-13 12:00:00,65.36,65.42,65.27,65.31,195052.0,56.0771,56.1285,55.9998,56.0342,195052.0
2018-12-13 12:30:00,65.31,65.43,65.27,65.35,170521.0,56.0342,56.1371,55.9998,56.0685,170521.0
2018-12-13 13:00:00,65.34,65.39,65.13,65.17,173405.0,56.0599,56.1028,55.8797,55.9141,173405.0
2018-12-13 13:30:00,65.18,65.38,65.17,65.23,161050.0,55.9226,56.0942,55.9141,55.9655,161050.0
2018-12-13 14:00:00,65.23,65.31,65.16,65.31,238488.0,55.9655,56.0342,55.9055,56.0342,238488.0
2018-12-13 14:30:00,65.31,65.54,65.24,65.5,157395.0,56.0342,56.2315,55.9741,56.1972,157395.0
2018-12-13 15:00:00,65.51,65.66,65.44,65.49,219931.0,56.2058,56.3345,56.1457,56.1886,219931.0
2018-12-13 15:30:00,65.47,65.57,65.42,65.48,609622.0,56.1714,56.2572,56.1285,56.18,609622.0
2018-12-14 09:30:00,65.11,65.39,64.88,65.15,310406.0,55.8626,56.1028,55.6652,55.8969,310406.0
2018-12-14 10:00:00,65.15,65.45,65.04,65.32,353174.0,55.8969,56.1543,55.8025,56.0427,353174.0
2018-12-14 10:30:00,65.32,65.65,65.16,65.42,424370.0,56.0427,56.3259,55.9055,56.1285,424370.0
2018-12-14 11:00:00,65.42,65.51,65.21,65.28,344870.0,56.1285,56.2058,55.9484,56.0084,344870.0
2018-12-14 11:30:00,65.28,65.5,65.22,65.25,203409.0,56.0084,56.1972,55.957,55.9827,203409.0
2018-12-14 12:00:00,65.26,65.45,65.18,65.45,136974.0,55.9913,56.1543,55.9226,56.1543,136974.0
2018-12-14 12:30:00,65.44,65.55,65.31,65.35,122729.0,56.1457,56.2401,56.0342,56.0685,122729.0
2018-12-14 13:00:00,65.35,65.62,65.26,65.53,162471.0,56.0685,56.3001,55.9913,56.2229,162471.0
2018-12-14 13:30:00,65.53,65.58,65.36,65.37,157055.0,56.2229,56.2658,56.0771,56.0856,157055.0
2018-12-14 14:00:00,65.38,65.44,65.34,65.39,148381.0,56.0942,56.1457,56.0599,56.1028,148381.0
2018-12-14 14:30:00,65.39,65.43,65.2,65.38,179414.0,56.1028,56.1371,55.9398,56.0942,179414.0
2018-12-14 15:00:00,65.38,65.46,65.21,65.21,310317.0,56.0942,56.1629,55.9484,55.9484,310317.0
2018-12-14 15:30:00,65.21,65.29,65.06,65.2,958688.0,55.9484,56.017,55.8197,55.9398,958688.0
2018-12-17 09:30:00,65.15,65.35,64.48,64.62,285253.0,55.8969,56.0685,55.3221,55.4422,285253.0
2018-12-17 10:00:00,64.61,64.61,64.12,64.15,215744.0,55.4336,55.4336,55.0132,55.0389,215744.0
2018-12-17 10:30:00,64.16,64.32,64.01,64.02,161133.0,55.0475,55.1848,54.9188,54.9274,161133.0
2018-12-17 11:00:00,64.02,64.23,63.87,63.87,171347.0,54.9274,55.1076,54.7987,54.7987,171347.0
2018-12-17 11:30:00,63.89,64.01,63.81,63.92,171644.0,54.8158,54.9188,54.7472,54.8416,171644.0
2018-12-17 12:00:00,63.91,63.93,63.46,63.46,196961.0,54.833,54.8502,54.4469,54.4469,196961.0
2018-12-17 12:30:00,63.46,63.54,63.17,63.25,295773.0,54.4469,54.5156,54.1981,54.2667,295773.0
2018-12-17 13:00:00,63.25,63.57,63.2,63.39,212414.0,54.2667,54.5413,54.2238,54.3869,212414.0
2018-12-17 13:30:00,63.37,63.46,63.01,63.03,222358.0,54.3697,54.4469,54.0608,54.078,222358.0
2018-12-17 14:00:00,63.03,63.12,62.84,62.97,251530.0,54.078,54.1552,53.915,54.0265,251530.0
2018-12-17 14:30:00,62.97,63.11,62.8,62.81,364740.0,54.0265,54.1466,53.8807,53.8892,364740.0
2018-12-17 15:00:00,62.79,63.13,62.59,62.66,321527.0,53.8721,54.1638,53.7005,53.7605,321527.0
2018-12-17 15:30:00,62.66,62.93,62.42,62.93,1068580.0,53.7605,53.9922,53.5546,53.9922,1068580.0
2018-12-18 09:30:00,63.39,63.44,63.05,63.13,253571.0,54.3869,54.4298,54.0952,54.1638,253571.0
2018-12-18 10:00:00,63.13,63.15,62.71,62.92,259064.0,54.1638,54.1809,53.8034,53.9836,259064.0
2018-12-18 10:30:00,62.93,62.98,62.76,62.76,244488.0,53.9922,54.0351,53.8463,53.8463,244488.0
2018-12-18 11:00:00,62.78,62.99,62.61,62.95,179624.0,53.8635,54.0437,53.7176,54.0094,179624.0
2018-12-18 11:30:00,62.95,63.19,62.89,62.9,181148.0,54.0094,54.2153,53.9579,53.9665,181148.0
2018-12-18 12:00:00,62.88,63.06,62.83,62.84,128016.0,53.9493,54.1037,53.9064,53.915,128016.0
2018-12-18 12:30:00,62.85,62.88,62.51,62.68,154761.0,53.9236,53.9493,53.6318,53.7777,154761.0
2018-12-18 13:00:00,62.69,62.79,62.61,62.71,139068.0,53.7863,53.8721,53.7176,53.8034,139068.0
2018-12-18 13:30:00,62.71,62.81,62.6,62.67,149001.0,53.8034,53.8892,53.7091,53.7691,149001.0
2018-12-18 14:00:00,62.67,62.78,62.61,62.65,145638.0,53.7691,53.8635,53.7176,53.752,145638.0
2018-12-18 14:30:00,62.65,62.66,62.13,62.13,164169.0,53.752,53.7605,53.3058,53.3058,164169.0
2018-12-18 15:00:00,62.14,62.36,62.01,62.15,219705.0,53.3144,53.5032,53.2029,53.323,219705.0
2018-12-18 15:30:00,62.16,62.7,62.16,62.45,674375.0,53.3316,53.7949,53.3316,53.5804,674375.0
2018-12-19 09:30:00,62.43,62.8,62.22,62.43,252407.0,53.5632,53.8807,53.383,53.5632,252407.0
2018-12-19 10:00:00,62.44,62.65,62.38,62.59,242021.0,53.5718,53.752,53.5203,53.7005,242021.0
2018-12-19 10:30:00,62.58,62.85,62.49,62.77,191254.0,53.6919,53.9236,53.6147,53.8549,191254.0
2018-12-19 11:00:00,62.78,62.86,62.67,62.85,174765.0,53.8635,53.9321,53.7691,53.9236,174765.0
2018-12-19 11:30:00,62.85,62.94,62.71,62.9,97800.0,53.9236,54.0008,53.8034,53.9665,97800.0
2018-12-19 12:00:00,62.89,63.15,62.89,63.09,106476.0,53.9579,54.1809,53.9579,54.1295,106476.0
2018-12-19 12:30:00,63.09,63.12,62.86,62.88,128831.0,54.1295,54.1552,53.9321,53.9493,128831.0
2018-12-19 13:00:00,62.88,62.92,62.68,62.74,79874.0,53.9493,53.9836,53.7777,53.8292,79874.0
2018-12-19 13:30:00,62.75,63.09,62.7,63.0,135650.0,53.8378,54.1295,53.7949,54.0523,135650.0
2018-12-19 14:00:00,63.01,63.03,62.18,62.53,285062.0,54.0608,54.078,53.3487,53.649,285062.0
2018-12-19 14:30:00,62.54,62.64,61.71,61.85,220483.0,53.6576,53.7434,52.9455,53.0656,220483.0
2018-12-19 15:00:00,61.83,61.93,61.5,61.65,394515.0,53.0484,53.1342,52.7653,52.894,394515.0
2018-12-19 15:30:00,61.66,62.04,61.56,61.88,794186.0,52.9026,53.2286,52.8168,53.0913,794186.0
2018-12-20 09:30:00,61.74,61.96,60.89,61.24,343068.0,52.9712,53.16,52.2419,52.5422,343068.0
2018-12-20 10:00:00,61.22,61.52,61.19,61.29,307644.0,52.5251,52.7825,52.4993,52.5851,307644.0
2018-12-20 10:30:00,61.3,61.69,61.3,61.65,257263.0,52.5937,52.9283,52.5937,52.894,257263.0
2018-12-20 11:00:00,61.65,61.85,61.58,61.65,257641.0,52.894,53.0656,52.8339,52.894,257641.0
2018-12-20 11:30:00,61.65,61.67,61.21,61.36,320319.0,52.894,52.9111,52.5165,52.6452,320319.0
2018-12-20 12:00:00,61.34,61.62,61.2,61.61,272165.0,52.628,52.8683,52.5079,52.8597,272165.0
2018-12-20 12:30:00,61.6,61.67,61.41,61.52,218561.0,52.8511,52.9111,52.6881,52.7825,218561.0
2018-12-20 13:00:00,61.52,61.52,61.27,61.34,134324.0,52.7825,52.7825,52.568,52.628,134324.0
2018-12-20 13:30:00,61.32,61.36,60.94,60.99,195157.0,52.6109,52.6452,52.2848,52.3277,195157.0
2018-12-20 14:00:00,60.99,61.02,60.51,60.9,279996.0,52.3277,52.3535,51.9159,52.2505,279996.0
2018-12-20 14:30:00,60.89,61.44,60.85,61.1,314654.0,52.2419,52.7138,52.2076,52.4221,314654.0
2018-12-20 15:00:00,61.09,61.38,60.77,61.15,278090.0,52.4135,52.6623,52.139,52.465,278090.0
2018-12-20 15:30:00,61.16,61.37,60.61,60.97,860405.0,52.4736,52.6538,52.0017,52.3106,860405.0
2018-12-21 09:30:00,60.61,61.25,60.05,61.17,1783043.0,52.0017,52.5508,51.5212,52.4822,1783043.0
2018-12-21 10:00:00,61.15,62.08,61.14,61.55,549378.0,52.465,53.2629,52.4564,52.8082,549378.0
2018-12-21 10:30:00,61.54,61.64,61.19,61.27,576034.0,52.7996,52.8854,52.4993,52.568,576034.0
2018-12-21 11:00:00,61.29,61.62,61.1,61.62,234736.0,52.5851,52.8683,52.4221,52.8683,234736.0
2018-12-21 11:30:00,61.6,61.63,61.11,61.14,189823.0,52.8511,52.8768,52.4307,52.4564,189823.0
2018-12-21 12:00:00,61.15,61.41,60.83,60.85,286828.0,52.465,52.6881,52.1905,52.2076,286828.0
2018-12-21 12:30:00,60.85,61.03,60.58,60.69,241319.0,52.2076,52.362,51.976,52.0703,241319.0
2018-12-21 13:00:00,60.7,60.77,60.46,60.57,357042.0,52.0789,52.139,51.873,51.9674,357042.0
2018-12-21 13:30:00,60.56,60.92,60.43,60.48,290789.0,51.9588,52.2677,51.8473,51.8902,290789.0
2018-12-21 14:00:00,60.48,60.59,60.3,60.37,318658.0,51.8902,51.9845,51.7357,51.7958,318658.0
2018-12-21 14:30:00,60.36,60.44,60.12,60.27,325758.0,51.7872,51.8558,51.5813,51.71,325758.0
2018-12-21 15:00:00,60.26,60.48,60.01,60.08,493922.0,51.7014,51.8902,51.4869,51.547,493922.0
2018-12-21 15:30:00,60.07,60.23,59.89,59.91,1053166.0,51.5384,51.6757,51.384,51.4011,1053166.0
2018-12-24 09:30:00,59.96,60.0,59.23,59.3,470815.0,51.444,51.4783,50.8177,50.8778,470815.0
2018-12-24 10:00:00,59.28,59.31,58.75,59.03,499039.0,50.8606,50.8863,50.4059,50.6461,499039.0
2018-12-24 10:30:00,59.05,59.19,58.35,58.35,538306.0,50.6633,50.7834,50.0627,50.0627,538306.0
2018-12-24 11:00:00,58.35,58.44,58.07,58.31,391540.0,50.0627,50.1399,49.8224,50.0284,391540.0
2018-12-24 11:30:00,58.29,58.43,57.99,58.09,261037.0,50.0112,50.1313,49.7538,49.8396,261037.0
2018-12-24 12:00:00,58.11,58.27,57.85,57.94,280329.0,49.8568,49.994,49.6337,49.7109,280329.0
2018-12-24 12:30:00,57.96,58.17,57.9,58.06,652671.0,49.7281,49.9082,49.6766,49.8139,652671.0
2018-12-26 09:30:00,58.2,58.59,58.0,58.06,373720.0,49.934,50.2686,49.7624,49.8139,373720.0
2018-12-26 10:00:00,58.07,58.11,57.65,57.91,431972.0,49.8224,49.8568,49.4621,49.6852,431972.0
2018-12-26 10:30:00,57.9,58.13,57.5,57.63,246031.0,49.6766,49.8739,49.3334,49.4449,246031.0
2018-12-26 11:00:00,57.64,58.01,57.64,58.01,266056.0,49.4535,49.771,49.4535,49.771,266056.0
2018-12-26 11:30:00,58.01,58.17,57.87,58.12,282699.0,49.771,49.9082,49.6509,49.8653,282699.0
2018-12-26 12:00:00,58.13,58.55,58.12,58.29,223429.0,49.8739,50.2343,49.8653,50.0112,223429.0
2018-12-26 12:30:00,58.3,58.5,58.17,58.44,293251.0,50.0198,50.1914,49.9082,50.1399,293251.0
2018-12-26 13:00:00,58.44,58.49,58.0,58.12,246467.0,50.1399,50.1828,49.7624,49.8653,246467.0
2018-12-26 13:30:00,58.12,58.52,58.06,58.52,208435.0,49.8653,50.2085,49.8139,50.2085,208435.0
2018-12-26 14:00:00,58.52,58.53,58.16,58.25,244386.0,50.2085,50.2171,49.8997,49.9769,244386.0
2018-12-26 14:30:00,58.26,58.48,58.21,58.41,316349.0,49.9855,50.1742,49.9426,50.1142,316349.0
2018-12-26 15:00:00,58.39,58.77,58.31,58.75,395492.0,50.097,50.423,50.0284,50.4059,395492.0
2018-12-26 15:30:00,58.75,59.39,58.7,59.39,1146992.0,50.4059,50.955,50.363,50.955,1146992.0
2018-12-27 09:30:00,58.99,59.12,58.19,58.25,345605.0,50.6118,50.7233,49.9254,49.9769,345605.0
2018-12-27 10:00:00,58.27,58.54,57.97,58.12,266584.0,49.994,50.2257,49.7367,49.8653,266584.0
2018-12-27 10:30:00,58.12,58.49,57.97,58.34,389983.0,49.8653,50.1828,49.7367,50.0541,389983.0
2018-12-27 11:00:00,58.34,58.83,58.2,58.77,287678.0,50.0541,50.4745,49.934,50.423,287678.0
2018-12-27 11:30:00,58.81,59.07,58.71,58.98,221394.0,50.4573,50.6804,50.3716,50.6032,221394.0
2018-12-27 12:00:00,58.98,59.02,58.47,58.51,243944.0,50.6032,50.6375,50.1656,50.2,243944.0
2018-12-27 12:30:00,58.5,58.71,58.42,58.61,235716.0,50.1914,50.3716,50.1227,50.2858,235716.0
2018-12-27 13:00:00,58.6,58.71,58.49,58.57,163705.0,50.2772,50.3716,50.1828,50.2514,163705.0
2018-12-27 13:30:00,58.58,58.63,58.27,58.31,157838.0,50.26,50.3029,49.994,50.0284,157838.0
2018-12-27 14:00:00,58.3,58.39,58.02,58.12,222811.0,50.0198,50.097,49.7796,49.8653,222811.0
2018-12-27 14:30:00,58.13,58.68,58.03,58.64,180522.0,49.8739,50.3458,49.7881,50.3115,180522.0
2018-12-27 15:00:00,58.64,59.28,58.39,59.26,510598.0,50.3115,50.8606,50.097,50.8434,510598.0
2018-12-27 15:30:00,59.26,59.68,59.15,59.68,1812870.0,50.8434,51.2038,50.7491,51.2038,1812870.0
2018-12-28 09:30:00,59.84,60.35,59.74,60.18,275906.0,51.3411,51.7786,51.2553,51.6328,275906.0
2018-12-28 10:00:00,60.15,60.29,59.94,60.07,413095.0,51.607,51.7271,51.4269,51.5384,413095.0
2018-12-28 10:30:00,60.07,60.1,59.52,59.76,273471.0,51.5384,51.5641,51.0665,51.2724,273471.0
2018-12-28 11:00:00,59.75,59.84,59.47,59.69,228660.0,51.2638,51.3411,51.0236,51.2124,228660.0
2018-12-28 11:30:00,59.67,59.88,59.61,59.83,178505.0,51.1952,51.3754,51.1437,51.3325,178505.0
2018-12-28 12:00:00,59.83,60.02,59.74,59.85,249292.0,51.3325,51.4955,51.2553,51.3496,249292.0
2018-12-28 12:30:00,59.86,60.01,59.66,59.67,207451.0,51.3582,51.4869,51.1866,51.1952,207451.0
2018-12-28 13:00:00,59.68,59.95,59.67,59.73,169239.0,51.2038,51.4354,51.1952,51.2467,169239.0
2018-12-28 13:30:00,59.72,59.98,59.64,59.93,164118.0,51.2381,51.4612,51.1695,51.4183,164118.0
2018-12-28 14:00:00,59.93,60.24,59.93,60.01,227504.0,51.4183,51.6842,51.4183,51.4869,227504.0
2018-12-28 14:30:00,60.01,60.34,59.96,60.21,300726.0,51.4869,51.77,51.444,51.6585,300726.0
2018-12-28 15:00:00,60.21,60.24,59.49,59.59,412128.0,51.6585,51.6842,51.0408,51.1266,412128.0
2018-12-28 15:30:00,59.58,59.77,59.41,59.63,768401.0,51.118,51.281,50.9721,51.1609,768401.0
2018-12-31 09:30:00,59.34,59.72,59.15,59.67,324754.0,50.9121,51.2381,50.7491,51.1952,324754.0
2018-12-31 10:00:00,59.67,59.87,58.9,59.61,565032.0,51.1952,51.3668,50.5346,51.1437,565032.0
2018-12-31 10:30:00,59.59,59.79,59.4,59.51,182430.0,51.1266,51.2982,50.9636,51.0579,182430.0
2018-12-31 11:00:00,59.51,59.61,59.2,59.35,139193.0,51.0579,51.1437,50.792,50.9207,139193.0
2018-12-31 11:30:00,59.36,59.42,59.18,59.37,111857.0,50.9292,50.9807,50.7748,50.9378,111857.0
2018-12-31 12:00:00,59.37,59.45,59.23,59.43,119635.0,50.9378,51.0065,50.8177,50.9893,119635.0
2018-12-31 12:30:00,59.44,59.52,59.35,59.5,155874.0,50.9979,51.0665,50.9207,51.0493,155874.0
2018-12-31 13:00:00,59.54,59.72,59.43,59.58,188292.0,51.0837,51.2381,50.9893,51.118,188292.0
2018-12-31 13:30:00,59.58,59.62,59.48,59.55,138974.0,51.118,51.1523,51.0322,51.0922,138974.0
2018-12-31 14:00:00,59.56,59.57,59.23,59.24,126485.0,51.1008,51.1094,50.8177,50.8263,126485.0
2018-12-31 14:30:00,59.24,59.41,59.13,59.23,159599.0,50.8263,50.9721,50.7319,50.8177,159599.0
2018-12-31 15:00:00,59.22,59.38,59.22,59.34,207040.0,50.8091,50.9464,50.8091,50.9121,207040.0
2018-12-31 15:30:00,59.33,59.68,59.23,59.53,727120.0,50.9035,51.2038,50.8177,51.0751,727120.0
2019-01-02 09:30:00,59.24,59.41,58.7,59.31,352820.0,50.8263,50.9721,50.363,50.8863,352820.0
2019-01-02 10:00:00,59.31,59.52,58.8,58.8,165676.0,50.8863,51.0665,50.4488,50.4488,165676.0
2019-01-02 10:30:00,58.8,59.13,58.78,59.02,171172.0,50.4488,50.7319,50.4316,50.6375,171172.0
2019-01-02 11:00:00,59.03,59.28,58.95,59.05,161323.0,50.6461,50.8606,50.5775,50.6633,161323.0
2019-01-02 11:30:00,59.04,59.24,58.91,58.92,281480.0,50.6547,50.8263,50.5431,50.5517,281480.0
2019-01-02 12:00:00,58.92,59.02,58.86,59.0,231152.0,50.5517,50.6375,50.5002,50.6204,231152.0
2019-01-02 12:30:00,59.0,59.16,58.94,59.13,225544.0,50.6204,50.7576,50.5689,50.7319,225544.0
2019-01-02 13:00:00,59.12,59.37,59.07,59.32,177919.0,50.7233,50.9378,50.6804,50.8949,177919.0
2019-01-02 13:30:00,59.33,59.35,59.12,59.24,105338.0,50.9035,50.9207,50.7233,50.8263,105338.0
2019-01-02 14:00:00,59.24,59.24,58.91,59.04,192205.0,50.8263,50.8263,50.5431,50.6547,192205.0
2019-01-02 14:30:00,59.05,59.11,58.91,58.91,206931.0,50.6633,50.7147,50.5431,50.5431,206931.0
2019-01-02 15:00:00,58.91,59.01,58.62,59.0,487953.0,50.5431,50.6289,50.2943,50.6204,487953.0
2019-01-02 15:30:00,58.99,59.3,58.78,59.25,656503.0,50.6118,50.8778,50.4316,50.8349,656503.0
2019-01-03 09:30:00,59.19,59.99,59.01,59.55,416711.0,50.7834,51.4698,50.6289,51.0922,416711.0
2019-01-03 10:00:00,59.53,59.6,59.29,59.42,408682.0,51.0751,51.1351,50.8692,50.9807,408682.0
2019-01-03 10:30:00,59.41,59.6,59.32,59.51,296210.0,50.9721,51.1351,50.8949,51.0579,296210.0
2019-01-03 11:00:00,59.5,59.65,59.33,59.51,173034.0,51.0493,51.178,50.9035,51.0579,173034.0
2019-01-03 11:30:00,59.52,59.86,59.38,59.73,296116.0,51.0665,51.3582,50.9464,51.2467,296116.0
2019-01-03 12:00:00,59.73,59.82,59.63,59.75,157267.0,51.2467,51.3239,51.1609,51.2638,157267.0
2019-01-03 12:30:00,59.75,59.82,59.48,59.54,220066.0,51.2638,51.3239,51.0322,51.0837,220066.0
2019-01-03 13:00:00,59.54,59.55,59.07,59.29,137130.0,51.0837,51.0922,50.6804,50.8692,137130.0
2019-01-03 13:30:00,59.29,59.45,59.17,59.32,104825.0,50.8692,51.0065,50.7662,50.8949,104825.0
2019-01-03 14:00:00,59.31,59.53,59.25,59.49,120230.0,50.8863,51.0751,50.8349,51.0408,120230.0
2019-01-03 14:30:00,59.52,59.56,59.17,59.26,105302.0,51.0665,51.1008,50.7662,50.8434,105302.0
2019-01-03 15:00:00,59.27,59.3,59.12,59.16,163012.0,50.852,50.8778,50.7233,50.7576,163012.0
2019-01-03 15:30:00,59.16,59.26,58.87,58.97,591751.0,50.7576,50.8434,50.5088,50.5946,591751.0
2019-01-04 09:30:00,59.11,59.41,58.86,59.15,423794.0,50.7147,50.9721,50.5002,50.7491,423794.0
2019-01-04 10:00:00,59.16,59.45,59.1,59.31,550034.0,50.7576,51.0065,50.7062,50.8863,550034.0
2019-01-04 10:30:00,59.33,59.55,59.05,59.26,466437.0,50.9035,51.0922,50.6633,50.8434,466437.0
2019-01-04 11:00:00,59.27,59.5,59.07,59.08,416863.0,50.852,51.0493,50.6804,50.689,416863.0
2019-01-04 11:30:00,59.08,59.19,58.95,58.99,312538.0,50.689,50.7834,50.5775,50.6118,312538.0
2019-01-04 12:00:00,58.98,59.42,58.88,59.37,226341.0,50.6032,50.9807,50.5174,50.9378,226341.0
2019-01-04 12:30:00,59.37,59.42,59.22,59.33,261531.0,50.9378,50.9807,50.8091,50.9035,261531.0
2019-01-04 13:00:00,59.34,59.47,59.12,59.17,376198.0,50.9121,51.0236,50.7233,50.7662,376198.0
2019-01-04 13:30:00,59.17,59.27,59.05,59.18,261379.0,50.7662,50.852,50.6633,50.7748,261379.0
2019-01-04 14:00:00,59.2,59.27,59.11,59.19,216351.0,50.792,50.852,50.7147,50.7834,216351.0
2019-01-04 14:30:00,59.19,59.36,58.93,58.96,336936.0,50.7834,50.9292,50.5603,50.586,336936.0
2019-01-04 15:00:00,58.96,59.14,58.86,59.05,474223.0,50.586,50.7405,50.5002,50.6633,474223.0
2019-01-04 15:30:00,59.05,59.52,59.02,59.52,1196789.0,50.6633,51.0665,50.6375,51.0665,1196789.0
2019-01-07 09:30:00,59.52,59.81,59.31,59.49,254983.0,51.0665,51.3153,50.8863,51.0408,254983.0
2019-01-07 10:00:00,59.47,59.74,59.46,59.53,165577.0,51.0236,51.2553,51.015,51.0751,165577.0
2019-01-07 10:30:00,59.53,59.82,59.5,59.73,170163.0,51.0751,51.3239,51.0493,51.2467,170163.0
2019-01-07 11:00:00,59.73,59.99,59.69,59.99,190929.0,51.2467,51.4698,51.2124,51.4698,190929.0
2019-01-07 11:30:00,59.99,60.3,59.94,60.28,204578.0,51.4698,51.7357,51.4269,51.7186,204578.0
2019-01-07 12:00:00,60.28,60.33,60.18,60.3,217290.0,51.7186,51.7615,51.6328,51.7357,217290.0
2019-01-07 12:30:00,60.3,60.43,60.21,60.41,162557.0,51.7357,51.8473,51.6585,51.8301,162557.0
2019-01-07 13:00:00,60.42,60.46,60.29,60.35,208000.0,51.8387,51.873,51.7271,51.7786,208000.0
2019-01-07 13:30:00,60.34,60.36,60.01,60.01,268740.0,51.77,51.7872,51.4869,51.4869,268740.0
2019-01-07 14:00:00,60.02,60.32,60.01,60.31,358755.0,51.4955,51.7529,51.4869,51.7443,358755.0
2019-01-07 14:30:00,60.3,60.3,60.01,60.07,188067.0,51.7357,51.7357,51.4869,51.5384,188067.0
2019-01-07 15:00:00,60.06,60.15,60.04,60.09,277421.0,51.5298,51.607,51.5127,51.5556,277421.0
2019-01-07 15:30:00,60.09,60.1,59.85,59.9,666132.0,51.5556,51.5641,51.3496,51.3925,666132.0
2019-01-08 09:30:00,60.02,60.44,60.02,60.14,284021.0,51.4955,51.8558,51.4955,51.5985,284021.0
2019-01-08 10:00:00,60.14,60.38,60.07,60.37,501584.0,51.5985,51.8044,51.5384,51.7958,501584.0
2019-01-08 10:30:00,60.38,60.58,60.38,60.52,315812.0,51.8044,51.976,51.8044,51.9245,315812.0
2019-01-08 11:00:00,60.53,60.95,60.46,60.81,264591.0,51.9331,52.2934,51.873,52.1733,264591.0
2019-01-08 11:30:00,60.82,60.87,60.65,60.73,261929.0,52.1819,52.2248,52.036,52.1047,261929.0
2019-01-08 12:00:00,60.72,60.78,60.6,60.74,175777.0,52.0961,52.1476,51.9931,52.1132,175777.0
2019-01-08 12:30:00,60.75,60.78,60.45,60.6,207545.0,52.1218,52.1476,51.8644,51.9931,207545.0
2019-01-08 13:00:00,60.6,60.63,60.51,60.59,163268.0,51.9931,52.0189,51.9159,51.9845,163268.0
2019-01-08 13:30:00,60.59,60.59,60.5,60.56,204608.0,51.9845,51.9845,51.9073,51.9588,204608.0
2019-01-08 14:00:00,60.56,60.7,60.43,60.66,316519.0,51.9588,52.0789,51.8473,52.0446,316519.0
2019-01-08 14:30:00,60.66,60.66,60.56,60.6,230521.0,52.0446,52.0446,51.9588,51.9931,230521.0
2019-01-08 15:00:00,60.59,60.69,60.57,60.61,380780.0,51.9845,52.0703,51.9674,52.0017,380780.0
2019-01-08 15:30:00,60.61,60.62,60.47,60.5,923926.0,52.0017,52.0103,51.8816,51.9073,923926.0
2019-01-09 09:30:00,61.97,62.23,60.96,61.3,699764.0,53.1685,53.3916,52.302,52.5937,699764.0
2019-01-09 10:00:00,61.3,61.57,61.27,61.37,402775.0,52.5937,52.8254,52.568,52.6538,402775.0
2019-01-09 10:30:00,61.38,61.45,61.03,61.28,351029.0,52.6623,52.7224,52.362,52.5765,351029.0
2019-01-09 11:00:00,61.28,61.48,61.21,61.29,234173.0,52.5765,52.7481,52.5165,52.5851,234173.0
2019-01-09 11:30:00,61.29,61.42,61.16,61.37,194668.0,52.5851,52.6967,52.4736,52.6538,194668.0
2019-01-09 12:00:00,61.38,61.62,61.26,61.52,372367.0,52.6623,52.8683,52.5594,52.7825,372367.0
2019-01-09 12:30:00,61.53,61.8,61.5,61.78,319960.0,52.791,53.0227,52.7653,53.0055,319960.0
2019-01-09 13:00:00,61.77,61.78,61.53,61.69,139914.0,52.9969,53.0055,52.791,52.9283,139914.0
2019-01-09 13:30:00,61.69,61.76,61.53,61.73,175543.0,52.9283,52.9884,52.791,52.9626,175543.0
2019-01-09 14:00:00,61.74,61.81,61.3,61.36,234537.0,52.9712,53.0313,52.5937,52.6452,234537.0
2019-01-09 14:30:00,61.36,61.5,61.31,61.43,152497.0,52.6452,52.7653,52.6023,52.7052,152497.0
2019-01-09 15:00:00,61.44,61.55,61.39,61.48,168064.0,52.7138,52.8082,52.6709,52.7481,168064.0
2019-01-09 15:30:00,61.48,61.48,61.08,61.29,641444.0,52.7481,52.7481,52.4049,52.5851,641444.0
2019-01-10 09:30:00,61.02,61.2,60.72,61.06,196315.0,52.3535,52.5079,52.0961,52.3878,196315.0
2019-01-10 10:00:00,61.05,61.35,61.0,61.31,155354.0,52.3792,52.6366,52.3363,52.6023,155354.0
2019-01-10 10:30:00,61.32,61.47,61.26,61.47,165970.0,52.6109,52.7396,52.5594,52.7396,165970.0
2019-01-10 11:00:00,61.46,61.58,61.39,61.52,148340.0,52.731,52.8339,52.6709,52.7825,148340.0
2019-01-10 11:30:00,61.52,61.81,61.49,61.7,156901.0,52.7825,53.0313,52.7567,52.9369,156901.0
2019-01-10 12:00:00,61.71,61.77,61.6,61.76,101026.0,52.9455,52.9969,52.8511,52.9884,101026.0
2019-01-10 12:30:00,61.76,61.87,61.65,61.85,117483.0,52.9884,53.0827,52.894,53.0656,117483.0
2019-01-10 13:00:00,61.85,61.85,61.45,61.57,98425.0,53.0656,53.0656,52.7224,52.8254,98425.0
2019-01-10 13:30:00,61.57,61.59,61.37,61.51,99236.0,52.8254,52.8425,52.6538,52.7739,99236.0
2019-01-10 14:00:00,61.51,61.78,61.51,61.6,75677.0,52.7739,53.0055,52.7739,52.8511,75677.0
2019-01-10 14:30:00,61.6,61.68,61.47,61.63,137290.0,52.8511,52.9197,52.7396,52.8768,137290.0
2019-01-10 15:00:00,61.64,61.65,61.53,61.64,127632.0,52.8854,52.894,52.791,52.8854,127632.0
2019-01-10 15:30:00,61.64,61.85,61.61,61.82,533041.0,52.8854,53.0656,52.8597,53.0398,533041.0
2019-01-11 09:30:00,62.26,62.54,61.75,61.78,262803.0,53.4174,53.6576,52.9798,53.0055,262803.0
2019-01-11 10:00:00,61.79,62.02,61.77,61.95,111718.0,53.0141,53.2114,52.9969,53.1514,111718.0
2019-01-11 10:30:00,61.94,61.99,61.8,61.97,173517.0,53.1428,53.1857,53.0227,53.1685,173517.0
2019-01-11 11:00:00,61.98,62.11,61.86,62.1,118632.0,53.1771,53.2887,53.0742,53.2801,118632.0
2019-01-11 11:30:00,62.1,62.16,61.99,62.12,135242.0,53.2801,53.3316,53.1857,53.2972,135242.0
2019-01-11 12:00:00,62.11,62.19,62.04,62.05,84985.0,53.2887,53.3573,53.2286,53.2372,84985.0
2019-01-11 12:30:00,62.04,62.23,62.01,62.23,124977.0,53.2286,53.3916,53.2029,53.3916,124977.0
2019-01-11 13:00:00,62.23,62.25,62.01,62.04,93320.0,53.3916,53.4088,53.2029,53.2286,93320.0
2019-01-11 13:30:00,62.04,62.2,62.03,62.14,75746.0,53.2286,53.3659,53.22,53.3144,75746.0
2019-01-11 14:00:00,62.14,62.16,61.96,62.08,101228.0,53.3144,53.3316,53.16,53.2629,101228.0
2019-01-11 14:30:00,62.08,62.14,61.94,61.95,85046.0,53.2629,53.3144,53.1428,53.1514,85046.0
2019-01-11 15:00:00,61.94,62.04,61.89,61.92,114843.0,53.1428,53.2286,53.0999,53.1256,114843.0
2019-01-11 15:30:00,61.92,62.18,61.89,62.08,429261.0,53.1256,53.3487,53.0999,53.2629,429261.0
2019-01-14 09:30:00,61.81,61.9,61.51,61.72,368074.0,53.0313,53.1085,52.7739,52.954,368074.0
2019-01-14 10:00:00,61.76,61.96,61.72,61.82,191684.0,52.9884,53.16,52.954,53.0398,191684.0
2019-01-14 10:30:00,61.8,62.04,61.76,61.91,143575.0,53.0227,53.2286,52.9884,53.1171,143575.0
2019-01-14 11:00:00,61.91,61.95,61.46,61.46,184362.0,53.1171,53.1514,52.731,52.731,184362.0
2019-01-14 11:30:00,61.46,61.62,61.37,61.58,190888.0,52.731,52.8683,52.6538,52.8339,190888.0
2019-01-14 12:00:00,61.59,61.66,61.51,61.54,102956.0,52.8425,52.9026,52.7739,52.7996,102956.0
2019-01-14 12:30:00,61.53,61.78,61.49,61.63,293490.0,52.791,53.0055,52.7567,52.8768,293490.0
2019-01-14 13:00:00,61.62,61.87,61.62,61.79,129306.0,52.8683,53.0827,52.8683,53.0141,129306.0
2019-01-14 13:30:00,61.79,61.82,61.71,61.74,114015.0,53.0141,53.0398,52.9455,52.9712,114015.0
2019-01-14 14:00:00,61.75,61.84,61.64,61.64,96060.0,52.9798,53.057,52.8854,52.8854,96060.0
2019-01-14 14:30:00,61.65,61.74,61.59,61.69,110448.0,52.894,52.9712,52.8425,52.9283,110448.0
2019-01-14 15:00:00,61.7,61.71,61.58,61.59,142973.0,52.9369,52.9455,52.8339,52.8425,142973.0
2019-01-14 15:30:00,61.59,61.72,61.59,61.6,538940.0,52.8425,52.954,52.8425,52.8511,538940.0
2019-01-15 09:30:00,61.65,62.38,61.6,62.36,214632.0,52.894,53.5203,52.8511,53.5032,214632.0
2019-01-15 10:00:00,62.39,62.51,62.13,62.18,127303.0,53.5289,53.6318,53.3058,53.3487,127303.0
2019-01-15 10:30:00,62.19,62.47,62.14,62.39,103997.0,53.3573,53.5975,53.3144,53.5289,103997.0
2019-01-15 11:00:00,62.39,62.46,62.19,62.22,97512.0,53.5289,53.5889,53.3573,53.383,97512.0
2019-01-15 11:30:00,62.21,62.27,62.06,62.16,144056.0,53.3745,53.4259,53.2458,53.3316,144056.0
2019-01-15 12:00:00,62.17,62.35,62.16,62.27,71565.0,53.3401,53.4946,53.3316,53.4259,71565.0
2019-01-15 12:30:00,62.27,62.27,62.06,62.11,112183.0,53.4259,53.4259,53.2458,53.2887,112183.0
2019-01-15 13:00:00,62.11,62.16,62.04,62.11,121655.0,53.2887,53.3316,53.2286,53.2887,121655.0
2019-01-15 13:30:00,62.12,62.24,62.11,62.14,78667.0,53.2972,53.4002,53.2887,53.3144,78667.0
2019-01-15 14:00:00,62.13,62.18,62.0,62.02,121956.0,53.3058,53.3487,53.1943,53.2114,121956.0
2019-01-15 14:30:00,62.01,62.15,61.98,62.13,87571.0,53.2029,53.323,53.1771,53.3058,87571.0
2019-01-15 15:00:00,62.12,62.18,62.04,62.11,109707.0,53.2972,53.3487,53.2286,53.2887,109707.0
2019-01-15 15:30:00,62.1,62.26,62.03,62.22,356952.0,53.2801,53.4174,53.22,53.383,356952.0
2019-01-16 09:30:00,61.85,62.24,61.71,61.77,251165.0,53.0656,53.4002,52.9455,52.9969,251165.0
2019-01-16 10:00:00,61.77,62.06,61.74,61.99,150033.0,52.9969,53.2458,52.9712,53.1857,150033.0
2019-01-16 10:30:00,61.99,61.99,61.82,61.88,139483.0,53.1857,53.1857,53.0398,53.0913,139483.0
2019-01-16 11:00:00,61.87,61.93,61.69,61.87,162709.0,53.0827,53.1342,52.9283,53.0827,162709.0
2019-01-16 11:30:00,61.86,61.92,61.72,61.81,113259.0,53.0742,53.1256,52.954,53.0313,113259.0
2019-01-16 12:00:00,61.82,62.1,61.81,62.09,157688.0,53.0398,53.2801,53.0313,53.2715,157688.0
2019-01-16 12:30:00,62.1,62.12,61.98,62.09,121344.0,53.2801,53.2972,53.1771,53.2715,121344.0
2019-01-16 13:00:00,62.09,62.14,62.01,62.13,81421.0,53.2715,53.3144,53.2029,53.3058,81421.0
2019-01-16 13:30:00,62.13,62.21,62.12,62.14,119257.0,53.3058,53.3745,53.2972,53.3144,119257.0
2019-01-16 14:00:00,62.14,62.33,62.13,62.27,95048.0,53.3144,53.4774,53.3058,53.4259,95048.0
2019-01-16 14:30:00,62.27,62.33,62.17,62.22,131378.0,53.4259,53.4774,53.3401,53.383,131378.0
2019-01-16 15:00:00,62.23,62.24,62.11,62.17,155619.0,53.3916,53.4002,53.2887,53.3401,155619.0
2019-01-16 15:30:00,62.17,62.18,62.01,62.12,467463.0,53.3401,53.3487,53.2029,53.2972,467463.0
2019-01-17 09:30:00,62.12,62.5,61.92,62.12,538469.0,53.2972,53.6233,53.1256,53.2972,538469.0
2019-01-17 10:00:00,62.14,62.22,62.03,62.13,143572.0,53.3144,53.383,53.22,53.3058,143572.0
2019-01-17 10:30:00,62.12,62.21,61.99,62.08,106665.0,53.2972,53.3745,53.1857,53.2629,106665.0
2019-01-17 11:00:00,62.09,62.21,62.08,62.1,143800.0,53.2715,53.3745,53.2629,53.2801,143800.0
2019-01-17 11:30:00,62.1,62.16,62.01,62.09,79748.0,53.2801,53.3316,53.2029,53.2715,79748.0
2019-01-17 12:00:00,62.09,62.16,62.03,62.14,82757.0,53.2715,53.3316,53.22,53.3144,82757.0
2019-01-17 12:30:00,62.15,62.17,62.06,62.1,122841.0,53.323,53.3401,53.2458,53.2801,122841.0
2019-01-17 13:00:00,62.1,62.13,61.92,62.05,114653.0,53.2801,53.3058,53.1256,53.2372,114653.0
2019-01-17 13:30:00,62.05,62.2,62.04,62.18,108790.0,53.2372,53.3659,53.2286,53.3487,108790.0
2019-01-17 14:00:00,62.18,62.21,61.99,61.99,88609.0,53.3487,53.3745,53.1857,53.1857,88609.0
2019-01-17 14:30:00,62.0,62.31,61.96,62.05,284278.0,53.1943,53.4603,53.16,53.2372,284278.0
2019-01-17 15:00:00,62.06,62.08,61.91,62.01,243616.0,53.2458,53.2629,53.1171,53.2029,243616.0
2019-01-17 15:30:00,62.0,62.14,61.98,62.0,670833.0,53.1943,53.3144,53.1771,53.1943,670833.0
2019-01-18 09:30:00,62.43,63.7,62.33,63.01,1187820.0,53.5632,54.6528,53.4774,54.0608,1187820.0
2019-01-18 10:00:00,63.01,63.04,62.54,62.57,332508.0,54.0608,54.0866,53.6576,53.6833,332508.0
2019-01-18 10:30:00,62.58,62.67,62.42,62.55,159239.0,53.6919,53.7691,53.5546,53.6662,159239.0
2019-01-18 11:00:00,62.55,62.59,62.42,62.52,134563.0,53.6662,53.7005,53.5546,53.6404,134563.0
2019-01-18 11:30:00,62.51,62.6,62.49,62.6,202595.0,53.6318,53.7091,53.6147,53.7091,202595.0
2019-01-18 12:00:00,62.61,62.8,62.56,62.74,131283.0,53.7176,53.8807,53.6747,53.8292,131283.0
2019-01-18 12:30:00,62.74,62.83,62.56,62.64,119623.0,53.8292,53.9064,53.6747,53.7434,119623.0
2019-01-18 13:00:00,62.64,62.71,62.58,62.6,174098.0,53.7434,53.8034,53.6919,53.7091,174098.0
2019-01-18 13:30:00,62.61,62.68,62.53,62.66,113009.0,53.7176,53.7777,53.649,53.7605,113009.0
2019-01-18 14:00:00,62.65,62.67,62.44,62.48,157117.0,53.752,53.7691,53.5718,53.6061,157117.0
2019-01-18 14:30:00,62.49,62.68,62.4,62.64,292467.0,53.6147,53.7777,53.5375,53.7434,292467.0
2019-01-18 15:00:00,62.63,62.63,62.45,62.5,206442.0,53.7348,53.7348,53.5804,53.6233,206442.0
2019-01-18 15:30:00,62.51,62.62,62.4,62.62,776186.0,53.6318,53.7262,53.5375,53.7262,776186.0
2019-01-22 09:30:00,62.13,62.45,61.9,61.93,472262.0,53.6684,53.9449,53.4698,53.4957,472262.0
2019-01-22 10:00:00,61.9,61.98,61.72,61.88,147909.0,53.4698,53.5389,53.3143,53.4525,147909.0
2019-01-22 10:30:00,61.87,61.87,61.55,61.63,167158.0,53.4439,53.4439,53.1674,53.2365,167158.0
2019-01-22 11:00:00,61.62,61.62,61.37,61.43,299457.0,53.2279,53.2279,53.0119,53.0638,299457.0
2019-01-22 11:30:00,61.43,61.58,61.28,61.47,264078.0,53.0638,53.1933,52.9342,53.0983,264078.0
2019-01-22 12:00:00,61.47,61.49,61.3,61.3,212379.0,53.0983,53.1156,52.9515,52.9515,212379.0
2019-01-22 12:30:00,61.3,61.33,61.05,61.15,289165.0,52.9515,52.9774,52.7355,52.8219,289165.0
2019-01-22 13:00:00,61.15,61.31,61.07,61.27,208991.0,52.8219,52.9601,52.7528,52.9256,208991.0
2019-01-22 13:30:00,61.26,61.42,61.21,61.38,134061.0,52.9169,53.0551,52.8737,53.0206,134061.0
2019-01-22 14:00:00,61.36,61.4,61.18,61.25,172812.0,53.0033,53.0379,52.8478,52.9083,172812.0
2019-01-22 14:30:00,61.25,61.5,61.24,61.48,181562.0,52.9083,53.1242,52.8997,53.107,181562.0
2019-01-22 15:00:00,61.48,61.5,61.27,61.44,281358.0,53.107,53.1242,52.9256,53.0724,281358.0
2019-01-22 15:30:00,61.45,61.76,61.25,61.76,703666.0,53.0811,53.3488,52.9083,53.3488,703666.0
2019-01-23 09:30:00,61.85,62.53,61.85,62.2,485539.0,53.4266,54.014,53.4266,53.7289,485539.0
2019-01-23 10:00:00,62.18,62.24,61.91,61.92,300871.0,53.7116,53.7635,53.4784,53.487,300871.0
2019-01-23 10:30:00,61.91,62.01,61.73,61.76,280673.0,53.4784,53.5648,53.3229,53.3488,280673.0
2019-01-23 11:00:00,61.76,61.85,61.72,61.83,185428.0,53.3488,53.4266,53.3143,53.4093,185428.0
2019-01-23 11:30:00,61.83,61.94,61.66,61.73,178295.0,53.4093,53.5043,53.2625,53.3229,178295.0
2019-01-23 12:00:00,61.73,61.96,61.64,61.95,164070.0,53.3229,53.5216,53.2452,53.513,164070.0
2019-01-23 12:30:00,61.96,62.05,61.91,62.02,159236.0,53.5216,53.5993,53.4784,53.5734,159236.0
2019-01-23 13:00:00,62.02,62.09,61.96,62.0,138400.0,53.5734,53.6339,53.5216,53.5561,138400.0
2019-01-23 13:30:00,62.0,62.12,62.0,62.09,117027.0,53.5561,53.6598,53.5561,53.6339,117027.0
2019-01-23 14:00:00,62.09,62.14,62.01,62.04,85824.0,53.6339,53.6771,53.5648,53.5907,85824.0
2019-01-23 14:30:00,62.05,62.07,61.86,61.88,145564.0,53.5993,53.6166,53.4352,53.4525,145564.0
2019-01-23 15:00:00,61.89,62.23,61.89,62.23,156746.0,53.4611,53.7548,53.4611,53.7548,156746.0
2019-01-23 15:30:00,62.23,62.38,62.1,62.37,437588.0,53.7548,53.8844,53.6425,53.8758,437588.0
2019-01-24 09:30:00,62.24,62.24,61.31,61.35,485701.0,53.7635,53.7635,52.9601,52.9947,485701.0
2019-01-24 10:00:00,61.36,61.66,61.27,61.57,185513.0,53.0033,53.2625,52.9256,53.1847,185513.0
2019-01-24 10:30:00,61.58,61.82,61.55,61.63,262174.0,53.1933,53.4007,53.1674,53.2365,262174.0
2019-01-24 11:00:00,61.63,61.72,61.45,61.47,252546.0,53.2365,53.3143,53.0811,53.0983,252546.0
2019-01-24 11:30:00,61.47,61.56,61.39,61.52,201394.0,53.0983,53.1761,53.0292,53.1415,201394.0
2019-01-24 12:00:00,61.52,61.6,61.36,61.58,250974.0,53.1415,53.2106,53.0033,53.1933,250974.0
2019-01-24 12:30:00,61.58,61.69,61.53,61.62,303268.0,53.1933,53.2884,53.1502,53.2279,303268.0
2019-01-24 13:00:00,61.61,61.7,61.56,61.57,276630.0,53.2193,53.297,53.1761,53.1847,276630.0
2019-01-24 13:30:00,61.57,61.82,61.56,61.82,258128.0,53.1847,53.4007,53.1761,53.4007,258128.0
2019-01-24 14:00:00,61.82,61.87,61.67,61.72,226322.0,53.4007,53.4439,53.2711,53.3143,226322.0
2019-01-24 14:30:00,61.71,61.94,61.69,61.9,398979.0,53.3056,53.5043,53.2884,53.4698,398979.0
2019-01-24 15:00:00,61.89,61.98,61.82,61.85,470912.0,53.4611,53.5389,53.4007,53.4266,470912.0
2019-01-24 15:30:00,61.85,62.25,61.84,62.16,1337920.0,53.4266,53.7721,53.4179,53.6944,1337920.0
2019-01-25 09:30:00,60.96,63.6,60.96,62.78,1567862.0,52.6578,54.9382,52.6578,54.2299,1567862.0
2019-01-25 10:00:00,62.72,63.25,62.65,63.05,511859.0,54.1781,54.6359,54.1176,54.4631,511859.0
2019-01-25 10:30:00,63.03,63.07,62.32,62.47,471846.0,54.4459,54.4804,53.8326,53.9621,471846.0
2019-01-25 11:00:00,62.46,62.46,61.82,62.16,598329.0,53.9535,53.9535,53.4007,53.6944,598329.0
2019-01-25 11:30:00,62.15,62.32,61.63,61.67,338064.0,53.6857,53.8326,53.2365,53.2711,338064.0
2019-01-25 12:00:00,61.69,61.72,61.32,61.53,343898.0,53.2884,53.3143,52.9688,53.1502,343898.0
2019-01-25 12:30:00,61.54,61.56,60.99,61.3,365716.0,53.1588,53.1761,52.6837,52.9515,365716.0
2019-01-25 13:00:00,61.3,61.54,61.2,61.51,371805.0,52.9515,53.1588,52.8651,53.1329,371805.0
2019-01-25 13:30:00,61.51,61.78,61.33,61.7,248979.0,53.1329,53.3661,52.9774,53.297,248979.0
2019-01-25 14:00:00,61.71,61.81,61.67,61.76,184306.0,53.3056,53.392,53.2711,53.3488,184306.0
2019-01-25 14:30:00,61.77,61.86,61.74,61.77,355644.0,53.3575,53.4352,53.3316,53.3575,355644.0
2019-01-25 15:00:00,61.76,61.85,61.71,61.79,572990.0,53.3488,53.4266,53.3056,53.3747,572990.0
2019-01-25 15:30:00,61.79,61.91,61.74,61.84,952898.0,53.3747,53.4784,53.3316,53.4179,952898.0
2019-01-28 09:30:00,61.71,62.25,61.6,61.8,666490.0,53.3056,53.7721,53.2106,53.3834,666490.0
2019-01-28 10:00:00,61.8,62.39,61.75,62.32,468530.0,53.3834,53.893,53.3402,53.8326,468530.0
2019-01-28 10:30:00,62.32,62.32,62.05,62.12,406441.0,53.8326,53.8326,53.5993,53.6598,406441.0
2019-01-28 11:00:00,62.12,62.18,61.94,62.1,333367.0,53.6598,53.7116,53.5043,53.6425,333367.0
2019-01-28 11:30:00,62.11,62.29,62.06,62.24,342129.0,53.6512,53.8067,53.608,53.7635,342129.0
2019-01-28 12:00:00,62.23,62.28,62.14,62.24,182021.0,53.7548,53.798,53.6771,53.7635,182021.0
2019-01-28 12:30:00,62.25,62.52,62.2,62.51,403741.0,53.7721,54.0053,53.7289,53.9967,403741.0
2019-01-28 13:00:00,62.51,62.62,62.45,62.6,267405.0,53.9967,54.0917,53.9449,54.0744,267405.0
2019-01-28 13:30:00,62.61,62.84,62.6,62.81,279107.0,54.0831,54.2817,54.0744,54.2558,279107.0
2019-01-28 14:00:00,62.82,62.83,62.63,62.64,211328.0,54.2645,54.2731,54.1003,54.109,211328.0
2019-01-28 14:30:00,62.64,62.74,62.56,62.67,190232.0,54.109,54.1954,54.0399,54.1349,190232.0
2019-01-28 15:00:00,62.68,62.83,62.61,62.76,238478.0,54.1435,54.2731,54.0831,54.2126,238478.0
2019-01-28 15:30:00,62.75,62.8,62.64,62.75,652261.0,54.204,54.2472,54.109,54.204,652261.0
2019-01-29 09:30:00,62.7,63.27,62.7,63.13,364254.0,54.1608,54.6532,54.1608,54.5323,364254.0
2019-01-29 10:00:00,63.12,63.19,62.91,63.04,195618.0,54.5236,54.5841,54.3422,54.4545,195618.0
2019-01-29 10:30:00,63.05,63.06,62.91,63.01,253596.0,54.4631,54.4718,54.3422,54.4286,253596.0
2019-01-29 11:00:00,63.0,63.05,62.88,63.01,244151.0,54.42,54.4631,54.3163,54.4286,244151.0
2019-01-29 11:30:00,63.02,63.22,63.01,63.21,188778.0,54.4372,54.61,54.4286,54.6014,188778.0
2019-01-29 12:00:00,63.2,63.58,63.2,63.54,247967.0,54.5927,54.921,54.5927,54.8864,247967.0
2019-01-29 12:30:00,63.53,63.54,63.35,63.37,296514.0,54.8778,54.8864,54.7223,54.7396,296514.0
2019-01-29 13:00:00,63.37,63.47,63.36,63.45,109857.0,54.7396,54.8259,54.7309,54.8087,109857.0
2019-01-29 13:30:00,63.44,63.7,63.43,63.68,211966.0,54.8,55.0246,54.7914,55.0073,211966.0
2019-01-29 14:00:00,63.67,63.76,63.48,63.52,179726.0,54.9987,55.0764,54.8346,54.8691,179726.0
2019-01-29 14:30:00,63.52,63.56,63.46,63.5,176756.0,54.8691,54.9037,54.8173,54.8519,176756.0
2019-01-29 15:00:00,63.5,63.8,63.49,63.67,308741.0,54.8519,55.111,54.8432,54.9987,308741.0
2019-01-29 15:30:00,63.67,63.74,63.54,63.71,787666.0,54.9987,55.0592,54.8864,55.0333,787666.0
2019-01-30 09:30:00,63.66,64.09,63.57,63.93,409548.0,54.9901,55.3615,54.9123,55.2233,409548.0
2019-01-30 10:00:00,63.93,64.05,63.54,63.98,622502.0,55.2233,55.327,54.8864,55.2665,622502.0
2019-01-30 10:30:00,63.98,64.0,63.72,63.86,351093.0,55.2665,55.2838,55.0419,55.1628,351093.0
2019-01-30 11:00:00,63.87,64.17,63.86,64.14,417781.0,55.1715,55.4306,55.1628,55.4047,417781.0
2019-01-30 11:30:00,64.14,64.34,64.14,64.19,222951.0,55.4047,55.5775,55.4047,55.4479,222951.0
2019-01-30 12:00:00,64.18,64.26,63.98,64.01,403556.0,55.4392,55.5084,55.2665,55.2924,403556.0
2019-01-30 12:30:00,64.01,64.14,63.99,64.06,376494.0,55.2924,55.4047,55.2751,55.3356,376494.0
2019-01-30 13:00:00,64.06,64.11,63.92,63.92,265103.0,55.3356,55.3788,55.2147,55.2147,265103.0
2019-01-30 13:30:00,63.92,63.92,63.46,63.55,424003.0,55.2147,55.2147,54.8173,54.895,424003.0
2019-01-30 14:00:00,63.56,64.02,63.54,63.87,275183.0,54.9037,55.301,54.8864,55.1715,275183.0
2019-01-30 14:30:00,63.86,64.0,63.64,63.98,256928.0,55.1628,55.2838,54.9728,55.2665,256928.0
2019-01-30 15:00:00,63.98,63.98,63.7,63.73,287739.0,55.2665,55.2665,55.0246,55.0505,287739.0
2019-01-30 15:30:00,63.72,63.97,63.59,63.95,869405.0,55.0419,55.2578,54.9296,55.2406,869405.0
2019-01-31 09:30:00,63.76,63.87,63.44,63.58,337390.0,55.0764,55.1715,54.8,54.921,337390.0
2019-01-31 10:00:00,63.6,63.81,63.57,63.78,281981.0,54.9382,55.1196,54.9123,55.0937,281981.0
2019-01-31 10:30:00,63.79,64.07,63.73,63.84,294463.0,55.1024,55.3442,55.0505,55.1456,294463.0
2019-01-31 11:00:00,63.85,64.16,63.83,64.11,204952.0,55.1542,55.422,55.1369,55.3788,204952.0
2019-01-31 11:30:00,64.11,64.58,64.1,64.58,269927.0,55.3788,55.7848,55.3701,55.7848,269927.0
2019-01-31 12:00:00,64.58,64.85,64.53,64.6,371286.0,55.7848,56.018,55.7416,55.802,371286.0
2019-01-31 12:30:00,64.6,64.69,64.38,64.42,275267.0,55.802,55.8798,55.612,55.6466,275267.0
2019-01-31 13:00:00,64.42,64.51,64.33,64.48,240483.0,55.6466,55.7243,55.5688,55.6984,240483.0
2019-01-31 13:30:00,64.48,64.59,64.37,64.53,236743.0,55.6984,55.7934,55.6034,55.7416,236743.0
2019-01-31 14:00:00,64.53,64.72,64.53,64.59,245663.0,55.7416,55.9057,55.7416,55.7934,245663.0
2019-01-31 14:30:00,64.6,64.72,64.49,64.63,282973.0,55.802,55.9057,55.707,55.828,282973.0
2019-01-31 15:00:00,64.64,64.67,64.5,64.66,399677.0,55.8366,55.8625,55.7157,55.8539,399677.0
2019-01-31 15:30:00,64.66,64.82,64.59,64.68,1077251.0,55.8539,55.9921,55.7934,55.8712,1077251.0
2019-02-01 09:30:00,64.9,65.25,64.39,64.47,429417.0,56.0612,56.3635,55.6206,55.6898,429417.0
2019-02-01 10:00:00,64.48,64.83,64.46,64.8,278279.0,55.6984,56.0007,55.6811,55.9748,278279.0
2019-02-01 10:30:00,64.81,64.86,64.29,64.3,256942.0,55.9834,56.0266,55.5343,55.5429,256942.0
2019-02-01 11:00:00,64.29,64.66,64.2,64.64,289275.0,55.5343,55.8539,55.4565,55.8366,289275.0
2019-02-01 11:30:00,64.64,65.05,64.59,65.02,474187.0,55.8366,56.1908,55.7934,56.1648,474187.0
2019-02-01 12:00:00,65.01,65.02,64.53,64.63,167062.0,56.1562,56.1648,55.7416,55.828,167062.0
2019-02-01 12:30:00,64.62,65.02,64.61,65.01,214205.0,55.8193,56.1648,55.8107,56.1562,214205.0
2019-02-01 13:00:00,65.01,65.05,64.74,64.91,165445.0,56.1562,56.1908,55.923,56.0698,165445.0
2019-02-01 13:30:00,64.91,65.16,64.9,65.16,281689.0,56.0698,56.2858,56.0612,56.2858,281689.0
2019-02-01 14:00:00,65.15,65.19,64.93,64.94,216805.0,56.2771,56.3117,56.0871,56.0957,216805.0
2019-02-01 14:30:00,64.94,65.02,64.75,64.84,179691.0,56.0957,56.1648,55.9316,56.0094,179691.0
2019-02-01 15:00:00,64.83,64.93,64.78,64.92,306035.0,56.0007,56.0871,55.9575,56.0785,306035.0
2019-02-01 15:30:00,64.93,65.11,64.9,65.03,836650.0,56.0871,56.2426,56.0612,56.1735,836650.0
2019-02-04 09:30:00,65.29,65.43,65.04,65.14,238521.0,56.3981,56.519,56.1821,56.2685,238521.0
2019-02-04 10:00:00,65.13,65.13,64.67,64.71,225055.0,56.2599,56.2599,55.8625,55.8971,225055.0
2019-02-04 10:30:00,64.7,64.8,64.61,64.78,140125.0,55.8884,55.9748,55.8107,55.9575,140125.0
2019-02-04 11:00:00,64.78,64.86,64.73,64.83,121981.0,55.9575,56.0266,55.9143,56.0007,121981.0
2019-02-04 11:30:00,64.83,64.94,64.78,64.89,115871.0,56.0007,56.0957,55.9575,56.0526,115871.0
2019-02-04 12:00:00,64.89,65.0,64.87,64.98,113438.0,56.0526,56.1476,56.0353,56.1303,113438.0
2019-02-04 12:30:00,64.97,65.14,64.96,65.13,141576.0,56.1217,56.2685,56.113,56.2599,141576.0
2019-02-04 13:00:00,65.13,65.2,65.09,65.11,255724.0,56.2599,56.3203,56.2253,56.2426,255724.0
2019-02-04 13:30:00,65.1,65.16,65.09,65.13,101092.0,56.234,56.2858,56.2253,56.2599,101092.0
2019-02-04 14:00:00,65.14,65.16,65.02,65.08,138568.0,56.2685,56.2858,56.1648,56.2167,138568.0
2019-02-04 14:30:00,65.09,65.13,65.03,65.1,174656.0,56.2253,56.2599,56.1735,56.234,174656.0
2019-02-04 15:00:00,65.11,65.11,65.0,65.06,154080.0,56.2426,56.2426,56.1476,56.1994,154080.0
2019-02-04 15:30:00,65.06,65.23,65.06,65.2,471584.0,56.1994,56.3462,56.1994,56.3203,471584.0
2019-02-05 09:30:00,65.27,65.55,64.77,65.1,380690.0,56.3808,56.6227,55.9489,56.234,380690.0
2019-02-05 10:00:00,65.09,65.2,64.87,65.03,390490.0,56.2253,56.3203,56.0353,56.1735,390490.0
2019-02-05 10:30:00,65.04,65.14,64.91,65.06,207548.0,56.1821,56.2685,56.0698,56.1994,207548.0
2019-02-05 11:00:00,65.05,65.06,64.85,65.02,376127.0,56.1908,56.1994,56.018,56.1648,376127.0
2019-02-05 11:30:00,65.03,65.08,64.84,64.9,149126.0,56.1735,56.2167,56.0094,56.0612,149126.0
2019-02-05 12:00:00,64.92,64.95,64.72,64.76,96860.0,56.0785,56.1044,55.9057,55.9403,96860.0
2019-02-05 12:30:00,64.76,64.84,64.74,64.76,118276.0,55.9403,56.0094,55.923,55.9403,118276.0
2019-02-05 13:00:00,64.77,64.78,64.64,64.69,139485.0,55.9489,55.9575,55.8366,55.8798,139485.0
2019-02-05 13:30:00,64.7,64.74,64.66,64.68,119722.0,55.8884,55.923,55.8539,55.8712,119722.0
2019-02-05 14:00:00,64.69,64.92,64.66,64.83,136123.0,55.8798,56.0785,55.8539,56.0007,136123.0
2019-02-05 14:30:00,64.82,64.93,64.76,64.85,184216.0,55.9921,56.0871,55.9403,56.018,184216.0
2019-02-05 15:00:00,64.85,65.0,64.84,64.9,190821.0,56.018,56.1476,56.0094,56.0612,190821.0
2019-02-05 15:30:00,64.9,64.99,64.73,64.75,554703.0,56.0612,56.1389,55.9143,55.9316,554703.0
2019-02-06 09:30:00,64.52,65.05,64.5,65.05,221473.0,55.7329,56.1908,55.7157,56.1908,221473.0
2019-02-06 10:00:00,65.05,65.38,64.94,65.38,431474.0,56.1908,56.4758,56.0957,56.4758,431474.0
2019-02-06 10:30:00,65.37,65.48,65.28,65.36,323050.0,56.4672,56.5622,56.3894,56.4585,323050.0
2019-02-06 11:00:00,65.36,65.37,65.06,65.17,236922.0,56.4585,56.4672,56.1994,56.2944,236922.0
2019-02-06 11:30:00,65.16,65.28,65.12,65.16,134365.0,56.2858,56.3894,56.2512,56.2858,134365.0
2019-02-06 12:00:00,65.17,65.24,65.14,65.14,82066.0,56.2944,56.3549,56.2685,56.2685,82066.0
2019-02-06 12:30:00,65.14,65.19,65.06,65.17,110177.0,56.2685,56.3117,56.1994,56.2944,110177.0
2019-02-06 13:00:00,65.17,65.2,65.09,65.11,70896.0,56.2944,56.3203,56.2253,56.2426,70896.0
2019-02-06 13:30:00,65.12,65.34,65.09,65.24,102940.0,56.2512,56.4413,56.2253,56.3549,102940.0
2019-02-06 14:00:00,65.25,65.27,65.18,65.26,122512.0,56.3635,56.3808,56.3031,56.3722,122512.0
2019-02-06 14:30:00,65.27,65.3,65.18,65.27,109995.0,56.3808,56.4067,56.3031,56.3808,109995.0
2019-02-06 15:00:00,65.27,65.35,65.25,65.32,125348.0,56.3808,56.4499,56.3635,56.424,125348.0
2019-02-06 15:30:00,65.32,65.5,65.27,65.34,410868.0,56.424,56.5795,56.3808,56.4413,410868.0
2019-02-07 09:30:00,64.84,65.2,64.55,65.06,321803.0,56.0094,56.3203,55.7589,56.1994,321803.0
2019-02-07 10:00:00,65.07,65.38,65.06,65.28,95836.0,56.208,56.4758,56.1994,56.3894,95836.0
2019-02-07 10:30:00,65.26,65.28,65.05,65.15,109526.0,56.3722,56.3894,56.1908,56.2771,109526.0
2019-02-07 11:00:00,65.15,65.18,65.02,65.07,146855.0,56.2771,56.3031,56.1648,56.208,146855.0
2019-02-07 11:30:00,65.07,65.09,64.88,64.89,163657.0,56.208,56.2253,56.0439,56.0526,163657.0
2019-02-07 12:00:00,64.88,64.98,64.82,64.86,176202.0,56.0439,56.1303,55.9921,56.0266,176202.0
2019-02-07 12:30:00,64.86,64.93,64.75,64.78,83903.0,56.0266,56.0871,55.9316,55.9575,83903.0
2019-02-07 13:00:00,64.78,65.09,64.78,65.06,145121.0,55.9575,56.2253,55.9575,56.1994,145121.0
2019-02-07 13:30:00,65.06,65.2,65.04,65.09,187449.0,56.1994,56.3203,56.1821,56.2253,187449.0
2019-02-07 14:00:00,65.09,65.19,64.93,65.19,82972.0,56.2253,56.3117,56.0871,56.3117,82972.0
2019-02-07 14:30:00,65.19,65.2,65.0,65.06,73514.0,56.3117,56.3203,56.1476,56.1994,73514.0
2019-02-07 15:00:00,65.06,65.16,65.01,65.16,85631.0,56.1994,56.2858,56.1562,56.2858,85631.0
2019-02-07 15:30:00,65.15,65.23,64.96,65.05,551519.0,56.2771,56.3462,56.113,56.1908,551519.0
2019-02-08 09:30:00,64.92,65.3,64.82,64.89,304699.0,56.0785,56.4067,55.9921,56.0526,304699.0
2019-02-08 10:00:00,64.88,65.08,64.75,65.05,164351.0,56.0439,56.2167,55.9316,56.1908,164351.0
2019-02-08 10:30:00,65.05,65.11,64.99,65.03,152995.0,56.1908,56.2426,56.1389,56.1735,152995.0
2019-02-08 11:00:00,65.02,65.06,64.9,65.05,140092.0,56.1648,56.1994,56.0612,56.1908,140092.0
2019-02-08 11:30:00,65.05,65.19,65.05,65.18,93475.0,56.1908,56.3117,56.1908,56.3031,93475.0
2019-02-08 12:00:00,65.19,65.28,65.14,65.2,121385.0,56.3117,56.3894,56.2685,56.3203,121385.0
2019-02-08 12:30:00,65.19,65.39,65.19,65.31,260679.0,56.3117,56.4845,56.3117,56.4154,260679.0
2019-02-08 13:00:00,65.31,65.39,65.25,65.29,93914.0,56.4154,56.4845,56.3635,56.3981,93914.0
2019-02-08 13:30:00,65.3,65.38,65.29,65.32,101713.0,56.4067,56.4758,56.3981,56.424,101713.0
2019-02-08 14:00:00,65.33,65.34,65.13,65.2,119976.0,56.4326,56.4413,56.2599,56.3203,119976.0
2019-02-08 14:30:00,65.19,65.32,65.19,65.26,92454.0,56.3117,56.424,56.3117,56.3722,92454.0
2019-02-08 15:00:00,65.26,65.4,65.24,65.36,128008.0,56.3722,56.4931,56.3549,56.4585,128008.0
2019-02-08 15:30:00,65.36,65.69,65.29,65.69,505547.0,56.4585,56.7436,56.3981,56.7436,505547.0
2019-02-11 09:30:00,65.59,65.8,65.54,65.65,311979.0,56.6572,56.8386,56.614,56.709,311979.0
2019-02-11 10:00:00,65.64,65.75,65.48,65.48,164708.0,56.7004,56.7954,56.5622,56.5622,164708.0
2019-02-11 10:30:00,65.48,65.59,65.34,65.38,400094.0,56.5622,56.6572,56.4413,56.4758,400094.0
2019-02-11 11:00:00,65.38,65.5,65.38,65.48,156595.0,56.4758,56.5795,56.4758,56.5622,156595.0
2019-02-11 11:30:00,65.48,65.68,65.48,65.58,175041.0,56.5622,56.735,56.5622,56.6486,175041.0
2019-02-11 12:00:00,65.57,65.69,65.54,65.67,197129.0,56.6399,56.7436,56.614,56.7263,197129.0
2019-02-11 12:30:00,65.66,65.74,65.64,65.73,123921.0,56.7177,56.7868,56.7004,56.7782,123921.0
2019-02-11 13:00:00,65.72,65.74,65.63,65.65,97878.0,56.7695,56.7868,56.6918,56.709,97878.0
2019-02-11 13:30:00,65.65,65.81,65.65,65.77,111649.0,56.709,56.8473,56.709,56.8127,111649.0
2019-02-11 14:00:00,65.77,65.84,65.7,65.78,173756.0,56.8127,56.8732,56.7522,56.8213,173756.0
2019-02-11 14:30:00,65.78,65.82,65.69,65.73,122214.0,56.8213,56.8559,56.7436,56.7782,122214.0
2019-02-11 15:00:00,65.73,65.8,65.69,65.79,154165.0,56.7782,56.8386,56.7436,56.83,154165.0
2019-02-11 15:30:00,65.8,65.84,65.69,65.78,533917.0,56.8386,56.8732,56.7436,56.8213,533917.0
2019-02-12 09:30:00,66.11,66.48,65.89,65.95,496065.0,57.1064,57.426,56.9164,56.9682,496065.0
2019-02-12 10:00:00,65.95,65.95,65.57,65.58,305892.0,56.9682,56.9682,56.6399,56.6486,305892.0
2019-02-12 10:30:00,65.58,65.72,65.48,65.72,202860.0,56.6486,56.7695,56.5622,56.7695,202860.0
2019-02-12 11:00:00,65.72,66.01,65.71,66.0,225328.0,56.7695,57.02,56.7609,57.0114,225328.0
2019-02-12 11:30:00,66.0,66.01,65.83,65.87,191843.0,57.0114,57.02,56.8645,56.8991,191843.0
2019-02-12 12:00:00,65.87,65.94,65.74,65.76,217562.0,56.8991,56.9596,56.7868,56.8041,217562.0
2019-02-12 12:30:00,65.77,65.9,65.74,65.89,251066.0,56.8127,56.925,56.7868,56.9164,251066.0
2019-02-12 13:00:00,65.89,66.04,65.89,66.04,359750.0,56.9164,57.0459,56.9164,57.0459,359750.0
2019-02-12 13:30:00,66.04,66.04,65.97,66.0,199327.0,57.0459,57.0459,56.9855,57.0114,199327.0
2019-02-12 14:00:00,66.0,66.01,65.94,65.97,128735.0,57.0114,57.02,56.9596,56.9855,128735.0
2019-02-12 14:30:00,65.96,66.07,65.96,66.03,131643.0,56.9768,57.0718,56.9768,57.0373,131643.0
2019-02-12 15:00:00,66.03,66.12,66.0,66.07,182094.0,57.0373,57.115,57.0114,57.0718,182094.0
2019-02-12 15:30:00,66.07,66.07,65.79,66.01,591414.0,57.0718,57.0718,56.83,57.02,591414.0
2019-02-13 09:30:00,65.9,66.15,65.77,65.85,288368.0,56.925,57.141,56.8127,56.8818,288368.0
2019-02-13 10:00:00,65.85,65.93,65.79,65.88,140472.0,56.8818,56.9509,56.83,56.9077,140472.0
2019-02-13 10:30:00,65.87,65.93,65.69,65.7,158691.0,56.8991,56.9509,56.7436,56.7522,158691.0
2019-02-13 11:00:00,65.71,65.76,65.64,65.67,207463.0,56.7609,56.8041,56.7004,56.7263,207463.0
2019-02-13 11:30:00,65.67,65.74,65.57,65.67,132919.0,56.7263,56.7868,56.6399,56.7263,132919.0
2019-02-13 12:00:00,65.67,65.68,65.58,65.58,164301.0,56.7263,56.735,56.6486,56.6486,164301.0
2019-02-13 12:30:00,65.58,65.61,65.5,65.59,150121.0,56.6486,56.6745,56.5795,56.6572,150121.0
2019-02-13 13:00:00,65.59,65.71,65.59,65.63,219068.0,56.6572,56.7609,56.6572,56.6918,219068.0
2019-02-13 13:30:00,65.64,65.75,65.6,65.71,101000.0,56.7004,56.7954,56.6659,56.7609,101000.0
2019-02-13 14:00:00,65.71,65.76,65.64,65.67,130352.0,56.7609,56.8041,56.7004,56.7263,130352.0
2019-02-13 14:30:00,65.67,65.76,65.67,65.73,128963.0,56.7263,56.8041,56.7263,56.7782,128963.0
2019-02-13 15:00:00,65.73,65.83,65.73,65.82,150611.0,56.7782,56.8645,56.7782,56.8559,150611.0
2019-02-13 15:30:00,65.83,66.0,65.82,65.93,437555.0,56.8645,57.0114,56.8559,56.9509,437555.0
2019-02-14 09:30:00,65.63,65.76,65.33,65.53,153729.0,56.6918,56.8041,56.4326,56.6054,153729.0
2019-02-14 10:00:00,65.53,65.7,65.44,65.7,99845.0,56.6054,56.7522,56.5276,56.7522,99845.0
2019-02-14 10:30:00,65.71,65.74,65.46,65.56,165862.0,56.7609,56.7868,56.5449,56.6313,165862.0
2019-02-14 11:00:00,65.56,65.58,65.4,65.47,143029.0,56.6313,56.6486,56.4931,56.5536,143029.0
2019-02-14 11:30:00,65.46,65.67,65.4,65.59,80805.0,56.5449,56.7263,56.4931,56.6572,80805.0
2019-02-14 12:00:00,65.58,65.73,65.51,65.72,121621.0,56.6486,56.7782,56.5881,56.7695,121621.0
2019-02-14 12:30:00,65.72,65.79,65.71,65.76,60083.0,56.7695,56.83,56.7609,56.8041,60083.0
2019-02-14 13:00:00,65.76,65.79,65.71,65.79,54751.0,56.8041,56.83,56.7609,56.83,54751.0
2019-02-14 13:30:00,65.78,65.86,65.75,65.8,120976.0,56.8213,56.8904,56.7954,56.8386,120976.0
2019-02-14 14:00:00,65.8,65.85,65.76,65.81,61283.0,56.8386,56.8818,56.8041,56.8473,61283.0
2019-02-14 14:30:00,65.82,65.85,65.72,65.74,96007.0,56.8559,56.8818,56.7695,56.7868,96007.0
2019-02-14 15:00:00,65.75,65.86,65.59,65.65,122359.0,56.7954,56.8904,56.6572,56.709,122359.0
2019-02-14 15:30:00,65.66,65.7,65.41,65.44,422010.0,56.7177,56.7522,56.5017,56.5276,422010.0
2019-02-15 09:30:00,66.0,66.14,65.8,66.06,722980.0,57.0114,57.1323,56.8386,57.0632,722980.0
2019-02-15 10:00:00,66.06,66.32,66.02,66.26,622115.0,57.0632,57.2878,57.0287,57.236,622115.0
2019-02-15 10:30:00,66.26,66.28,66.05,66.08,218763.0,57.236,57.2532,57.0546,57.0805,218763.0
2019-02-15 11:00:00,66.08,66.21,66.03,66.08,193107.0,57.0805,57.1928,57.0373,57.0805,193107.0
2019-02-15 11:30:00,66.08,66.3,66.08,66.24,174428.0,57.0805,57.2705,57.0805,57.2187,174428.0
2019-02-15 12:00:00,66.24,66.26,66.13,66.21,144376.0,57.2187,57.236,57.1237,57.1928,144376.0
2019-02-15 12:30:00,66.21,66.22,66.14,66.19,227516.0,57.1928,57.2014,57.1323,57.1755,227516.0
2019-02-15 13:00:00,66.19,66.34,66.19,66.25,142224.0,57.1755,57.3051,57.1755,57.2273,142224.0
2019-02-15 13:30:00,66.25,66.29,66.2,66.23,148175.0,57.2273,57.2619,57.1841,57.2101,148175.0
2019-02-15 14:00:00,66.23,66.42,66.21,66.29,270427.0,57.2101,57.3742,57.1928,57.2619,270427.0
2019-02-15 14:30:00,66.29,66.39,66.28,66.38,191268.0,57.2619,57.3483,57.2532,57.3396,191268.0
2019-02-15 15:00:00,66.38,66.39,66.26,66.3,152239.0,57.3396,57.3483,57.236,57.2705,152239.0
2019-02-15 15:30:00,66.29,66.54,66.28,66.48,615143.0,57.2619,57.4778,57.2532,57.426,615143.0
2019-02-19 09:30:00,66.44,66.44,66.12,66.34,313320.0,57.3915,57.3915,57.115,57.3051,313320.0
2019-02-19 10:00:00,66.35,66.42,66.25,66.35,168333.0,57.3137,57.3742,57.2273,57.3137,168333.0
2019-02-19 10:30:00,66.35,66.64,66.33,66.51,319581.0,57.3137,57.5642,57.2964,57.4519,319581.0
2019-02-19 11:00:00,66.52,66.69,66.47,66.67,149290.0,57.4606,57.6074,57.4174,57.5901,149290.0
2019-02-19 11:30:00,66.67,66.78,66.62,66.78,94604.0,57.5901,57.6852,57.5469,57.6852,94604.0
2019-02-19 12:00:00,66.78,66.78,66.62,66.66,87664.0,57.6852,57.6852,57.5469,57.5815,87664.0
2019-02-19 12:30:00,66.66,66.74,66.66,66.72,91330.0,57.5815,57.6506,57.5815,57.6333,91330.0
2019-02-19 13:00:00,66.72,66.72,66.64,66.68,80189.0,57.6333,57.6333,57.5642,57.5988,80189.0
2019-02-19 13:30:00,66.69,66.79,66.67,66.72,102677.0,57.6074,57.6938,57.5901,57.6333,102677.0
2019-02-19 14:00:00,66.72,66.82,66.7,66.76,153562.0,57.6333,57.7197,57.616,57.6679,153562.0
2019-02-19 14:30:00,66.77,66.93,66.76,66.91,185914.0,57.6765,57.8147,57.6679,57.7974,185914.0
2019-02-19 15:00:00,66.91,67.0,66.89,66.91,365980.0,57.7974,57.8752,57.7802,57.7974,365980.0
2019-02-19 15:30:00,66.92,66.98,66.66,66.73,696607.0,57.8061,57.8579,57.5815,57.642,696607.0
2019-02-20 09:30:00,66.82,67.11,66.51,66.55,358704.0,57.7197,57.9702,57.4519,57.4865,358704.0
2019-02-20 10:00:00,66.55,66.61,66.46,66.47,167689.0,57.4865,57.5383,57.4087,57.4174,167689.0
2019-02-20 10:30:00,66.48,66.5,66.22,66.26,162055.0,57.426,57.4433,57.2014,57.236,162055.0
2019-02-20 11:00:00,66.26,66.44,66.26,66.33,206378.0,57.236,57.3915,57.236,57.2964,206378.0
2019-02-20 11:30:00,66.33,66.51,66.33,66.47,133181.0,57.2964,57.4519,57.2964,57.4174,133181.0
2019-02-20 12:00:00,66.47,66.57,66.44,66.46,116707.0,57.4174,57.5038,57.3915,57.4087,116707.0
2019-02-20 12:30:00,66.45,66.51,66.39,66.44,127392.0,57.4001,57.4519,57.3483,57.3915,127392.0
2019-02-20 13:00:00,66.42,66.52,66.39,66.45,279309.0,57.3742,57.4606,57.3483,57.4001,279309.0
2019-02-20 13:30:00,66.45,66.51,66.4,66.46,229222.0,57.4001,57.4519,57.3569,57.4087,229222.0
2019-02-20 14:00:00,66.46,66.6,66.39,66.42,247826.0,57.4087,57.5297,57.3483,57.3742,247826.0
2019-02-20 14:30:00,66.41,66.64,66.4,66.62,159136.0,57.3655,57.5642,57.3569,57.5469,159136.0
2019-02-20 15:00:00,66.62,66.71,66.56,66.57,135757.0,57.5469,57.6247,57.4951,57.5038,135757.0
2019-02-20 15:30:00,66.57,66.6,66.41,66.51,360360.0,57.5038,57.5297,57.3655,57.4519,360360.0
2019-02-21 09:30:00,66.47,66.5,66.25,66.44,206175.0,57.4174,57.4433,57.2273,57.3915,206175.0
2019-02-21 10:00:00,66.43,66.71,66.39,66.59,296539.0,57.3828,57.6247,57.3483,57.521,296539.0
2019-02-21 10:30:00,66.6,66.76,66.6,66.73,269442.0,57.5297,57.6679,57.5297,57.642,269442.0
2019-02-21 11:00:00,66.73,66.82,66.63,66.68,162089.0,57.642,57.7197,57.5556,57.5988,162089.0
2019-02-21 11:30:00,66.68,66.93,66.67,66.88,161473.0,57.5988,57.8147,57.5901,57.7715,161473.0
2019-02-21 12:00:00,66.89,66.9,66.82,66.88,134308.0,57.7802,57.7888,57.7197,57.7715,134308.0
2019-02-21 12:30:00,66.88,66.89,66.74,66.75,320278.0,57.7715,57.7802,57.6506,57.6592,320278.0
2019-02-21 13:00:00,66.76,66.81,66.61,66.67,391364.0,57.6679,57.7111,57.5383,57.5901,391364.0
2019-02-21 13:30:00,66.67,66.75,66.65,66.67,144666.0,57.5901,57.6592,57.5729,57.5901,144666.0
2019-02-21 14:00:00,66.67,66.69,66.64,66.68,111719.0,57.5901,57.6074,57.5642,57.5988,111719.0
2019-02-21 14:30:00,66.68,66.71,66.57,66.58,161805.0,57.5988,57.6247,57.5038,57.5124,161805.0
2019-02-21 15:00:00,66.59,66.66,66.58,66.61,164985.0,57.521,57.5815,57.5124,57.5383,164985.0
2019-02-21 15:30:00,66.61,66.81,66.53,66.72,514062.0,57.5383,57.7111,57.4692,57.6333,514062.0
2019-02-22 09:30:00,66.71,67.11,66.46,67.04,520705.0,57.6247,57.9702,57.4087,57.9097,520705.0
2019-02-22 10:00:00,67.03,67.38,67.0,67.34,359078.0,57.9011,58.2034,57.8752,58.1689,359078.0
2019-02-22 10:30:00,67.33,67.47,67.19,67.2,353819.0,58.1602,58.2812,58.0393,58.048,353819.0
2019-02-22 11:00:00,67.19,67.25,67.09,67.23,195341.0,58.0393,58.0911,57.9529,58.0739,195341.0
2019-02-22 11:30:00,67.24,67.25,67.13,67.2,142494.0,58.0825,58.0911,57.9875,58.048,142494.0
2019-02-22 12:00:00,67.19,67.2,67.01,67.01,115155.0,58.0393,58.048,57.8838,57.8838,115155.0
2019-02-22 12:30:00,67.01,67.04,66.89,66.9,109735.0,57.8838,57.9097,57.7802,57.7888,109735.0
2019-02-22 13:00:00,66.9,66.94,66.63,66.66,180933.0,57.7888,57.8234,57.5556,57.5815,180933.0
2019-02-22 13:30:00,66.66,66.76,66.64,66.72,98698.0,57.5815,57.6679,57.5642,57.6333,98698.0
2019-02-22 14:00:00,66.73,66.75,66.57,66.64,149710.0,57.642,57.6592,57.5038,57.5642,149710.0
2019-02-22 14:30:00,66.64,66.69,66.48,66.56,152087.0,57.5642,57.6074,57.426,57.4951,152087.0
2019-02-22 15:00:00,66.55,66.69,66.52,66.6,175016.0,57.4865,57.6074,57.4606,57.5297,175016.0
2019-02-22 15:30:00,66.61,66.9,66.58,66.89,517150.0,57.5383,57.7888,57.5124,57.7802,517150.0
2019-02-25 09:30:00,67.0,67.36,66.65,66.77,241795.0,57.8752,58.1862,57.5729,57.6765,241795.0
2019-02-25 10:00:00,66.75,66.85,66.58,66.79,170946.0,57.6592,57.7456,57.5124,57.6938,170946.0
2019-02-25 10:30:00,66.79,66.87,66.71,66.73,280546.0,57.6938,57.7629,57.6247,57.642,280546.0
2019-02-25 11:00:00,66.73,66.88,66.67,66.7,147257.0,57.642,57.7715,57.5901,57.616,147257.0
2019-02-25 11:30:00,66.7,66.74,66.65,66.71,102744.0,57.616,57.6506,57.5729,57.6247,102744.0
2019-02-25 12:00:00,66.72,66.84,66.69,66.83,91486.0,57.6333,57.737,57.6074,57.7283,91486.0
2019-02-25 12:30:00,66.83,66.84,66.58,66.59,142506.0,57.7283,57.737,57.5124,57.521,142506.0
2019-02-25 13:00:00,66.59,66.67,66.59,66.66,96876.0,57.521,57.5901,57.521,57.5815,96876.0
2019-02-25 13:30:00,66.66,66.69,66.6,66.65,119316.0,57.5815,57.6074,57.5297,57.5729,119316.0
2019-02-25 14:00:00,66.65,66.67,66.58,66.59,82766.0,57.5729,57.5901,57.5124,57.521,82766.0
2019-02-25 14:30:00,66.59,66.69,66.58,66.63,103281.0,57.521,57.6074,57.5124,57.5556,103281.0
2019-02-25 15:00:00,66.64,66.65,66.4,66.4,114855.0,57.5642,57.5729,57.3569,57.3569,114855.0
2019-02-25 15:30:00,66.41,66.59,66.4,66.52,473481.0,57.3655,57.521,57.3569,57.4606,473481.0
2019-02-26 09:30:00,66.65,66.86,66.14,66.73,225253.0,57.5729,57.7543,57.1323,57.642,225253.0
2019-02-26 10:00:00,66.75,66.9,66.61,66.61,162658.0,57.6592,57.7888,57.5383,57.5383,162658.0
2019-02-26 10:30:00,66.61,66.8,66.6,66.61,108187.0,57.5383,57.7024,57.5297,57.5383,108187.0
2019-02-26 11:00:00,66.61,66.87,66.59,66.79,121010.0,57.5383,57.7629,57.521,57.6938,121010.0
2019-02-26 11:30:00,66.8,66.83,66.65,66.68,89166.0,57.7024,57.7283,57.5729,57.5988,89166.0
2019-02-26 12:00:00,66.68,66.83,66.67,66.75,111750.0,57.5988,57.7283,57.5901,57.6592,111750.0
2019-02-26 12:30:00,66.76,66.77,66.64,66.65,140408.0,57.6679,57.6765,57.5642,57.5729,140408.0
2019-02-26 13:00:00,66.65,66.68,66.57,66.6,135697.0,57.5729,57.5988,57.5038,57.5297,135697.0
2019-02-26 13:30:00,66.6,66.62,66.52,66.54,104910.0,57.5297,57.5469,57.4606,57.4778,104910.0
2019-02-26 14:00:00,66.54,66.59,66.47,66.52,185514.0,57.4778,57.521,57.4174,57.4606,185514.0
2019-02-26 14:30:00,66.53,66.61,66.52,66.6,138872.0,57.4692,57.5383,57.4606,57.5297,138872.0
2019-02-26 15:00:00,66.6,66.66,66.56,66.59,140378.0,57.5297,57.5815,57.4951,57.521,140378.0
2019-02-26 15:30:00,66.59,66.63,66.43,66.49,478126.0,57.521,57.5556,57.3828,57.4346,478126.0
2019-02-27 09:30:00,66.05,66.34,65.87,66.0,559304.0,57.0546,57.3051,56.8991,57.0114,559304.0
2019-02-27 10:00:00,66.0,66.17,65.99,66.11,220003.0,57.0114,57.1582,57.0027,57.1064,220003.0
2019-02-27 10:30:00,66.1,66.11,65.86,65.95,108280.0,57.0978,57.1064,56.8904,56.9682,108280.0
2019-02-27 11:00:00,65.95,66.05,65.89,66.02,158728.0,56.9682,57.0546,56.9164,57.0287,158728.0
2019-02-27 11:30:00,66.02,66.03,65.89,65.95,127532.0,57.0287,57.0373,56.9164,56.9682,127532.0
2019-02-27 12:00:00,65.95,66.0,65.87,65.98,169749.0,56.9682,57.0114,56.8991,56.9941,169749.0
2019-02-27 12:30:00,65.98,65.99,65.86,65.88,148570.0,56.9941,57.0027,56.8904,56.9077,148570.0
2019-02-27 13:00:00,65.88,66.05,65.86,66.0,194522.0,56.9077,57.0546,56.8904,57.0114,194522.0
2019-02-27 13:30:00,66.0,66.0,65.91,65.97,83918.0,57.0114,57.0114,56.9336,56.9855,83918.0
2019-02-27 14:00:00,65.97,66.06,65.96,66.0,74429.0,56.9855,57.0632,56.9768,57.0114,74429.0
2019-02-27 14:30:00,66.0,66.09,65.99,66.07,109752.0,57.0114,57.0891,57.0027,57.0718,109752.0
2019-02-27 15:00:00,66.06,66.06,65.9,65.91,111648.0,57.0632,57.0632,56.925,56.9336,111648.0
2019-02-27 15:30:00,65.91,65.93,65.76,65.85,485416.0,56.9336,56.9509,56.8041,56.8818,485416.0
2019-02-28 09:30:00,66.03,66.19,65.43,65.49,406316.0,57.0373,57.1755,56.519,56.5708,406316.0
2019-02-28 10:00:00,65.5,65.91,65.49,65.9,221446.0,56.5795,56.9336,56.5708,56.925,221446.0
2019-02-28 10:30:00,65.92,65.92,65.68,65.83,286553.0,56.9423,56.9423,56.735,56.8645,286553.0
2019-02-28 11:00:00,65.84,65.94,65.78,65.92,208960.0,56.8732,56.9596,56.8213,56.9423,208960.0
2019-02-28 11:30:00,65.91,65.98,65.88,65.92,102629.0,56.9336,56.9941,56.9077,56.9423,102629.0
2019-02-28 12:00:00,65.92,66.01,65.86,65.95,110899.0,56.9423,57.02,56.8904,56.9682,110899.0
2019-02-28 12:30:00,65.95,66.04,65.92,66.04,105020.0,56.9682,57.0459,56.9423,57.0459,105020.0
2019-02-28 13:00:00,66.04,66.06,65.93,65.94,101750.0,57.0459,57.0632,56.9509,56.9596,101750.0
2019-02-28 13:30:00,65.94,65.99,65.92,65.97,98657.0,56.9596,57.0027,56.9423,56.9855,98657.0
2019-02-28 14:00:00,65.97,65.99,65.94,65.95,88724.0,56.9855,57.0027,56.9596,56.9682,88724.0
2019-02-28 14:30:00,65.95,65.96,65.83,65.91,173220.0,56.9682,56.9768,56.8645,56.9336,173220.0
2019-02-28 15:00:00,65.91,65.95,65.86,65.94,148516.0,56.9336,56.9682,56.8904,56.9596,148516.0
2019-02-28 15:30:00,65.94,66.02,65.78,65.88,571391.0,56.9596,57.0287,56.8213,56.9077,571391.0
2019-03-01 09:30:00,65.92,66.06,65.62,65.77,224645.0,56.9423,57.0632,56.6831,56.8127,224645.0
2019-03-01 10:00:00,65.76,65.77,65.45,65.61,185618.0,56.8041,56.8127,56.5363,56.6745,185618.0
2019-03-01 10:30:00,65.6,65.61,65.47,65.55,139792.0,56.6659,56.6745,56.5536,56.6227,139792.0
2019-03-01 11:00:00,65.56,65.56,65.39,65.42,133850.0,56.6313,56.6313,56.4845,56.5104,133850.0
2019-03-01 11:30:00,65.42,65.54,65.36,65.45,145650.0,56.5104,56.614,56.4585,56.5363,145650.0
2019-03-01 12:00:00,65.46,65.48,65.43,65.45,85838.0,56.5449,56.5622,56.519,56.5363,85838.0
2019-03-01 12:30:00,65.46,65.57,65.43,65.56,104088.0,56.5449,56.6399,56.519,56.6313,104088.0
2019-03-01 13:00:00,65.56,65.61,65.53,65.59,101166.0,56.6313,56.6745,56.6054,56.6572,101166.0
2019-03-01 13:30:00,65.59,65.59,65.51,65.52,71389.0,56.6572,56.6572,56.5881,56.5968,71389.0
2019-03-01 14:00:00,65.52,65.56,65.49,65.56,143769.0,56.5968,56.6313,56.5708,56.6313,143769.0
2019-03-01 14:30:00,65.56,65.7,65.55,65.69,84864.0,56.6313,56.7522,56.6227,56.7436,84864.0
2019-03-01 15:00:00,65.69,65.8,65.65,65.73,106900.0,56.7436,56.8386,56.709,56.7782,106900.0
2019-03-01 15:30:00,65.74,66.02,65.73,66.0,373289.0,56.7868,57.0287,56.7782,57.0114,373289.0
2019-03-04 09:30:00,66.31,66.33,65.95,66.1,353422.0,57.2792,57.2964,56.9682,57.0978,353422.0
2019-03-04 10:00:00,66.08,66.14,65.87,65.92,171159.0,57.0805,57.1323,56.8991,56.9423,171159.0
2019-03-04 10:30:00,65.92,65.94,65.83,65.9,118388.0,56.9423,56.9596,56.8645,56.925,118388.0
2019-03-04 11:00:00,65.9,65.94,65.82,65.84,156151.0,56.925,56.9596,56.8559,56.8732,156151.0
2019-03-04 11:30:00,65.84,65.84,65.62,65.63,281367.0,56.8732,56.8732,56.6831,56.6918,281367.0
2019-03-04 12:00:00,65.63,65.7,65.44,65.6,127641.0,56.6918,56.7522,56.5276,56.6659,127641.0
2019-03-04 12:30:00,65.6,65.61,65.51,65.57,111070.0,56.6659,56.6745,56.5881,56.6399,111070.0
2019-03-04 13:00:00,65.56,65.71,65.5,65.7,176206.0,56.6313,56.7609,56.5795,56.7522,176206.0
2019-03-04 13:30:00,65.69,65.92,65.69,65.88,130287.0,56.7436,56.9423,56.7436,56.9077,130287.0
2019-03-04 14:00:00,65.88,66.05,65.86,66.01,126459.0,56.9077,57.0546,56.8904,57.02,126459.0
2019-03-04 14:30:00,66.01,66.08,65.98,65.98,136683.0,57.02,57.0805,56.9941,56.9941,136683.0
2019-03-04 15:00:00,65.98,65.99,65.87,65.95,115833.0,56.9941,57.0027,56.8991,56.9682,115833.0
2019-03-04 15:30:00,65.95,66.09,65.93,66.04,628766.0,56.9682,57.0891,56.9509,57.0459,628766.0
2019-03-05 09:30:00,66.06,66.13,65.9,65.98,402553.0,57.0632,57.1237,56.925,56.9941,402553.0
2019-03-05 10:00:00,65.99,66.18,65.99,66.1,370292.0,57.0027,57.1669,57.0027,57.0978,370292.0
2019-03-05 10:30:00,66.11,66.14,65.92,65.95,155234.0,57.1064,57.1323,56.9423,56.9682,155234.0
2019-03-05 11:00:00,65.95,65.95,65.78,65.83,236386.0,56.9682,56.9682,56.8213,56.8645,236386.0
2019-03-05 11:30:00,65.83,65.88,65.74,65.74,148973.0,56.8645,56.9077,56.7868,56.7868,148973.0
2019-03-05 12:00:00,65.74,65.74,65.61,65.65,141698.0,56.7868,56.7868,56.6745,56.709,141698.0
2019-03-05 12:30:00,65.65,65.66,65.55,65.59,99714.0,56.709,56.7177,56.6227,56.6572,99714.0
2019-03-05 13:00:00,65.59,65.7,65.58,65.6,98612.0,56.6572,56.7522,56.6486,56.6659,98612.0
2019-03-05 13:30:00,65.59,65.69,65.59,65.69,84393.0,56.6572,56.7436,56.6572,56.7436,84393.0
2019-03-05 14:00:00,65.69,65.76,65.67,65.73,100342.0,56.7436,56.8041,56.7263,56.7782,100342.0
2019-03-05 14:30:00,65.73,65.77,65.7,65.75,107291.0,56.7782,56.8127,56.7522,56.7954,107291.0
2019-03-05 15:00:00,65.74,65.79,65.7,65.7,127773.0,56.7868,56.83,56.7522,56.7522,127773.0
2019-03-05 15:30:00,65.7,65.74,65.63,65.72,503386.0,56.7522,56.7868,56.6918,56.7695,503386.0
2019-03-06 09:30:00,65.72,65.91,65.4,65.42,296198.0,56.7695,56.9336,56.4931,56.5104,296198.0
2019-03-06 10:00:00,65.42,65.57,65.35,65.42,247399.0,56.5104,56.6399,56.4499,56.5104,247399.0
2019-03-06 10:30:00,65.42,65.43,65.21,65.25,140323.0,56.5104,56.519,56.329,56.3635,140323.0
2019-03-06 11:00:00,65.25,65.27,65.12,65.19,156665.0,56.3635,56.3808,56.2512,56.3117,156665.0
2019-03-06 11:30:00,65.18,65.29,65.13,65.23,105551.0,56.3031,56.3981,56.2599,56.3462,105551.0
2019-03-06 12:00:00,65.23,65.32,65.17,65.19,133206.0,56.3462,56.424,56.2944,56.3117,133206.0
2019-03-06 12:30:00,65.18,65.28,65.17,65.2,133018.0,56.3031,56.3894,56.2944,56.3203,133018.0
2019-03-06 13:00:00,65.2,65.26,65.19,65.23,71483.0,56.3203,56.3722,56.3117,56.3462,71483.0
2019-03-06 13:30:00,65.24,65.36,65.22,65.34,70285.0,56.3549,56.4585,56.3376,56.4413,70285.0
2019-03-06 14:00:00,65.34,65.44,65.33,65.4,155284.0,56.4413,56.5276,56.4326,56.4931,155284.0
2019-03-06 14:30:00,65.39,65.56,65.39,65.55,95885.0,56.4845,56.6313,56.4845,56.6227,95885.0
2019-03-06 15:00:00,65.54,65.6,65.45,65.53,108419.0,56.614,56.6659,56.5363,56.6054,108419.0
2019-03-06 15:30:00,65.52,65.71,65.52,65.6,298576.0,56.5968,56.7609,56.5968,56.6659,298576.0
2019-03-07 09:30:00,65.19,65.74,65.18,65.29,252908.0,56.3117,56.7868,56.3031,56.3981,252908.0
2019-03-07 10:00:00,65.3,65.32,64.92,64.92,195100.0,56.4067,56.424,56.0785,56.0785,195100.0
2019-03-07 10:30:00,64.91,65.06,64.9,65.05,151119.0,56.0698,56.1994,56.0612,56.1908,151119.0
2019-03-07 11:00:00,65.05,65.05,64.82,64.87,131890.0,56.1908,56.1908,55.9921,56.0353,131890.0
2019-03-07 11:30:00,64.89,64.96,64.87,64.92,134263.0,56.0526,56.113,56.0353,56.0785,134263.0
2019-03-07 12:00:00,64.92,64.92,64.81,64.85,78764.0,56.0785,56.0785,55.9834,56.018,78764.0
2019-03-07 12:30:00,64.84,65.06,64.78,65.05,106930.0,56.0094,56.1994,55.9575,56.1908,106930.0
2019-03-07 13:00:00,65.05,65.2,65.01,65.17,84236.0,56.1908,56.3203,56.1562,56.2944,84236.0
2019-03-07 13:30:00,65.16,65.22,65.09,65.16,88267.0,56.2858,56.3376,56.2253,56.2858,88267.0
2019-03-07 14:00:00,65.17,65.25,65.12,65.25,156737.0,56.2944,56.3635,56.2512,56.3635,156737.0
2019-03-07 14:30:00,65.25,65.31,65.18,65.21,191024.0,56.3635,56.4154,56.3031,56.329,191024.0
2019-03-07 15:00:00,65.21,65.23,65.08,65.16,127047.0,56.329,56.3462,56.2167,56.2858,127047.0
2019-03-07 15:30:00,65.16,65.35,65.11,65.34,539018.0,56.2858,56.4499,56.2426,56.4413,539018.0
2019-03-08 09:30:00,65.43,65.81,65.31,65.38,200477.0,56.519,56.8473,56.4154,56.4758,200477.0
2019-03-08 10:00:00,65.39,65.39,65.03,65.16,139059.0,56.4845,56.4845,56.1735,56.2858,139059.0
2019-03-08 10:30:00,65.16,65.3,65.01,65.25,195184.0,56.2858,56.4067,56.1562,56.3635,195184.0
2019-03-08 11:00:00,65.25,65.25,65.09,65.11,157364.0,56.3635,56.3635,56.2253,56.2426,157364.0
2019-03-08 11:30:00,65.12,65.28,65.1,65.21,97003.0,56.2512,56.3894,56.234,56.329,97003.0
2019-03-08 12:00:00,65.21,65.21,65.11,65.14,65406.0,56.329,56.329,56.2426,56.2685,65406.0
2019-03-08 12:30:00,65.14,65.14,64.97,65.03,131890.0,56.2685,56.2685,56.1217,56.1735,131890.0
2019-03-08 13:00:00,65.03,65.04,64.94,65.02,97234.0,56.1735,56.1821,56.0957,56.1648,97234.0
2019-03-08 13:30:00,65.02,65.21,64.99,65.1,147032.0,56.1648,56.329,56.1389,56.234,147032.0
2019-03-08 14:00:00,65.11,65.18,65.04,65.16,76086.0,56.2426,56.3031,56.1821,56.2858,76086.0
2019-03-08 14:30:00,65.16,65.27,65.16,65.2,71048.0,56.2858,56.3808,56.2858,56.3203,71048.0
2019-03-08 15:00:00,65.2,65.2,65.07,65.08,99542.0,56.3203,56.3203,56.208,56.2167,99542.0
2019-03-08 15:30:00,65.08,65.39,65.02,65.34,360332.0,56.2167,56.4845,56.1648,56.4413,360332.0
2019-03-11 09:30:00,65.3,65.51,65.24,65.28,259002.0,56.4067,56.5881,56.3549,56.3894,259002.0
2019-03-11 10:00:00,65.27,65.48,65.21,65.32,205675.0,56.3808,56.5622,56.329,56.424,205675.0
2019-03-11 10:30:00,65.32,65.45,65.26,65.3,149781.0,56.424,56.5363,56.3722,56.4067,149781.0
2019-03-11 11:00:00,65.29,65.49,65.22,65.48,118718.0,56.3981,56.5708,56.3376,56.5622,118718.0
2019-03-11 11:30:00,65.48,65.59,65.48,65.53,203223.0,56.5622,56.6572,56.5622,56.6054,203223.0
2019-03-11 12:00:00,65.52,65.59,65.5,65.56,75266.0,56.5968,56.6572,56.5795,56.6313,75266.0
2019-03-11 12:30:00,65.56,65.71,65.55,65.71,129003.0,56.6313,56.7609,56.6227,56.7609,129003.0
2019-03-11 13:00:00,65.71,65.71,65.61,65.64,93207.0,56.7609,56.7609,56.6745,56.7004,93207.0
2019-03-11 13:30:00,65.64,65.68,65.62,65.67,92078.0,56.7004,56.735,56.6831,56.7263,92078.0
2019-03-11 14:00:00,65.67,65.69,65.59,65.66,111481.0,56.7263,56.7436,56.6572,56.7177,111481.0
2019-03-11 14:30:00,65.66,65.76,65.64,65.76,117786.0,56.7177,56.8041,56.7004,56.8041,117786.0
2019-03-11 15:00:00,65.75,65.81,65.72,65.76,113504.0,56.7954,56.8473,56.7695,56.8041,113504.0
2019-03-11 15:30:00,65.76,65.89,65.76,65.85,355744.0,56.8041,56.9164,56.8041,56.8818,355744.0
2019-03-12 09:30:00,65.97,66.28,65.87,66.18,193896.0,56.9855,57.2532,56.8991,57.1669,193896.0
2019-03-12 10:00:00,66.17,66.4,66.16,66.28,146433.0,57.1582,57.3569,57.1496,57.2532,146433.0
2019-03-12 10:30:00,66.28,66.34,66.03,66.08,105825.0,57.2532,57.3051,57.0373,57.0805,105825.0
2019-03-12 11:00:00,66.08,66.26,66.07,66.17,79967.0,57.0805,57.236,57.0718,57.1582,79967.0
2019-03-12 11:30:00,66.17,66.2,66.12,66.14,70847.0,57.1582,57.1841,57.115,57.1323,70847.0
2019-03-12 12:00:00,66.14,66.15,65.98,65.98,75626.0,57.1323,57.141,56.9941,56.9941,75626.0
2019-03-12 12:30:00,65.98,66.02,65.92,65.93,78719.0,56.9941,57.0287,56.9423,56.9509,78719.0
2019-03-12 13:00:00,65.94,66.0,65.9,65.96,54839.0,56.9596,57.0114,56.925,56.9768,54839.0
2019-03-12 13:30:00,65.97,66.07,65.95,66.03,53250.0,56.9855,57.0718,56.9682,57.0373,53250.0
2019-03-12 14:00:00,66.03,66.06,65.84,65.86,129418.0,57.0373,57.0632,56.8732,56.8904,129418.0
2019-03-12 14:30:00,65.86,65.89,65.77,65.83,120855.0,56.8904,56.9164,56.8127,56.8645,120855.0
2019-03-12 15:00:00,65.82,65.82,65.59,65.73,155483.0,56.8559,56.8559,56.6572,56.7782,155483.0
2019-03-12 15:30:00,65.72,65.9,65.64,65.75,589343.0,56.7695,56.925,56.7004,56.7954,589343.0
2019-03-13 09:30:00,65.81,66.26,65.81,66.24,252150.0,56.8473,57.236,56.8473,57.2187,252150.0
2019-03-13 10:00:00,66.24,66.28,66.06,66.08,131697.0,57.2187,57.2532,57.0632,57.0805,131697.0
2019-03-13 10:30:00,66.08,66.1,65.94,66.09,118535.0,57.0805,57.0978,56.9596,57.0891,118535.0
2019-03-13 11:00:00,66.1,66.24,66.09,66.23,138029.0,57.0978,57.2187,57.0891,57.2101,138029.0
2019-03-13 11:30:00,66.23,66.28,66.15,66.19,98502.0,57.2101,57.2532,57.141,57.1755,98502.0
2019-03-13 12:00:00,66.19,66.31,66.19,66.28,108092.0,57.1755,57.2792,57.1755,57.2532,108092.0
2019-03-13 12:30:00,66.29,66.36,66.27,66.34,146424.0,57.2619,57.3224,57.2446,57.3051,146424.0
2019-03-13 13:00:00,66.34,66.47,66.34,66.46,108442.0,57.3051,57.4174,57.3051,57.4087,108442.0
2019-03-13 13:30:00,66.45,66.5,66.37,66.49,99244.0,57.4001,57.4433,57.331,57.4346,99244.0
2019-03-13 14:00:00,66.48,66.61,66.48,66.54,148487.0,57.426,57.5383,57.426,57.4778,148487.0
2019-03-13 14:30:00,66.53,66.56,66.43,66.5,162107.0,57.4692,57.4951,57.3828,57.4433,162107.0
2019-03-13 15:00:00,66.51,66.56,66.3,66.38,262268.0,57.4519,57.4951,57.2705,57.3396,262268.0
2019-03-13 15:30:00,66.37,66.54,66.36,66.51,657146.0,57.331,57.4778,57.3224,57.4519,657146.0
2019-03-14 09:30:00,66.44,66.65,66.15,66.24,262643.0,57.3915,57.5729,57.141,57.2187,262643.0
2019-03-14 10:00:00,66.23,66.23,66.08,66.21,183531.0,57.2101,57.2101,57.0805,57.1928,183531.0
2019-03-14 10:30:00,66.2,66.38,66.11,66.35,204456.0,57.1841,57.3396,57.1064,57.3137,204456.0
2019-03-14 11:00:00,66.35,66.36,66.22,66.25,160510.0,57.3137,57.3224,57.2014,57.2273,160510.0
2019-03-14 11:30:00,66.26,66.43,66.23,66.37,140026.0,57.236,57.3828,57.2101,57.331,140026.0
2019-03-14 12:00:00,66.37,66.37,66.24,66.27,121984.0,57.331,57.331,57.2187,57.2446,121984.0
2019-03-14 12:30:00,66.27,66.42,66.26,66.39,114213.0,57.2446,57.3742,57.236,57.3483,114213.0
2019-03-14 13:00:00,66.39,66.39,66.28,66.29,117476.0,57.3483,57.3483,57.2532,57.2619,117476.0
2019-03-14 13:30:00,66.29,66.3,66.16,66.17,119646.0,57.2619,57.2705,57.1496,57.1582,119646.0
2019-03-14 14:00:00,66.16,66.21,66.12,66.12,127322.0,57.1496,57.1928,57.115,57.115,127322.0
2019-03-14 14:30:00,66.12,66.21,66.06,66.13,164755.0,57.115,57.1928,57.0632,57.1237,164755.0
2019-03-14 15:00:00,66.14,66.17,66.1,66.17,190986.0,57.1323,57.1582,57.0978,57.1582,190986.0
2019-03-14 15:30:00,66.19,66.26,66.18,66.25,529340.0,57.1755,57.236,57.1669,57.2273,529340.0
2019-03-15 09:30:00,66.36,66.53,66.2,66.4,1145340.0,57.3224,57.4692,57.1841,57.3569,1145340.0
2019-03-15 10:00:00,66.4,66.56,66.33,66.56,118956.0,57.3569,57.4951,57.2964,57.4951,118956.0
2019-03-15 10:30:00,66.56,66.58,66.42,66.42,129839.0,57.4951,57.5124,57.3742,57.3742,129839.0
2019-03-15 11:00:00,66.42,66.6,66.41,66.58,132656.0,57.3742,57.5297,57.3655,57.5124,132656.0
2019-03-15 11:30:00,66.58,66.86,66.56,66.86,192171.0,57.5124,57.7543,57.4951,57.7543,192171.0
2019-03-15 12:00:00,66.86,66.97,66.79,66.97,209559.0,57.7543,57.8493,57.6938,57.8493,209559.0
2019-03-15 12:30:00,66.97,67.08,66.95,66.96,228026.0,57.8493,57.9443,57.832,57.8406,228026.0
2019-03-15 13:00:00,66.95,67.03,66.91,66.94,152931.0,57.832,57.9011,57.7974,57.8234,152931.0
2019-03-15 13:30:00,66.95,67.0,66.91,66.95,111084.0,57.832,57.8752,57.7974,57.832,111084.0
2019-03-15 14:00:00,66.95,66.96,66.88,66.92,106528.0,57.832,57.8406,57.7715,57.8061,106528.0
2019-03-15 14:30:00,66.92,67.06,66.9,66.92,158248.0,57.8061,57.927,57.7888,57.8061,158248.0
2019-03-15 15:00:00,66.92,67.05,66.9,67.03,223339.0,57.8061,57.9184,57.7888,57.9011,223339.0
2019-03-15 15:30:00,67.02,67.21,66.96,67.19,1220096.0,57.8925,58.0566,57.8406,58.0393,1220096.0
2019-03-18 09:30:00,67.25,67.35,66.87,66.94,202791.0,58.0911,58.1775,57.7629,57.8234,202791.0
2019-03-18 10:00:00,66.94,66.97,66.87,66.94,138966.0,57.8234,57.8493,57.7629,57.8234,138966.0
2019-03-18 10:30:00,66.93,66.99,66.74,66.78,115489.0,57.8147,57.8666,57.6506,57.6852,115489.0
2019-03-18 11:00:00,66.78,66.79,66.51,66.52,138416.0,57.6852,57.6938,57.4519,57.4606,138416.0
2019-03-18 11:30:00,66.53,66.54,66.37,66.39,255130.0,57.4692,57.4778,57.331,57.3483,255130.0
2019-03-18 12:00:00,66.39,66.49,66.35,66.42,96948.0,57.3483,57.4346,57.3137,57.3742,96948.0
2019-03-18 12:30:00,66.43,66.44,66.29,66.31,108377.0,57.3828,57.3915,57.2619,57.2792,108377.0
2019-03-18 13:00:00,66.31,66.32,66.24,66.28,80219.0,57.2792,57.2878,57.2187,57.2532,80219.0
2019-03-18 13:30:00,66.28,66.29,66.18,66.22,130404.0,57.2532,57.2619,57.1669,57.2014,130404.0
2019-03-18 14:00:00,66.22,66.27,66.15,66.17,125593.0,57.2014,57.2446,57.141,57.1582,125593.0
2019-03-18 14:30:00,66.17,66.33,66.13,66.2,174325.0,57.1582,57.2964,57.1237,57.1841,174325.0
2019-03-18 15:00:00,66.2,66.2,66.1,66.11,157570.0,57.1841,57.1841,57.0978,57.1064,157570.0
2019-03-18 15:30:00,66.11,66.32,66.1,66.28,489306.0,57.1064,57.2878,57.0978,57.2532,489306.0
2019-03-19 09:30:00,66.21,66.21,65.55,65.59,518818.0,57.1928,57.1928,56.6227,56.6572,518818.0
2019-03-19 10:00:00,65.59,65.87,65.58,65.74,276624.0,56.6572,56.8991,56.6486,56.7868,276624.0
2019-03-19 10:30:00,65.73,65.78,65.43,65.48,334168.0,56.7782,56.8213,56.519,56.5622,334168.0
2019-03-19 11:00:00,65.48,65.71,65.47,65.7,270554.0,56.5622,56.7609,56.5536,56.7522,270554.0
2019-03-19 11:30:00,65.7,65.99,65.64,65.97,254910.0,56.7522,57.0027,56.7004,56.9855,254910.0
2019-03-19 12:00:00,65.98,66.0,65.8,65.87,103659.0,56.9941,57.0114,56.8386,56.8991,103659.0
2019-03-19 12:30:00,65.87,65.9,65.71,65.84,206481.0,56.8991,56.925,56.7609,56.8732,206481.0
2019-03-19 13:00:00,65.85,66.03,65.79,65.98,223209.0,56.8818,57.0373,56.83,56.9941,223209.0
2019-03-19 13:30:00,65.98,66.0,65.83,65.84,86990.0,56.9941,57.0114,56.8645,56.8732,86990.0
2019-03-19 14:00:00,65.84,65.9,65.71,65.78,123223.0,56.8732,56.925,56.7609,56.8213,123223.0
2019-03-19 14:30:00,65.78,65.9,65.71,65.73,147840.0,56.8213,56.925,56.7609,56.7782,147840.0
2019-03-19 15:00:00,65.73,65.79,65.6,65.65,141652.0,56.7782,56.83,56.6659,56.709,141652.0
2019-03-19 15:30:00,65.64,65.8,65.55,65.76,694010.0,56.7004,56.8386,56.6227,56.8041,694010.0
2019-03-20 09:30:00,65.88,65.88,65.26,65.26,209885.0,56.9077,56.9077,56.3722,56.3722,209885.0
2019-03-20 10:00:00,65.26,65.35,65.02,65.02,260978.0,56.3722,56.4499,56.1648,56.1648,260978.0
2019-03-20 10:30:00,65.02,65.04,64.91,64.99,185876.0,56.1648,56.1821,56.0698,56.1389,185876.0
2019-03-20 11:00:00,65.0,65.12,64.91,65.11,174089.0,56.1476,56.2512,56.0698,56.2426,174089.0
2019-03-20 11:30:00,65.12,65.2,65.01,65.17,160229.0,56.2512,56.3203,56.1562,56.2944,160229.0
2019-03-20 12:00:00,65.17,65.18,65.09,65.12,95361.0,56.2944,56.3031,56.2253,56.2512,95361.0
2019-03-20 12:30:00,65.12,65.13,64.98,65.06,116978.0,56.2512,56.2599,56.1303,56.1994,116978.0
2019-03-20 13:00:00,65.06,65.06,64.94,65.03,111300.0,56.1994,56.1994,56.0957,56.1735,111300.0
2019-03-20 13:30:00,65.03,65.04,64.89,64.95,103869.0,56.1735,56.1821,56.0526,56.1044,103869.0
2019-03-20 14:00:00,65.01,65.44,65.01,65.43,226402.0,56.1562,56.5276,56.1562,56.519,226402.0
2019-03-20 14:30:00,65.42,65.46,65.32,65.39,176757.0,56.5104,56.5449,56.424,56.4845,176757.0
2019-03-20 15:00:00,65.39,65.41,65.21,65.23,217370.0,56.4845,56.5017,56.329,56.3462,217370.0
2019-03-20 15:30:00,65.22,65.23,65.03,65.1,583411.0,56.3376,56.3462,56.1735,56.234,583411.0
2019-03-21 09:30:00,65.0,65.43,64.95,65.28,217208.0,56.1476,56.519,56.1044,56.3894,217208.0
2019-03-21 10:00:00,65.29,65.48,65.27,65.43,140947.0,56.3981,56.5622,56.3808,56.519,140947.0
2019-03-21 10:30:00,65.43,65.57,65.4,65.56,118450.0,56.519,56.6399,56.4931,56.6313,118450.0
2019-03-21 11:00:00,65.57,65.68,65.56,65.61,174024.0,56.6399,56.735,56.6313,56.6745,174024.0
2019-03-21 11:30:00,65.62,65.95,65.61,65.95,145620.0,56.6831,56.9682,56.6745,56.9682,145620.0
2019-03-21 12:00:00,65.95,65.95,65.68,65.7,127732.0,56.9682,56.9682,56.735,56.7522,127732.0
2019-03-21 12:30:00,65.7,65.75,65.67,65.74,76103.0,56.7522,56.7954,56.7263,56.7868,76103.0
2019-03-21 13:00:00,65.75,65.83,65.7,65.74,78761.0,56.7954,56.8645,56.7522,56.7868,78761.0
2019-03-21 13:30:00,65.74,65.75,65.6,65.65,89228.0,56.7868,56.7954,56.6659,56.709,89228.0
2019-03-21 14:00:00,65.65,65.75,65.6,65.75,125538.0,56.709,56.7954,56.6659,56.7954,125538.0
2019-03-21 14:30:00,65.75,65.85,65.74,65.79,117998.0,56.7954,56.8818,56.7868,56.83,117998.0
2019-03-21 15:00:00,65.8,65.89,65.68,65.77,180324.0,56.8386,56.9164,56.735,56.8127,180324.0
2019-03-21 15:30:00,65.77,65.9,65.76,65.82,402582.0,56.8127,56.925,56.8041,56.8559,402582.0
2019-03-22 09:30:00,65.78,66.43,65.2,66.36,293544.0,56.8213,57.3828,56.3203,57.3224,293544.0
2019-03-22 10:00:00,66.35,66.44,66.21,66.22,163132.0,57.3137,57.3915,57.1928,57.2014,163132.0
2019-03-22 10:30:00,66.22,66.35,66.11,66.12,133815.0,57.2014,57.3137,57.1064,57.115,133815.0
2019-03-22 11:00:00,66.12,66.33,66.11,66.32,132318.0,57.115,57.2964,57.1064,57.2878,132318.0
2019-03-22 11:30:00,66.31,66.36,66.03,66.03,135826.0,57.2792,57.3224,57.0373,57.0373,135826.0
2019-03-22 12:00:00,66.04,66.15,66.0,66.08,93786.0,57.0459,57.141,57.0114,57.0805,93786.0
2019-03-22 12:30:00,66.07,66.13,65.91,65.97,89190.0,57.0718,57.1237,56.9336,56.9855,89190.0
2019-03-22 13:00:00,65.95,66.06,65.94,66.02,74620.0,56.9682,57.0632,56.9596,57.0287,74620.0
2019-03-22 13:30:00,66.01,66.08,65.93,65.94,107132.0,57.02,57.0805,56.9509,56.9596,107132.0
2019-03-22 14:00:00,65.95,66.11,65.9,66.09,186615.0,56.9682,57.1064,56.925,57.0891,186615.0
2019-03-22 14:30:00,66.08,66.16,66.02,66.11,81996.0,57.0805,57.1496,57.0287,57.1064,81996.0
2019-03-22 15:00:00,66.12,66.17,66.05,66.06,136633.0,57.115,57.1582,57.0546,57.0632,136633.0
2019-03-22 15:30:00,66.05,66.15,65.95,66.0,461650.0,57.0546,57.141,56.9682,57.0114,461650.0
2019-03-25 09:30:00,65.91,66.21,65.83,65.85,203097.0,56.9336,57.1928,56.8645,56.8818,203097.0
2019-03-25 10:00:00,65.85,66.01,65.83,65.97,234130.0,56.8818,57.02,56.8645,56.9855,234130.0
2019-03-25 10:30:00,65.96,66.23,65.95,66.19,135932.0,56.9768,57.2101,56.9682,57.1755,135932.0
2019-03-25 11:00:00,66.19,66.31,66.12,66.31,135404.0,57.1755,57.2792,57.115,57.2792,135404.0
2019-03-25 11:30:00,66.31,66.4,66.19,66.23,113793.0,57.2792,57.3569,57.1755,57.2101,113793.0
2019-03-25 12:00:00,66.22,66.48,66.2,66.45,148895.0,57.2014,57.426,57.1841,57.4001,148895.0
2019-03-25 12:30:00,66.44,66.46,66.26,66.36,111918.0,57.3915,57.4087,57.236,57.3224,111918.0
2019-03-25 13:00:00,66.36,66.46,66.28,66.37,102013.0,57.3224,57.4087,57.2532,57.331,102013.0
2019-03-25 13:30:00,66.37,66.42,66.21,66.25,115404.0,57.331,57.3742,57.1928,57.2273,115404.0
2019-03-25 14:00:00,66.25,66.3,66.18,66.22,150519.0,57.2273,57.2705,57.1669,57.2014,150519.0
2019-03-25 14:30:00,66.23,66.4,66.21,66.39,136970.0,57.2101,57.3569,57.1928,57.3483,136970.0
2019-03-25 15:00:00,66.39,66.46,66.27,66.34,220066.0,57.3483,57.4087,57.2446,57.3051,220066.0
2019-03-25 15:30:00,66.34,66.37,66.25,66.27,472124.0,57.3051,57.331,57.2273,57.2446,472124.0
2019-03-26 09:30:00,66.61,67.09,66.47,66.96,313744.0,57.5383,57.9529,57.4174,57.8406,313744.0
2019-03-26 10:00:00,66.96,67.07,66.92,67.04,168712.0,57.8406,57.9357,57.8061,57.9097,168712.0
2019-03-26 10:30:00,67.04,67.25,66.99,67.23,147811.0,57.9097,58.0911,57.8666,58.0739,147811.0
2019-03-26 11:00:00,67.22,67.31,67.21,67.22,114261.0,58.0652,58.143,58.0566,58.0652,114261.0
2019-03-26 11:30:00,67.21,67.26,67.04,67.05,109880.0,58.0566,58.0998,57.9097,57.9184,109880.0
2019-03-26 12:00:00,67.06,67.12,67.01,67.03,96625.0,57.927,57.9788,57.8838,57.9011,96625.0
2019-03-26 12:30:00,67.04,67.08,66.95,67.01,80647.0,57.9097,57.9443,57.832,57.8838,80647.0
2019-03-26 13:00:00,67.01,67.04,66.84,66.87,73763.0,57.8838,57.9097,57.737,57.7629,73763.0
2019-03-26 13:30:00,66.86,66.89,66.77,66.8,67696.0,57.7543,57.7802,57.6765,57.7024,67696.0
2019-03-26 14:00:00,66.81,66.91,66.8,66.82,86010.0,57.7111,57.7974,57.7024,57.7197,86010.0
2019-03-26 14:30:00,66.81,66.91,66.76,66.88,77938.0,57.7111,57.7974,57.6679,57.7715,77938.0
2019-03-26 15:00:00,66.87,66.93,66.82,66.86,99423.0,57.7629,57.8147,57.7197,57.7543,99423.0
2019-03-26 15:30:00,66.85,67.0,66.78,66.92,266318.0,57.7456,57.8752,57.6852,57.8061,266318.0
2019-03-27 09:30:00,67.03,67.35,66.75,66.8,233355.0,57.9011,58.1775,57.6592,57.7024,233355.0
2019-03-27 10:00:00,66.8,66.88,66.77,66.83,86563.0,57.7024,57.7715,57.6765,57.7283,86563.0
2019-03-27 10:30:00,66.82,66.92,66.58,66.61,276238.0,57.7197,57.8061,57.5124,57.5383,276238.0
2019-03-27 11:00:00,66.62,66.73,66.48,66.51,236830.0,57.5469,57.642,57.426,57.4519,236830.0
2019-03-27 11:30:00,66.51,66.65,66.47,66.63,111683.0,57.4519,57.5729,57.4174,57.5556,111683.0
2019-03-27 12:00:00,66.63,66.83,66.58,66.72,153067.0,57.5556,57.7283,57.5124,57.6333,153067.0
2019-03-27 12:30:00,66.71,66.86,66.68,66.84,103038.0,57.6247,57.7543,57.5988,57.737,103038.0
2019-03-27 13:00:00,66.84,66.91,66.7,66.89,58910.0,57.737,57.7974,57.616,57.7802,58910.0
2019-03-27 13:30:00,66.9,66.98,66.82,66.96,69600.0,57.7888,57.8579,57.7197,57.8406,69600.0
2019-03-27 14:00:00,66.96,67.02,66.9,67.02,110561.0,57.8406,57.8925,57.7888,57.8925,110561.0
2019-03-27 14:30:00,67.02,67.06,66.86,66.94,99301.0,57.8925,57.927,57.7543,57.8234,99301.0
2019-03-27 15:00:00,66.95,66.98,66.86,66.97,90324.0,57.832,57.8579,57.7543,57.8493,90324.0
2019-03-27 15:30:00,66.99,67.04,66.82,67.0,447884.0,57.8666,57.9097,57.7197,57.8752,447884.0
2019-03-28 09:30:00,67.12,67.48,67.12,67.28,199359.0,57.9788,58.2898,57.9788,58.1171,199359.0
2019-03-28 10:00:00,67.28,67.48,67.21,67.46,153641.0,58.1171,58.2898,58.0566,58.2725,153641.0
2019-03-28 10:30:00,67.47,67.49,67.22,67.36,118902.0,58.2812,58.2985,58.0652,58.1862,118902.0
2019-03-28 11:00:00,67.37,67.56,67.33,67.43,220313.0,58.1948,58.3589,58.1602,58.2466,220313.0
2019-03-28 11:30:00,67.42,67.48,67.17,67.23,254158.0,58.238,58.2898,58.022,58.0739,254158.0
2019-03-28 12:00:00,67.23,67.38,67.2,67.36,88226.0,58.0739,58.2034,58.048,58.1862,88226.0
2019-03-28 12:30:00,67.37,67.48,67.32,67.33,121207.0,58.1948,58.2898,58.1516,58.1602,121207.0
2019-03-28 13:00:00,67.34,67.36,67.28,67.3,61612.0,58.1689,58.1862,58.1171,58.1343,61612.0
2019-03-28 13:30:00,67.3,67.36,67.26,67.33,86776.0,58.1343,58.1862,58.0998,58.1602,86776.0
2019-03-28 14:00:00,67.33,67.35,67.21,67.22,113687.0,58.1602,58.1775,58.0566,58.0652,113687.0
2019-03-28 14:30:00,67.22,67.22,67.12,67.16,121080.0,58.0652,58.0652,57.9788,58.0134,121080.0
2019-03-28 15:00:00,67.17,67.3,67.13,67.25,167045.0,58.022,58.1343,57.9875,58.0911,167045.0
2019-03-28 15:30:00,67.26,67.4,67.24,67.4,568191.0,58.0998,58.2207,58.0825,58.2207,568191.0
2019-03-29 09:30:00,67.5,67.87,67.37,67.64,287057.0,58.3071,58.6267,58.1948,58.428,287057.0
2019-03-29 10:00:00,67.64,67.67,67.43,67.62,288578.0,58.428,58.4539,58.2466,58.4108,288578.0
2019-03-29 10:30:00,67.63,67.72,67.52,67.61,169161.0,58.4194,58.4971,58.3244,58.4021,169161.0
2019-03-29 11:00:00,67.59,67.8,67.57,67.8,130214.0,58.3848,58.5662,58.3676,58.5662,130214.0
2019-03-29 11:30:00,67.8,67.9,67.68,67.87,140563.0,58.5662,58.6526,58.4626,58.6267,140563.0
2019-03-29 12:00:00,67.87,68.05,67.82,67.88,229008.0,58.6267,58.7822,58.5835,58.6353,229008.0
2019-03-29 12:30:00,67.88,68.12,67.82,68.12,201232.0,58.6353,58.8427,58.5835,58.8427,201232.0
2019-03-29 13:00:00,68.12,68.12,68.01,68.03,140687.0,58.8427,58.8427,58.7476,58.7649,140687.0
2019-03-29 13:30:00,68.02,68.1,68.02,68.09,100142.0,58.7563,58.8254,58.7563,58.8167,100142.0
2019-03-29 14:00:00,68.1,68.25,68.09,68.17,172408.0,58.8254,58.955,58.8167,58.8858,172408.0
2019-03-29 14:30:00,68.17,68.33,68.13,68.33,209168.0,58.8858,59.0241,58.8513,59.0241,209168.0
2019-03-29 15:00:00,68.34,68.45,68.23,68.34,277385.0,59.0327,59.1277,58.9377,59.0327,277385.0
2019-03-29 15:30:00,68.34,68.61,68.29,68.52,958844.0,59.0327,59.2659,58.9895,59.1882,958844.0
2019-04-01 09:30:00,68.38,68.52,68.0,68.24,397351.0,59.0672,59.1882,58.739,58.9463,397351.0
2019-04-01 10:00:00,68.25,68.31,67.92,67.97,254636.0,58.955,59.0068,58.6699,58.7131,254636.0
2019-04-01 10:30:00,67.97,68.12,67.94,68.08,201275.0,58.7131,58.8427,58.6872,58.8081,201275.0
2019-04-01 11:00:00,68.08,68.09,67.83,67.84,159153.0,58.8081,58.8167,58.5922,58.6008,159153.0
2019-04-01 11:30:00,67.84,68.12,67.84,67.94,166510.0,58.6008,58.8427,58.6008,58.6872,166510.0
2019-04-01 12:00:00,67.93,68.16,67.91,68.0,148178.0,58.6785,58.8772,58.6613,58.739,148178.0
2019-04-01 12:30:00,68.0,68.06,67.91,68.06,92504.0,58.739,58.7908,58.6613,58.7908,92504.0
2019-04-01 13:00:00,68.06,68.15,67.99,68.05,165572.0,58.7908,58.8686,58.7304,58.7822,165572.0
2019-04-01 13:30:00,68.05,68.12,68.0,68.12,272113.0,58.7822,58.8427,58.739,58.8427,272113.0
2019-04-01 14:00:00,68.12,68.16,68.08,68.12,241526.0,58.8427,58.8772,58.8081,58.8427,241526.0
2019-04-01 14:30:00,68.13,68.35,68.11,68.14,202534.0,58.8513,59.0413,58.834,58.8599,202534.0
2019-04-01 15:00:00,68.14,68.28,68.09,68.28,230164.0,58.8599,58.9809,58.8167,58.9809,230164.0
2019-04-01 15:30:00,68.28,68.35,68.18,68.29,641349.0,58.9809,59.0413,58.8945,58.9895,641349.0
2019-04-02 09:30:00,68.21,68.31,67.79,68.15,282702.0,58.9204,59.0068,58.5576,58.8686,282702.0
2019-04-02 10:00:00,68.16,68.2,67.95,68.1,205543.0,58.8772,58.9118,58.6958,58.8254,205543.0
2019-04-02 10:30:00,68.11,68.27,68.04,68.16,245696.0,58.834,58.9722,58.7736,58.8772,245696.0
2019-04-02 11:00:00,68.15,68.23,68.1,68.23,116926.0,58.8686,58.9377,58.8254,58.9377,116926.0
2019-04-02 11:30:00,68.23,68.38,68.1,68.31,152726.0,58.9377,59.0672,58.8254,59.0068,152726.0
2019-04-02 12:00:00,68.31,68.36,68.21,68.25,88770.0,59.0068,59.05,58.9204,58.955,88770.0
2019-04-02 12:30:00,68.25,68.34,68.24,68.31,92800.0,58.955,59.0327,58.9463,59.0068,92800.0
2019-04-02 13:00:00,68.31,68.45,68.31,68.45,109772.0,59.0068,59.1277,59.0068,59.1277,109772.0
2019-04-02 13:30:00,68.44,68.55,68.43,68.48,115190.0,59.1191,59.2141,59.1104,59.1536,115190.0
2019-04-02 14:00:00,68.47,68.54,68.46,68.49,99310.0,59.145,59.2055,59.1364,59.1623,99310.0
2019-04-02 14:30:00,68.49,68.57,68.49,68.56,96507.0,59.1623,59.2314,59.1623,59.2227,96507.0
2019-04-02 15:00:00,68.56,68.68,68.42,68.45,254056.0,59.2227,59.3264,59.1018,59.1277,254056.0
2019-04-02 15:30:00,68.45,68.54,68.35,68.38,552947.0,59.1277,59.2055,59.0413,59.0672,552947.0
2019-04-03 09:30:00,68.22,68.27,67.62,67.8,347768.0,58.929,58.9722,58.4108,58.5662,347768.0
2019-04-03 10:00:00,67.79,68.03,67.72,67.92,254911.0,58.5576,58.7649,58.4971,58.6699,254911.0
2019-04-03 10:30:00,67.92,67.99,67.75,67.86,169686.0,58.6699,58.7304,58.523,58.6181,169686.0
2019-04-03 11:00:00,67.86,67.94,67.79,67.88,238987.0,58.6181,58.6872,58.5576,58.6353,238987.0
2019-04-03 11:30:00,67.88,68.02,67.86,67.92,207324.0,58.6353,58.7563,58.6181,58.6699,207324.0
2019-04-03 12:00:00,67.92,67.96,67.83,67.84,177046.0,58.6699,58.7044,58.5922,58.6008,177046.0
2019-04-03 12:30:00,67.84,67.92,67.77,67.81,167147.0,58.6008,58.6699,58.5403,58.5749,167147.0
2019-04-03 13:00:00,67.81,67.87,67.69,67.7,190670.0,58.5749,58.6267,58.4712,58.4799,190670.0
2019-04-03 13:30:00,67.7,67.74,67.61,67.65,100793.0,58.4799,58.5144,58.4021,58.4367,100793.0
2019-04-03 14:00:00,67.64,67.69,67.56,67.59,169577.0,58.428,58.4712,58.3589,58.3848,169577.0
2019-04-03 14:30:00,67.58,67.76,67.56,67.73,116646.0,58.3762,58.5317,58.3589,58.5058,116646.0
2019-04-03 15:00:00,67.72,67.77,67.6,67.71,214192.0,58.4971,58.5403,58.3935,58.4885,214192.0
2019-04-03 15:30:00,67.7,67.83,67.68,67.81,625744.0,58.4799,58.5922,58.4626,58.5749,625744.0
2019-04-04 09:30:00,68.0,68.0,67.45,67.56,259030.0,58.739,58.739,58.2639,58.3589,259030.0
2019-04-04 10:00:00,67.55,67.59,67.41,67.59,151756.0,58.3503,58.3848,58.2294,58.3848,151756.0
2019-04-04 10:30:00,67.6,67.61,67.45,67.61,104310.0,58.3935,58.4021,58.2639,58.4021,104310.0
2019-04-04 11:00:00,67.61,67.62,67.43,67.51,145973.0,58.4021,58.4108,58.2466,58.3157,145973.0
2019-04-04 11:30:00,67.51,67.51,67.25,67.27,139743.0,58.3157,58.3157,58.0911,58.1084,139743.0
2019-04-04 12:00:00,67.26,67.41,67.25,67.32,103761.0,58.0998,58.2294,58.0911,58.1516,103761.0
2019-04-04 12:30:00,67.31,67.46,67.3,67.42,88507.0,58.143,58.2725,58.1343,58.238,88507.0
2019-04-04 13:00:00,67.42,67.49,67.38,67.39,94138.0,58.238,58.2985,58.2034,58.2121,94138.0
2019-04-04 13:30:00,67.39,67.45,67.36,67.4,98204.0,58.2121,58.2639,58.1862,58.2207,98204.0
2019-04-04 14:00:00,67.4,67.47,67.37,67.42,115035.0,58.2207,58.2812,58.1948,58.238,115035.0
2019-04-04 14:30:00,67.41,67.54,67.4,67.48,110205.0,58.2294,58.3416,58.2207,58.2898,110205.0
2019-04-04 15:00:00,67.49,67.59,67.48,67.55,125477.0,58.2985,58.3848,58.2898,58.3503,125477.0
2019-04-04 15:30:00,67.55,67.7,67.51,67.55,423583.0,58.3503,58.4799,58.3157,58.3503,423583.0
2019-04-05 09:30:00,67.54,67.72,67.46,67.51,162779.0,58.3416,58.4971,58.2725,58.3157,162779.0
2019-04-05 10:00:00,67.53,67.84,67.45,67.83,97267.0,58.333,58.6008,58.2639,58.5922,97267.0
2019-04-05 10:30:00,67.84,67.86,67.65,67.72,102788.0,58.6008,58.6181,58.4367,58.4971,102788.0
2019-04-05 11:00:00,67.72,67.79,67.59,67.62,173444.0,58.4971,58.5576,58.3848,58.4108,173444.0
2019-04-05 11:30:00,67.62,67.7,67.58,67.67,48202.0,58.4108,58.4799,58.3762,58.4539,48202.0
2019-04-05 12:00:00,67.66,67.74,67.56,67.58,57547.0,58.4453,58.5144,58.3589,58.3762,57547.0
2019-04-05 12:30:00,67.58,67.67,67.57,67.62,56088.0,58.3762,58.4539,58.3676,58.4108,56088.0
2019-04-05 13:00:00,67.62,67.71,67.56,67.67,114161.0,58.4108,58.4885,58.3589,58.4539,114161.0
2019-04-05 13:30:00,67.67,67.77,67.65,67.76,54783.0,58.4539,58.5403,58.4367,58.5317,54783.0
2019-04-05 14:00:00,67.76,67.82,67.7,67.77,62314.0,58.5317,58.5835,58.4799,58.5403,62314.0
2019-04-05 14:30:00,67.77,67.83,67.72,67.8,60288.0,58.5403,58.5922,58.4971,58.5662,60288.0
2019-04-05 15:00:00,67.81,67.87,67.71,67.83,94373.0,58.5749,58.6267,58.4885,58.5922,94373.0
2019-04-05 15:30:00,67.82,67.92,67.79,67.9,318056.0,58.5835,58.6699,58.5576,58.6526,318056.0
2019-04-08 09:30:00,68.05,68.18,67.76,67.86,167358.0,58.7822,58.8945,58.5317,58.6181,167358.0
2019-04-08 10:00:00,67.86,68.06,67.85,67.95,119171.0,58.6181,58.7908,58.6094,58.6958,119171.0
2019-04-08 10:30:00,67.95,68.03,67.86,67.87,126487.0,58.6958,58.7649,58.6181,58.6267,126487.0
2019-04-08 11:00:00,67.87,68.1,67.87,68.06,87846.0,58.6267,58.8254,58.6267,58.7908,87846.0
2019-04-08 11:30:00,68.05,68.11,67.99,68.09,81045.0,58.7822,58.834,58.7304,58.8167,81045.0
2019-04-08 12:00:00,68.09,68.1,68.0,68.04,55618.0,58.8167,58.8254,58.739,58.7736,55618.0
2019-04-08 12:30:00,68.05,68.06,67.96,67.98,48853.0,58.7822,58.7908,58.7044,58.7217,48853.0
2019-04-08 13:00:00,67.98,67.99,67.91,67.92,52707.0,58.7217,58.7304,58.6613,58.6699,52707.0
2019-04-08 13:30:00,67.92,68.05,67.91,68.03,47222.0,58.6699,58.7822,58.6613,58.7649,47222.0
2019-04-08 14:00:00,68.03,68.06,67.95,68.0,61843.0,58.7649,58.7908,58.6958,58.739,61843.0
2019-04-08 14:30:00,68.0,68.09,67.99,68.02,74923.0,58.739,58.8167,58.7304,58.7563,74923.0
2019-04-08 15:00:00,68.03,68.03,67.93,67.97,71894.0,58.7649,58.7649,58.6785,58.7131,71894.0
2019-04-08 15:30:00,67.97,68.07,67.95,68.03,203309.0,58.7131,58.7995,58.6958,58.7649,203309.0
2019-04-09 09:30:00,67.81,67.9,67.6,67.8,297972.0,58.5749,58.6526,58.3935,58.5662,297972.0
2019-04-09 10:00:00,67.8,67.91,67.7,67.79,126361.0,58.5662,58.6613,58.4799,58.5576,126361.0
2019-04-09 10:30:00,67.79,67.99,67.79,67.98,72863.0,58.5576,58.7304,58.5576,58.7217,72863.0
2019-04-09 11:00:00,67.98,68.06,67.9,67.95,86714.0,58.7217,58.7908,58.6526,58.6958,86714.0
2019-04-09 11:30:00,67.95,67.97,67.8,67.87,74244.0,58.6958,58.7131,58.5662,58.6267,74244.0
2019-04-09 12:00:00,67.87,67.97,67.84,67.9,65192.0,58.6267,58.7131,58.6008,58.6526,65192.0
2019-04-09 12:30:00,67.91,67.99,67.89,67.92,54343.0,58.6613,58.7304,58.644,58.6699,54343.0
2019-04-09 13:00:00,67.91,67.97,67.87,67.97,88291.0,58.6613,58.7131,58.6267,58.7131,88291.0
2019-04-09 13:30:00,67.97,68.01,67.92,68.01,59027.0,58.7131,58.7476,58.6699,58.7476,59027.0
2019-04-09 14:00:00,68.01,68.02,67.93,67.97,77185.0,58.7476,58.7563,58.6785,58.7131,77185.0
2019-04-09 14:30:00,67.98,68.03,67.93,67.97,90683.0,58.7217,58.7649,58.6785,58.7131,90683.0
2019-04-09 15:00:00,67.97,68.03,67.92,67.93,113447.0,58.7131,58.7649,58.6699,58.6785,113447.0
2019-04-09 15:30:00,67.93,68.14,67.92,68.12,320660.0,58.6785,58.8599,58.6699,58.8427,320660.0
2019-04-10 09:30:00,68.05,68.39,67.98,68.29,211186.0,58.7822,59.0759,58.7217,58.9895,211186.0
2019-04-10 10:00:00,68.28,68.31,68.01,68.12,133279.0,58.9809,59.0068,58.7476,58.8427,133279.0
2019-04-10 10:30:00,68.12,68.15,67.98,68.1,142301.0,58.8427,58.8686,58.7217,58.8254,142301.0
2019-04-10 11:00:00,68.11,68.13,67.88,67.88,82233.0,58.834,58.8513,58.6353,58.6353,82233.0
2019-04-10 11:30:00,67.89,68.04,67.89,68.0,81893.0,58.644,58.7736,58.644,58.739,81893.0
2019-04-10 12:00:00,68.0,68.03,67.94,67.96,58081.0,58.739,58.7649,58.6872,58.7044,58081.0
2019-04-10 12:30:00,67.96,67.98,67.87,67.89,56827.0,58.7044,58.7217,58.6267,58.644,56827.0
2019-04-10 13:00:00,67.89,67.94,67.86,67.88,55160.0,58.644,58.6872,58.6181,58.6353,55160.0
2019-04-10 13:30:00,67.88,67.99,67.82,67.95,62626.0,58.6353,58.7304,58.5835,58.6958,62626.0
2019-04-10 14:00:00,67.94,67.96,67.83,67.88,65200.0,58.6872,58.7044,58.5922,58.6353,65200.0
2019-04-10 14:30:00,67.88,68.0,67.82,67.99,66841.0,58.6353,58.739,58.5835,58.7304,66841.0
2019-04-10 15:00:00,68.0,68.05,67.97,68.0,85936.0,58.739,58.7822,58.7131,58.739,85936.0
2019-04-10 15:30:00,68.0,68.13,67.97,68.12,235223.0,58.739,58.8513,58.7131,58.8427,235223.0
2019-04-11 09:30:00,68.31,68.49,68.16,68.22,186561.0,59.0068,59.1623,58.8772,58.929,186561.0
2019-04-11 10:00:00,68.22,68.29,68.13,68.16,178171.0,58.929,58.9895,58.8513,58.8772,178171.0
2019-04-11 10:30:00,68.16,68.19,68.07,68.13,149028.0,58.8772,58.9031,58.7995,58.8513,149028.0
2019-04-11 11:00:00,68.12,68.18,68.09,68.16,134263.0,58.8427,58.8945,58.8167,58.8772,134263.0
2019-04-11 11:30:00,68.15,68.16,68.0,68.01,78936.0,58.8686,58.8772,58.739,58.7476,78936.0
2019-04-11 12:00:00,68.01,68.08,67.98,68.06,85521.0,58.7476,58.8081,58.7217,58.7908,85521.0
2019-04-11 12:30:00,68.07,68.08,67.97,67.99,72604.0,58.7995,58.8081,58.7131,58.7304,72604.0
2019-04-11 13:00:00,67.99,68.02,67.89,67.9,85353.0,58.7304,58.7563,58.644,58.6526,85353.0
2019-04-11 13:30:00,67.9,67.95,67.83,67.89,87119.0,58.6526,58.6958,58.5922,58.644,87119.0
2019-04-11 14:00:00,67.9,67.92,67.75,67.81,157436.0,58.6526,58.6699,58.523,58.5749,157436.0
2019-04-11 14:30:00,67.82,67.98,67.81,67.92,98933.0,58.5835,58.7217,58.5749,58.6699,98933.0
2019-04-11 15:00:00,67.92,67.98,67.87,67.92,149071.0,58.6699,58.7217,58.6267,58.6699,149071.0
2019-04-11 15:30:00,67.92,68.19,67.92,68.07,362838.0,58.6699,58.9031,58.6699,58.7995,362838.0
2019-04-12 09:30:00,68.07,68.29,67.69,68.28,400318.0,58.7995,58.9895,58.4712,58.9809,400318.0
2019-04-12 10:00:00,68.28,68.5,68.24,68.46,140787.0,58.9809,59.1709,58.9463,59.1364,140787.0
2019-04-12 10:30:00,68.47,68.75,68.45,68.53,262590.0,59.145,59.3869,59.1277,59.1968,262590.0
2019-04-12 11:00:00,68.53,68.62,68.46,68.48,149799.0,59.1968,59.2746,59.1364,59.1536,149799.0
2019-04-12 11:30:00,68.48,68.49,68.37,68.42,124691.0,59.1536,59.1623,59.0586,59.1018,124691.0
2019-04-12 12:00:00,68.43,68.44,68.29,68.31,109660.0,59.1104,59.1191,58.9895,59.0068,109660.0
2019-04-12 12:30:00,68.3,68.44,68.28,68.43,56814.0,58.9981,59.1191,58.9809,59.1104,56814.0
2019-04-12 13:00:00,68.43,68.46,68.35,68.35,39903.0,59.1104,59.1364,59.0413,59.0413,39903.0
2019-04-12 13:30:00,68.36,68.63,68.35,68.45,323556.0,59.05,59.2832,59.0413,59.1277,323556.0
2019-04-12 14:00:00,68.45,68.59,68.44,68.45,107683.0,59.1277,59.2486,59.1191,59.1277,107683.0
2019-04-12 14:30:00,68.45,68.61,68.44,68.52,115384.0,59.1277,59.2659,59.1191,59.1882,115384.0
2019-04-12 15:00:00,68.52,68.63,68.52,68.53,113406.0,59.1882,59.2832,59.1882,59.1968,113406.0
2019-04-12 15:30:00,68.53,68.77,68.51,68.77,327847.0,59.1968,59.4041,59.1795,59.4041,327847.0
2019-04-15 09:30:00,68.51,68.86,68.47,68.52,268124.0,59.1795,59.4819,59.145,59.1882,268124.0
2019-04-15 10:00:00,68.53,68.59,68.43,68.5,121466.0,59.1968,59.2486,59.1104,59.1709,121466.0
2019-04-15 10:30:00,68.5,68.8,68.5,68.7,154284.0,59.1709,59.43,59.1709,59.3437,154284.0
2019-04-15 11:00:00,68.7,68.89,68.69,68.76,167993.0,59.3437,59.5078,59.335,59.3955,167993.0
2019-04-15 11:30:00,68.75,68.75,68.6,68.69,135422.0,59.3869,59.3869,59.2573,59.335,135422.0
2019-04-15 12:00:00,68.69,68.7,68.52,68.55,119050.0,59.335,59.3437,59.1882,59.2141,119050.0
2019-04-15 12:30:00,68.56,68.65,68.51,68.55,107801.0,59.2227,59.3005,59.1795,59.2141,107801.0
2019-04-15 13:00:00,68.54,68.69,68.49,68.66,156483.0,59.2055,59.335,59.1623,59.3091,156483.0
2019-04-15 13:30:00,68.65,68.69,68.56,68.63,62455.0,59.3005,59.335,59.2227,59.2832,62455.0
2019-04-15 14:00:00,68.63,68.66,68.56,68.56,67711.0,59.2832,59.3091,59.2227,59.2227,67711.0
2019-04-15 14:30:00,68.56,68.63,68.53,68.61,83248.0,59.2227,59.2832,59.1968,59.2659,83248.0
2019-04-15 15:00:00,68.62,68.71,68.57,68.64,122913.0,59.2746,59.3523,59.2314,59.2918,122913.0
2019-04-15 15:30:00,68.64,68.73,68.54,68.68,457858.0,59.2918,59.3696,59.2055,59.3264,457858.0
2019-04-16 09:30:00,68.72,69.18,68.72,69.15,301007.0,59.3609,59.7583,59.3609,59.7324,301007.0
2019-04-16 10:00:00,69.14,69.16,68.9,69.02,274057.0,59.7237,59.741,59.5164,59.6201,274057.0
2019-04-16 10:30:00,69.02,69.23,69.0,69.16,252445.0,59.6201,59.8015,59.6028,59.741,252445.0
2019-04-16 11:00:00,69.16,69.27,69.11,69.2,238359.0,59.741,59.836,59.6978,59.7756,238359.0
2019-04-16 11:30:00,69.2,69.2,69.06,69.1,114471.0,59.7756,59.7756,59.6546,59.6892,114471.0
2019-04-16 12:00:00,69.1,69.13,69.04,69.09,114239.0,59.6892,59.7151,59.6374,59.6806,114239.0
2019-04-16 12:30:00,69.09,69.11,68.88,68.95,124474.0,59.6806,59.6978,59.4992,59.5596,124474.0
2019-04-16 13:00:00,68.94,68.97,68.88,68.89,81451.0,59.551,59.5769,59.4992,59.5078,81451.0
2019-04-16 13:30:00,68.89,68.93,68.84,68.93,98293.0,59.5078,59.5423,59.4646,59.5423,98293.0
2019-04-16 14:00:00,68.92,68.95,68.82,68.89,107145.0,59.5337,59.5596,59.4473,59.5078,107145.0
2019-04-16 14:30:00,68.9,69.03,68.87,69.03,113743.0,59.5164,59.6287,59.4905,59.6287,113743.0
2019-04-16 15:00:00,69.02,69.15,69.01,69.14,187908.0,59.6201,59.7324,59.6114,59.7237,187908.0
2019-04-16 15:30:00,69.13,69.14,68.98,69.04,557714.0,59.7151,59.7237,59.5855,59.6374,557714.0
2019-04-17 09:30:00,68.89,68.96,68.55,68.95,271524.0,59.8804,59.9412,59.5848,59.9325,271524.0
2019-04-17 10:00:00,68.95,68.95,68.69,68.81,160090.0,59.9325,59.9325,59.7065,59.8108,160090.0
2019-04-17 10:30:00,68.8,68.85,68.68,68.72,127729.0,59.8021,59.8456,59.6978,59.7326,127729.0
2019-04-17 11:00:00,68.7,68.8,68.66,68.76,125084.0,59.7152,59.8021,59.6804,59.7674,125084.0
2019-04-17 11:30:00,68.75,68.88,68.64,68.88,107928.0,59.7587,59.8717,59.6631,59.8717,107928.0
2019-04-17 12:00:00,68.88,68.9,68.71,68.74,132913.0,59.8717,59.8891,59.7239,59.75,132913.0
2019-04-17 12:30:00,68.75,68.84,68.65,68.69,81694.0,59.7587,59.8369,59.6718,59.7065,81694.0
2019-04-17 13:00:00,68.69,68.87,68.69,68.82,66811.0,59.7065,59.863,59.7065,59.8195,66811.0
2019-04-17 13:30:00,68.83,68.87,68.71,68.74,67659.0,59.8282,59.863,59.7239,59.75,67659.0
2019-04-17 14:00:00,68.75,68.78,68.58,68.6,98494.0,59.7587,59.7847,59.6109,59.6283,98494.0
2019-04-17 14:30:00,68.61,68.78,68.57,68.75,121055.0,59.637,59.7847,59.6022,59.7587,121055.0
2019-04-17 15:00:00,68.75,68.81,68.69,68.71,144021.0,59.7587,59.8108,59.7065,59.7239,144021.0
2019-04-17 15:30:00,68.7,68.79,68.66,68.68,332668.0,59.7152,59.7934,59.6804,59.6978,332668.0
2019-04-18 09:30:00,69.0,69.22,68.83,69.09,341578.0,59.976,60.1672,59.8282,60.0542,341578.0
2019-04-18 10:00:00,69.09,69.12,68.77,68.88,230800.0,60.0542,60.0803,59.7761,59.8717,230800.0
2019-04-18 10:30:00,68.87,69.1,68.85,69.06,120768.0,59.863,60.0629,59.8456,60.0281,120768.0
2019-04-18 11:00:00,69.06,69.1,69.01,69.09,90567.0,60.0281,60.0629,59.9847,60.0542,90567.0
2019-04-18 11:30:00,69.09,69.17,69.04,69.06,113082.0,60.0542,60.1237,60.0107,60.0281,113082.0
2019-04-18 12:00:00,69.07,69.17,69.07,69.13,119077.0,60.0368,60.1237,60.0368,60.089,119077.0
2019-04-18 12:30:00,69.13,69.15,69.08,69.11,103141.0,60.089,60.1064,60.0455,60.0716,103141.0
2019-04-18 13:00:00,69.11,69.24,69.09,69.24,115225.0,60.0716,60.1846,60.0542,60.1846,115225.0
2019-04-18 13:30:00,69.23,69.25,69.18,69.22,113246.0,60.1759,60.1933,60.1324,60.1672,113246.0
2019-04-18 14:00:00,69.22,69.3,69.15,69.28,168159.0,60.1672,60.2367,60.1064,60.2194,168159.0
2019-04-18 14:30:00,69.28,69.39,69.22,69.39,163471.0,60.2194,60.315,60.1672,60.315,163471.0
2019-04-18 15:00:00,69.38,69.38,69.24,69.31,210417.0,60.3063,60.3063,60.1846,60.2454,210417.0
2019-04-18 15:30:00,69.31,69.38,69.2,69.34,681804.0,60.2454,60.3063,60.1498,60.2715,681804.0
2019-04-22 09:30:00,69.37,69.94,69.35,69.93,416907.0,60.2976,60.793,60.2802,60.7843,416907.0
2019-04-22 10:00:00,69.92,70.06,69.86,69.93,623866.0,60.7757,60.8973,60.7235,60.7843,623866.0
2019-04-22 10:30:00,69.93,69.93,69.57,69.7,197801.0,60.7843,60.7843,60.4714,60.5844,197801.0
2019-04-22 11:00:00,69.71,69.8,69.56,69.69,229205.0,60.5931,60.6713,60.4627,60.5757,229205.0
2019-04-22 11:30:00,69.69,69.71,69.5,69.54,122114.0,60.5757,60.5931,60.4106,60.4454,122114.0
2019-04-22 12:00:00,69.54,69.55,69.36,69.43,131021.0,60.4454,60.454,60.2889,60.3497,131021.0
2019-04-22 12:30:00,69.42,69.52,69.39,69.48,94831.0,60.341,60.428,60.315,60.3932,94831.0
2019-04-22 13:00:00,69.48,69.58,69.45,69.55,92769.0,60.3932,60.4801,60.3671,60.454,92769.0
2019-04-22 13:30:00,69.54,69.59,69.46,69.52,110770.0,60.4454,60.4888,60.3758,60.428,110770.0
2019-04-22 14:00:00,69.52,69.54,69.45,69.47,103608.0,60.428,60.4454,60.3671,60.3845,103608.0
2019-04-22 14:30:00,69.48,69.54,69.39,69.47,182763.0,60.3932,60.4454,60.315,60.3845,182763.0
2019-04-22 15:00:00,69.47,69.58,69.42,69.5,298632.0,60.3845,60.4801,60.341,60.4106,298632.0
2019-04-22 15:30:00,69.5,69.63,69.42,69.62,696616.0,60.4106,60.5236,60.341,60.5149,696616.0
2019-04-23 09:30:00,69.33,69.55,69.04,69.39,452419.0,60.2628,60.454,60.0107,60.315,452419.0
2019-04-23 10:00:00,69.39,69.76,69.36,69.75,182813.0,60.315,60.6366,60.2889,60.6279,182813.0
2019-04-23 10:30:00,69.75,69.78,69.51,69.59,228325.0,60.6279,60.654,60.4193,60.4888,228325.0
2019-04-23 11:00:00,69.59,69.59,69.21,69.36,259469.0,60.4888,60.4888,60.1585,60.2889,259469.0
2019-04-23 11:30:00,69.35,69.43,69.31,69.38,114061.0,60.2802,60.3497,60.2454,60.3063,114061.0
2019-04-23 12:00:00,69.38,69.59,69.38,69.44,109320.0,60.3063,60.4888,60.3063,60.3584,109320.0
2019-04-23 12:30:00,69.43,69.5,69.35,69.36,110444.0,60.3497,60.4106,60.2802,60.2889,110444.0
2019-04-23 13:00:00,69.36,69.41,69.25,69.27,107908.0,60.2889,60.3324,60.1933,60.2107,107908.0
2019-04-23 13:30:00,69.28,69.28,69.08,69.09,108381.0,60.2194,60.2194,60.0455,60.0542,108381.0
2019-04-23 14:00:00,69.1,69.13,69.02,69.04,141944.0,60.0629,60.089,59.9934,60.0107,141944.0
2019-04-23 14:30:00,69.03,69.11,68.96,69.09,140113.0,60.0021,60.0716,59.9412,60.0542,140113.0
2019-04-23 15:00:00,69.08,69.08,68.87,68.92,193354.0,60.0455,60.0455,59.863,59.9064,193354.0
2019-04-23 15:30:00,68.92,69.08,68.9,69.01,495567.0,59.9064,60.0455,59.8891,59.9847,495567.0
2019-04-24 09:30:00,68.59,68.9,68.21,68.84,263878.0,59.6196,59.8891,59.2893,59.8369,263878.0
2019-04-24 10:00:00,68.85,69.31,68.83,69.2,172367.0,59.8456,60.2454,59.8282,60.1498,172367.0
2019-04-24 10:30:00,69.2,69.41,69.2,69.41,332886.0,60.1498,60.3324,60.1498,60.3324,332886.0
2019-04-24 11:00:00,69.4,69.48,69.16,69.23,342639.0,60.3237,60.3932,60.1151,60.1759,342639.0
2019-04-24 11:30:00,69.22,69.23,69.07,69.14,149746.0,60.1672,60.1759,60.0368,60.0977,149746.0
2019-04-24 12:00:00,69.14,69.16,68.91,69.0,145148.0,60.0977,60.1151,59.8977,59.976,145148.0
2019-04-24 12:30:00,68.99,69.07,68.94,68.95,95704.0,59.9673,60.0368,59.9238,59.9325,95704.0
2019-04-24 13:00:00,68.95,68.98,68.87,68.91,102892.0,59.9325,59.9586,59.863,59.8977,102892.0
2019-04-24 13:30:00,68.91,69.05,68.86,68.98,127287.0,59.8977,60.0194,59.8543,59.9586,127287.0
2019-04-24 14:00:00,68.99,69.03,68.93,68.96,126521.0,59.9673,60.0021,59.9151,59.9412,126521.0
2019-04-24 14:30:00,68.97,69.06,68.92,69.03,101990.0,59.9499,60.0281,59.9064,60.0021,101990.0
2019-04-24 15:00:00,69.03,69.1,68.99,69.02,135019.0,60.0021,60.0629,59.9673,59.9934,135019.0
2019-04-24 15:30:00,69.03,69.1,68.84,68.87,418285.0,60.0021,60.0629,59.8369,59.863,418285.0
2019-04-25 09:30:00,68.5,68.51,68.04,68.37,430319.0,59.5414,59.5501,59.1415,59.4284,430319.0
2019-04-25 10:00:00,68.36,68.58,68.36,68.48,184390.0,59.4197,59.6109,59.4197,59.524,184390.0
2019-04-25 10:30:00,68.48,68.71,68.39,68.61,170427.0,59.524,59.7239,59.4458,59.637,170427.0
2019-04-25 11:00:00,68.6,68.83,68.51,68.81,163018.0,59.6283,59.8282,59.5501,59.8108,163018.0
2019-04-25 11:30:00,68.82,68.97,68.82,68.95,114196.0,59.8195,59.9499,59.8195,59.9325,114196.0
2019-04-25 12:00:00,68.96,68.97,68.82,68.88,144718.0,59.9412,59.9499,59.8195,59.8717,144718.0
2019-04-25 12:30:00,68.89,68.91,68.54,68.73,310227.0,59.8804,59.8977,59.5761,59.7413,310227.0
2019-04-25 13:00:00,68.73,68.82,68.67,68.7,96964.0,59.7413,59.8195,59.6891,59.7152,96964.0
2019-04-25 13:30:00,68.71,68.78,68.68,68.75,138000.0,59.7239,59.7847,59.6978,59.7587,138000.0
2019-04-25 14:00:00,68.75,68.77,68.6,68.61,111933.0,59.7587,59.7761,59.6283,59.637,111933.0
2019-04-25 14:30:00,68.61,68.65,68.53,68.56,125055.0,59.637,59.6718,59.5674,59.5935,125055.0
2019-04-25 15:00:00,68.55,68.63,68.48,68.57,170769.0,59.5848,59.6544,59.524,59.6022,170769.0
2019-04-25 15:30:00,68.58,68.72,68.56,68.67,367132.0,59.6109,59.7326,59.5935,59.6891,367132.0
2019-04-26 09:30:00,69.6,70.5,69.48,70.47,581548.0,60.4975,61.2798,60.3932,61.2537,581548.0
2019-04-26 10:00:00,70.49,70.82,70.28,70.66,478281.0,61.2711,61.558,61.0886,61.4189,478281.0
2019-04-26 10:30:00,70.66,71.1,70.57,71.06,553277.0,61.4189,61.8013,61.3406,61.7666,553277.0
2019-04-26 11:00:00,71.05,71.22,70.81,71.08,281060.0,61.7579,61.9056,61.5493,61.7839,281060.0
2019-04-26 11:30:00,71.08,71.12,70.61,70.74,281687.0,61.7839,61.8187,61.3754,61.4884,281687.0
2019-04-26 12:00:00,70.75,71.22,70.72,71.19,285682.0,61.4971,61.9056,61.471,61.8796,285682.0
2019-04-26 12:30:00,71.19,71.35,71.1,71.17,184104.0,61.8796,62.0186,61.8013,61.8622,184104.0
2019-04-26 13:00:00,71.16,71.22,71.03,71.08,132918.0,61.8535,61.9056,61.7405,61.7839,132918.0
2019-04-26 13:30:00,71.07,71.33,70.96,71.23,184443.0,61.7753,62.0013,61.6796,61.9143,184443.0
2019-04-26 14:00:00,71.24,71.25,70.88,71.09,234458.0,61.923,61.9317,61.6101,61.7926,234458.0
2019-04-26 14:30:00,71.09,71.26,71.06,71.26,240670.0,61.7926,61.9404,61.7666,61.9404,240670.0
2019-04-26 15:00:00,71.26,71.46,71.25,71.46,347523.0,61.9404,62.1143,61.9317,62.1143,347523.0
2019-04-26 15:30:00,71.46,71.5,71.05,71.28,729518.0,62.1143,62.149,61.7579,61.9578,729518.0
2019-04-29 09:30:00,71.25,71.4,70.79,71.35,412984.0,61.9317,62.0621,61.5319,62.0186,412984.0
2019-04-29 10:00:00,71.36,71.43,71.15,71.18,159208.0,62.0273,62.0882,61.8448,61.8709,159208.0
2019-04-29 10:30:00,71.19,71.28,71.0,71.01,242779.0,61.8796,61.9578,61.7144,61.7231,242779.0
2019-04-29 11:00:00,71.0,71.17,70.97,71.16,205713.0,61.7144,61.8622,61.6883,61.8535,205713.0
2019-04-29 11:30:00,71.16,71.28,71.12,71.21,193920.0,61.8535,61.9578,61.8187,61.8969,193920.0
2019-04-29 12:00:00,71.21,71.46,71.19,71.4,152085.0,61.8969,62.1143,61.8796,62.0621,152085.0
2019-04-29 12:30:00,71.4,71.59,71.4,71.44,209245.0,62.0621,62.2272,62.0621,62.0969,209245.0
2019-04-29 13:00:00,71.44,71.44,71.18,71.2,118840.0,62.0969,62.0969,61.8709,61.8883,118840.0
2019-04-29 13:30:00,71.2,71.27,71.17,71.23,108674.0,61.8883,61.9491,61.8622,61.9143,108674.0
2019-04-29 14:00:00,71.23,71.45,71.23,71.37,84663.0,61.9143,62.1056,61.9143,62.036,84663.0
2019-04-29 14:30:00,71.37,71.48,71.31,71.43,125068.0,62.036,62.1316,61.9839,62.0882,125068.0
2019-04-29 15:00:00,71.43,71.47,71.36,71.4,187226.0,62.0882,62.1229,62.0273,62.0621,187226.0
2019-04-29 15:30:00,71.4,71.51,71.36,71.39,484079.0,62.0621,62.1577,62.0273,62.0534,484079.0
2019-04-30 09:30:00,71.51,71.73,71.23,71.66,240205.0,62.1577,62.3489,61.9143,62.2881,240205.0
2019-04-30 10:00:00,71.66,72.03,71.62,72.0,333477.0,62.2881,62.6097,62.2533,62.5836,333477.0
2019-04-30 10:30:00,72.0,72.44,72.0,72.37,211668.0,62.5836,62.9661,62.5836,62.9052,211668.0
2019-04-30 11:00:00,72.36,72.47,72.32,72.44,276030.0,62.8965,62.9922,62.8618,62.9661,276030.0
2019-04-30 11:30:00,72.45,72.5,72.26,72.26,201904.0,62.9748,63.0182,62.8096,62.8096,201904.0
2019-04-30 12:00:00,72.27,72.28,72.08,72.28,123527.0,62.8183,62.827,62.6532,62.827,123527.0
2019-04-30 12:30:00,72.26,72.3,72.19,72.26,115669.0,62.8096,62.8444,62.7488,62.8096,115669.0
2019-04-30 13:00:00,72.27,72.36,72.21,72.32,115327.0,62.8183,62.8965,62.7662,62.8618,115327.0
2019-04-30 13:30:00,72.31,72.66,72.26,72.63,161303.0,62.8531,63.1573,62.8096,63.1312,161303.0
2019-04-30 14:00:00,72.63,72.68,72.51,72.57,88820.0,63.1312,63.1747,63.0269,63.0791,88820.0
2019-04-30 14:30:00,72.57,72.66,72.53,72.61,98480.0,63.0791,63.1573,63.0443,63.1138,98480.0
2019-04-30 15:00:00,72.61,72.65,72.48,72.58,148692.0,63.1138,63.1486,63.0009,63.0878,148692.0
2019-04-30 15:30:00,72.58,72.85,72.49,72.78,650606.0,63.0878,63.3225,63.0095,63.2616,650606.0
2019-05-01 09:30:00,72.08,72.47,71.53,71.71,447445.0,62.6532,62.9922,62.1751,62.3316,447445.0
2019-05-01 10:00:00,71.72,72.12,71.66,71.92,215256.0,62.3402,62.6879,62.2881,62.5141,215256.0
2019-05-01 10:30:00,71.92,71.99,71.77,71.92,166146.0,62.5141,62.5749,62.3837,62.5141,166146.0
2019-05-01 11:00:00,71.93,72.25,71.91,72.09,176604.0,62.5228,62.8009,62.5054,62.6619,176604.0
2019-05-01 11:30:00,72.1,72.2,71.97,72.09,328748.0,62.6705,62.7575,62.5576,62.6619,328748.0
2019-05-01 12:00:00,72.09,72.11,71.92,72.08,111100.0,62.6619,62.6792,62.5141,62.6532,111100.0
2019-05-01 12:30:00,72.07,72.07,71.85,71.91,89549.0,62.6445,62.6445,62.4532,62.5054,89549.0
2019-05-01 13:00:00,71.91,71.95,71.61,71.68,169178.0,62.5054,62.5402,62.2446,62.3055,169178.0
2019-05-01 13:30:00,71.68,71.76,71.64,71.76,155994.0,62.3055,62.375,62.2707,62.375,155994.0
2019-05-01 14:00:00,71.76,71.95,71.65,71.68,163226.0,62.375,62.5402,62.2794,62.3055,163226.0
2019-05-01 14:30:00,71.69,71.71,71.32,71.56,241963.0,62.3142,62.3316,61.9926,62.2012,241963.0
2019-05-01 15:00:00,71.55,71.69,71.47,71.59,213204.0,62.1925,62.3142,62.1229,62.2272,213204.0
2019-05-01 15:30:00,71.59,71.66,71.23,71.29,548730.0,62.2272,62.2881,61.9143,61.9665,548730.0
2019-05-02 09:30:00,71.31,71.73,71.23,71.3,154410.0,61.9839,62.3489,61.9143,61.9752,154410.0
2019-05-02 10:00:00,71.32,71.68,71.3,71.49,87737.0,61.9926,62.3055,61.9752,62.1403,87737.0
2019-05-02 10:30:00,71.49,71.67,71.46,71.65,171926.0,62.1403,62.2968,62.1143,62.2794,171926.0
2019-05-02 11:00:00,71.65,71.72,71.31,71.52,129360.0,62.2794,62.3402,61.9839,62.1664,129360.0
2019-05-02 11:30:00,71.53,71.68,71.45,71.67,125640.0,62.1751,62.3055,62.1056,62.2968,125640.0
2019-05-02 12:00:00,71.68,71.68,71.44,71.62,74600.0,62.3055,62.3055,62.0969,62.2533,74600.0
2019-05-02 12:30:00,71.63,71.73,71.59,71.65,81436.0,62.262,62.3489,62.2272,62.2794,81436.0
2019-05-02 13:00:00,71.64,71.8,71.54,71.75,73833.0,62.2707,62.4098,62.1838,62.3663,73833.0
2019-05-02 13:30:00,71.75,71.82,71.67,71.8,64985.0,62.3663,62.4272,62.2968,62.4098,64985.0
2019-05-02 14:00:00,71.8,71.93,71.77,71.82,79367.0,62.4098,62.5228,62.3837,62.4272,79367.0
2019-05-02 14:30:00,71.83,71.92,71.73,71.83,68402.0,62.4359,62.5141,62.3489,62.4359,68402.0
2019-05-02 15:00:00,71.82,71.85,71.74,71.8,103733.0,62.4272,62.4532,62.3576,62.4098,103733.0
2019-05-02 15:30:00,71.8,71.89,71.76,71.83,313429.0,62.4098,62.488,62.375,62.4359,313429.0
2019-05-03 09:30:00,71.86,72.0,71.68,71.77,212724.0,62.4619,62.5836,62.3055,62.3837,212724.0
2019-05-03 10:00:00,71.76,71.89,71.64,71.72,175949.0,62.375,62.488,62.2707,62.3402,175949.0
2019-05-03 10:30:00,71.73,71.92,71.66,71.86,95146.0,62.3489,62.5141,62.2881,62.4619,95146.0
2019-05-03 11:00:00,71.86,71.94,71.79,71.92,131350.0,62.4619,62.5315,62.4011,62.5141,131350.0
2019-05-03 11:30:00,71.92,72.0,71.86,71.98,81909.0,62.5141,62.5836,62.4619,62.5662,81909.0
2019-05-03 12:00:00,71.99,72.06,71.86,71.9,160007.0,62.5749,62.6358,62.4619,62.4967,160007.0
2019-05-03 12:30:00,71.9,71.92,71.84,71.86,118772.0,62.4967,62.5141,62.4446,62.4619,118772.0
2019-05-03 13:00:00,71.86,71.86,71.74,71.82,101940.0,62.4619,62.4619,62.3576,62.4272,101940.0
2019-05-03 13:30:00,71.81,71.81,71.65,71.73,101003.0,62.4185,62.4185,62.2794,62.3489,101003.0
2019-05-03 14:00:00,71.72,71.77,71.58,71.63,95395.0,62.3402,62.3837,62.2186,62.262,95395.0
2019-05-03 14:30:00,71.63,71.91,71.62,71.81,77739.0,62.262,62.5054,62.2533,62.4185,77739.0
2019-05-03 15:00:00,71.81,71.92,71.78,71.86,107144.0,62.4185,62.5141,62.3924,62.4619,107144.0
2019-05-03 15:30:00,71.84,72.06,71.78,71.97,452608.0,62.4446,62.6358,62.3924,62.5576,452608.0
2019-05-06 09:30:00,71.53,71.78,71.34,71.58,110084.0,62.1751,62.3924,62.0099,62.2186,110084.0
2019-05-06 10:00:00,71.58,71.62,71.4,71.45,79772.0,62.2186,62.2533,62.0621,62.1056,79772.0
2019-05-06 10:30:00,71.45,71.63,71.39,71.45,65808.0,62.1056,62.262,62.0534,62.1056,65808.0
2019-05-06 11:00:00,71.46,71.6,71.41,71.46,117302.0,62.1143,62.2359,62.0708,62.1143,117302.0
2019-05-06 11:30:00,71.47,71.49,71.31,71.36,146957.0,62.1229,62.1403,61.9839,62.0273,146957.0
2019-05-06 12:00:00,71.36,71.38,71.23,71.28,73388.0,62.0273,62.0447,61.9143,61.9578,73388.0
2019-05-06 12:30:00,71.27,71.33,71.21,71.22,72909.0,61.9491,62.0013,61.8969,61.9056,72909.0
2019-05-06 13:00:00,71.22,71.38,71.2,71.37,61513.0,61.9056,62.0447,61.8883,62.036,61513.0
2019-05-06 13:30:00,71.37,71.44,71.3,71.39,74494.0,62.036,62.0969,61.9752,62.0534,74494.0
2019-05-06 14:00:00,71.39,71.41,71.31,71.32,79580.0,62.0534,62.0708,61.9839,61.9926,79580.0
2019-05-06 14:30:00,71.33,71.54,71.32,71.4,71909.0,62.0013,62.1838,61.9926,62.0621,71909.0
2019-05-06 15:00:00,71.4,71.63,71.39,71.59,108769.0,62.0621,62.262,62.0534,62.2272,108769.0
2019-05-06 15:30:00,71.6,71.73,71.57,71.68,394991.0,62.2359,62.3489,62.2099,62.3055,394991.0
2019-05-07 09:30:00,71.27,71.58,71.1,71.17,285398.0,61.9491,62.2186,61.8013,61.8622,285398.0
2019-05-07 10:00:00,71.16,71.16,70.81,71.03,152647.0,61.8535,61.8535,61.5493,61.7405,152647.0
2019-05-07 10:30:00,71.03,71.14,70.92,71.03,167816.0,61.7405,61.8361,61.6449,61.7405,167816.0
2019-05-07 11:00:00,71.03,71.14,70.86,70.96,210821.0,61.7405,61.8361,61.5927,61.6796,210821.0
2019-05-07 11:30:00,70.96,71.0,70.59,70.63,325780.0,61.6796,61.7144,61.358,61.3928,325780.0
2019-05-07 12:00:00,70.62,70.64,70.46,70.64,175352.0,61.3841,61.4015,61.245,61.4015,175352.0
2019-05-07 12:30:00,70.64,70.77,70.64,70.66,212342.0,61.4015,61.5145,61.4015,61.4189,212342.0
2019-05-07 13:00:00,70.65,70.72,69.55,70.3,457129.0,61.4102,61.471,60.454,61.106,457129.0
2019-05-07 13:30:00,70.3,70.48,70.18,70.38,151828.0,61.106,61.2624,61.0017,61.1755,151828.0
2019-05-07 14:00:00,70.38,70.55,70.26,70.28,128982.0,61.1755,61.3233,61.0712,61.0886,128982.0
2019-05-07 14:30:00,70.28,70.34,70.14,70.33,114820.0,61.0886,61.1407,60.9669,61.132,114820.0
2019-05-07 15:00:00,70.35,70.36,70.22,70.31,126830.0,61.1494,61.1581,61.0364,61.1147,126830.0
2019-05-07 15:30:00,70.3,70.61,70.08,70.51,518061.0,61.106,61.3754,60.9147,61.2885,518061.0
2019-05-08 09:30:00,70.62,70.62,70.05,70.38,217071.0,61.3841,61.3841,60.8887,61.1755,217071.0
2019-05-08 10:00:00,70.38,70.59,70.34,70.55,185987.0,61.1755,61.358,61.1407,61.3233,185987.0
2019-05-08 10:30:00,70.55,71.04,70.54,71.04,181899.0,61.3233,61.7492,61.3146,61.7492,181899.0
2019-05-08 11:00:00,71.04,71.14,70.84,71.02,250493.0,61.7492,61.8361,61.5753,61.7318,250493.0
2019-05-08 11:30:00,71.02,71.29,70.96,71.22,170744.0,61.7318,61.9665,61.6796,61.9056,170744.0
2019-05-08 12:00:00,71.23,71.28,71.13,71.21,101977.0,61.9143,61.9578,61.8274,61.8969,101977.0
2019-05-08 12:30:00,71.2,71.37,71.2,71.35,76167.0,61.8883,62.036,61.8883,62.0186,76167.0
2019-05-08 13:00:00,71.36,71.37,71.22,71.3,76321.0,62.0273,62.036,61.9056,61.9752,76321.0
2019-05-08 13:30:00,71.3,71.33,71.19,71.26,85116.0,61.9752,62.0013,61.8796,61.9404,85116.0
2019-05-08 14:00:00,71.26,71.32,71.17,71.31,108167.0,61.9404,61.9926,61.8622,61.9839,108167.0
2019-05-08 14:30:00,71.31,71.41,71.27,71.38,100626.0,61.9839,62.0708,61.9491,62.0447,100626.0
2019-05-08 15:00:00,71.39,71.5,71.36,71.44,223715.0,62.0534,62.149,62.0273,62.0969,223715.0
2019-05-08 15:30:00,71.45,71.46,70.95,71.01,540956.0,62.1056,62.1143,61.6709,61.7231,540956.0
2019-05-09 09:30:00,70.72,70.9,70.6,70.7,174007.0,61.471,61.6275,61.3667,61.4536,174007.0
2019-05-09 10:00:00,70.68,70.77,70.41,70.75,90976.0,61.4363,61.5145,61.2016,61.4971,90976.0
2019-05-09 10:30:00,70.74,70.91,70.63,70.66,96258.0,61.4884,61.6362,61.3928,61.4189,96258.0
2019-05-09 11:00:00,70.66,70.68,70.43,70.53,93339.0,61.4189,61.4363,61.219,61.3059,93339.0
2019-05-09 11:30:00,70.54,70.59,70.3,70.52,151594.0,61.3146,61.358,61.106,61.2972,151594.0
2019-05-09 12:00:00,70.52,70.82,70.46,70.69,116349.0,61.2972,61.558,61.245,61.445,116349.0
2019-05-09 12:30:00,70.71,70.99,70.68,70.95,125195.0,61.4623,61.7057,61.4363,61.6709,125195.0
2019-05-09 13:00:00,70.96,71.08,70.87,70.88,71266.0,61.6796,61.7839,61.6014,61.6101,71266.0
2019-05-09 13:30:00,70.86,70.92,70.73,70.76,123911.0,61.5927,61.6449,61.4797,61.5058,123911.0
2019-05-09 14:00:00,70.77,71.03,70.76,70.96,86577.0,61.5145,61.7405,61.5058,61.6796,86577.0
2019-05-09 14:30:00,70.96,71.04,70.92,70.94,78815.0,61.6796,61.7492,61.6449,61.6623,78815.0
2019-05-09 15:00:00,70.96,70.96,70.78,70.89,85094.0,61.6796,61.6796,61.5232,61.6188,85094.0
2019-05-09 15:30:00,70.89,70.99,70.8,70.86,283357.0,61.6188,61.7057,61.5406,61.5927,283357.0
2019-05-10 09:30:00,70.56,70.6,70.3,70.54,276299.0,61.332,61.3667,61.106,61.3146,276299.0
2019-05-10 10:00:00,70.53,70.58,70.38,70.51,80339.0,61.3059,61.3493,61.1755,61.2885,80339.0
2019-05-10 10:30:00,70.51,70.58,70.38,70.43,99292.0,61.2885,61.3493,61.1755,61.219,99292.0
2019-05-10 11:00:00,70.42,70.54,70.31,70.41,114191.0,61.2103,61.3146,61.1147,61.2016,114191.0
2019-05-10 11:30:00,70.42,70.49,70.28,70.38,105994.0,61.2103,61.2711,61.0886,61.1755,105994.0
2019-05-10 12:00:00,70.36,70.67,70.31,70.65,82680.0,61.1581,61.4276,61.1147,61.4102,82680.0
2019-05-10 12:30:00,70.65,70.82,70.63,70.76,61402.0,61.4102,61.558,61.3928,61.5058,61402.0
2019-05-10 13:00:00,70.76,70.96,70.73,70.91,76729.0,61.5058,61.6796,61.4797,61.6362,76729.0
2019-05-10 13:30:00,70.92,71.1,70.86,70.99,76141.0,61.6449,61.8013,61.5927,61.7057,76141.0
2019-05-10 14:00:00,71.0,71.16,70.98,71.16,84659.0,61.7144,61.8535,61.697,61.8535,84659.0
2019-05-10 14:30:00,71.17,71.25,71.1,71.18,69251.0,61.8622,61.9317,61.8013,61.8709,69251.0
2019-05-10 15:00:00,71.19,71.58,71.19,71.51,122471.0,61.8796,62.2186,61.8796,62.1577,122471.0
2019-05-10 15:30:00,71.52,71.53,71.28,71.51,340227.0,62.1664,62.1751,61.9578,62.1577,340227.0
2019-05-13 09:30:00,70.88,71.22,70.6,70.94,166767.0,61.6101,61.9056,61.3667,61.6623,166767.0
2019-05-13 10:00:00,70.95,71.1,70.91,71.1,147429.0,61.6709,61.8013,61.6362,61.8013,147429.0
2019-05-13 10:30:00,71.1,71.23,70.98,71.05,150231.0,61.8013,61.9143,61.697,61.7579,150231.0
2019-05-13 11:00:00,71.05,71.42,71.04,71.34,145838.0,61.7579,62.0795,61.7492,62.0099,145838.0
2019-05-13 11:30:00,71.34,71.6,71.29,71.59,126873.0,62.0099,62.2359,61.9665,62.2272,126873.0
2019-05-13 12:00:00,71.58,71.59,71.36,71.4,116392.0,62.2186,62.2272,62.0273,62.0621,116392.0
2019-05-13 12:30:00,71.4,71.51,71.27,71.28,102188.0,62.0621,62.1577,61.9491,61.9578,102188.0
2019-05-13 13:00:00,71.28,71.3,71.09,71.14,94837.0,61.9578,61.9752,61.7926,61.8361,94837.0
2019-05-13 13:30:00,71.13,71.34,71.13,71.31,80525.0,61.8274,62.0099,61.8274,61.9839,80525.0
2019-05-13 14:00:00,71.31,71.53,71.21,71.4,130584.0,61.9839,62.1751,61.8969,62.0621,130584.0
2019-05-13 14:30:00,71.4,71.49,71.21,71.4,101864.0,62.0621,62.1403,61.8969,62.0621,101864.0
2019-05-13 15:00:00,71.39,71.54,71.36,71.41,112830.0,62.0534,62.1838,62.0273,62.0708,112830.0
2019-05-13 15:30:00,71.41,71.65,71.34,71.55,366142.0,62.0708,62.2794,62.0099,62.1925,366142.0
2019-05-14 09:30:00,71.5,71.72,71.31,71.72,201434.0,62.149,62.3402,61.9839,62.3402,201434.0
2019-05-14 10:00:00,71.71,71.89,71.6,71.89,141462.0,62.3316,62.488,62.2359,62.488,141462.0
2019-05-14 10:30:00,71.89,71.97,71.66,71.82,103965.0,62.488,62.5576,62.2881,62.4272,103965.0
2019-05-14 11:00:00,71.84,71.89,71.7,71.8,99840.0,62.4446,62.488,62.3229,62.4098,99840.0
2019-05-14 11:30:00,71.8,71.96,71.76,71.86,100447.0,62.4098,62.5489,62.375,62.4619,100447.0
2019-05-14 12:00:00,71.85,71.9,71.69,71.72,83809.0,62.4532,62.4967,62.3142,62.3402,83809.0
2019-05-14 12:30:00,71.73,71.73,71.64,71.64,67463.0,62.3489,62.3489,62.2707,62.2707,67463.0
2019-05-14 13:00:00,71.64,71.72,71.58,71.6,93179.0,62.2707,62.3402,62.2186,62.2359,93179.0
2019-05-14 13:30:00,71.61,71.61,71.55,71.56,87857.0,62.2446,62.2446,62.1925,62.2012,87857.0
2019-05-14 14:00:00,71.57,71.67,71.51,71.63,90298.0,62.2099,62.2968,62.1577,62.262,90298.0
2019-05-14 14:30:00,71.64,71.67,71.42,71.5,95330.0,62.2707,62.2968,62.0795,62.149,95330.0
2019-05-14 15:00:00,71.49,71.55,71.42,71.5,150409.0,62.1403,62.1925,62.0795,62.149,150409.0
2019-05-14 15:30:00,71.51,71.52,71.13,71.16,481815.0,62.1577,62.1664,61.8274,61.8535,481815.0
2019-05-15 09:30:00,71.18,71.35,71.12,71.21,288432.0,61.8709,62.0186,61.8187,61.8969,288432.0
2019-05-15 10:00:00,71.21,71.43,71.04,71.2,211028.0,61.8969,62.0882,61.7492,61.8883,211028.0
2019-05-15 10:30:00,71.2,71.26,71.1,71.14,287181.0,61.8883,61.9404,61.8013,61.8361,287181.0
2019-05-15 11:00:00,71.15,71.17,71.07,71.1,532281.0,61.8448,61.8622,61.7753,61.8013,532281.0
2019-05-15 11:30:00,71.1,71.13,71.08,71.1,295079.0,61.8013,61.8274,61.7839,61.8013,295079.0
2019-05-15 12:00:00,71.1,71.28,71.09,71.26,151096.0,61.8013,61.9578,61.7926,61.9404,151096.0
2019-05-15 12:30:00,71.27,71.31,71.18,71.22,182704.0,61.9491,61.9839,61.8709,61.9056,182704.0
2019-05-15 13:00:00,71.22,71.24,71.09,71.11,165364.0,61.9056,61.923,61.7926,61.81,165364.0
2019-05-15 13:30:00,71.12,71.16,71.0,71.03,260862.0,61.8187,61.8535,61.7144,61.7405,260862.0
2019-05-15 14:00:00,71.03,71.1,70.99,71.02,303156.0,61.7405,61.8013,61.7057,61.7318,303156.0
2019-05-15 14:30:00,71.01,71.22,71.0,71.18,455436.0,61.7231,61.9056,61.7144,61.8709,455436.0
2019-05-15 15:00:00,71.17,71.35,71.12,71.35,109782.0,61.8622,62.0186,61.8187,62.0186,109782.0
2019-05-15 15:30:00,71.34,71.4,71.29,71.34,376419.0,62.0099,62.0621,61.9665,62.0099,376419.0
2019-05-16 09:30:00,71.75,72.43,71.58,72.42,232963.0,62.3663,62.9574,62.2186,62.9487,232963.0
2019-05-16 10:00:00,72.42,72.76,72.42,72.67,289133.0,62.9487,63.2442,62.9487,63.166,289133.0
2019-05-16 10:30:00,72.67,72.67,72.4,72.54,125326.0,63.166,63.166,62.9313,63.053,125326.0
2019-05-16 11:00:00,72.54,72.71,72.45,72.7,165755.0,63.053,63.2008,62.9748,63.1921,165755.0
2019-05-16 11:30:00,72.71,72.93,72.65,72.92,148190.0,63.2008,63.392,63.1486,63.3833,148190.0
2019-05-16 12:00:00,72.92,73.1,72.9,73.02,248582.0,63.3833,63.5398,63.3659,63.4702,248582.0
2019-05-16 12:30:00,73.02,73.06,72.99,73.05,86693.0,63.4702,63.505,63.4442,63.4963,86693.0
2019-05-16 13:00:00,73.06,73.07,72.93,72.95,121927.0,63.505,63.5137,63.392,63.4094,121927.0
2019-05-16 13:30:00,72.95,72.95,72.78,72.8,105818.0,63.4094,63.4094,63.2616,63.279,105818.0
2019-05-16 14:00:00,72.79,72.86,72.71,72.85,132441.0,63.2703,63.3312,63.2008,63.3225,132441.0
2019-05-16 14:30:00,72.85,72.9,72.67,72.73,144225.0,63.3225,63.3659,63.166,63.2182,144225.0
2019-05-16 15:00:00,72.72,72.76,72.55,72.58,196338.0,63.2095,63.2442,63.0617,63.0878,196338.0
2019-05-16 15:30:00,72.58,72.61,72.37,72.55,470803.0,63.0878,63.1138,62.9052,63.0617,470803.0
2019-05-17 09:30:00,71.96,72.35,71.93,71.98,315675.0,62.5489,62.8879,62.5228,62.5662,315675.0
2019-05-17 10:00:00,71.97,72.07,71.83,71.86,160906.0,62.5576,62.6445,62.4359,62.4619,160906.0
2019-05-17 10:30:00,71.86,72.04,71.74,71.97,125010.0,62.4619,62.6184,62.3576,62.5576,125010.0
2019-05-17 11:00:00,71.97,72.17,71.96,72.0,117004.0,62.5576,62.7314,62.5489,62.5836,117004.0
2019-05-17 11:30:00,72.01,72.07,71.86,71.94,99115.0,62.5923,62.6445,62.4619,62.5315,99115.0
2019-05-17 12:00:00,71.92,71.95,71.76,71.8,75928.0,62.5141,62.5402,62.375,62.4098,75928.0
2019-05-17 12:30:00,71.79,71.89,71.72,71.87,107164.0,62.4011,62.488,62.3402,62.4706,107164.0
2019-05-17 13:00:00,71.86,72.21,71.86,72.17,210000.0,62.4619,62.7662,62.4619,62.7314,210000.0
2019-05-17 13:30:00,72.17,72.27,72.11,72.15,94131.0,62.7314,62.8183,62.6792,62.714,94131.0
2019-05-17 14:00:00,72.16,72.2,72.1,72.2,111731.0,62.7227,62.7575,62.6705,62.7575,111731.0
2019-05-17 14:30:00,72.2,72.21,72.11,72.16,107857.0,62.7575,62.7662,62.6792,62.7227,107857.0
2019-05-17 15:00:00,72.15,72.17,71.85,72.12,132030.0,62.714,62.7314,62.4532,62.6879,132030.0
2019-05-17 15:30:00,72.12,72.12,71.92,71.96,311248.0,62.6879,62.6879,62.5141,62.5489,311248.0
2019-05-20 09:30:00,72.08,72.22,71.87,72.17,215228.0,62.6532,62.7749,62.4706,62.7314,215228.0
2019-05-20 10:00:00,72.16,72.57,72.1,72.51,178981.0,62.7227,63.0791,62.6705,63.0269,178981.0
2019-05-20 10:30:00,72.47,72.58,72.25,72.29,125965.0,62.9922,63.0878,62.8009,62.8357,125965.0
2019-05-20 11:00:00,72.3,72.31,72.13,72.22,67372.0,62.8444,62.8531,62.6966,62.7749,67372.0
2019-05-20 11:30:00,72.23,72.28,72.06,72.12,67965.0,62.7835,62.827,62.6358,62.6879,67965.0
2019-05-20 12:00:00,72.13,72.2,72.03,72.03,49812.0,62.6966,62.7575,62.6097,62.6097,49812.0
2019-05-20 12:30:00,72.03,72.04,71.87,71.92,81193.0,62.6097,62.6184,62.4706,62.5141,81193.0
2019-05-20 13:00:00,71.92,72.05,71.88,72.05,55797.0,62.5141,62.6271,62.4793,62.6271,55797.0
2019-05-20 13:30:00,72.04,72.14,72.03,72.13,46788.0,62.6184,62.7053,62.6097,62.6966,46788.0
2019-05-20 14:00:00,72.12,72.12,71.88,71.89,58378.0,62.6879,62.6879,62.4793,62.488,58378.0
2019-05-20 14:30:00,71.89,71.9,71.78,71.84,77303.0,62.488,62.4967,62.3924,62.4446,77303.0
2019-05-20 15:00:00,71.84,71.85,71.63,71.73,105390.0,62.4446,62.4532,62.262,62.3489,105390.0
2019-05-20 15:30:00,71.73,71.76,71.59,71.69,375919.0,62.3489,62.375,62.2272,62.3142,375919.0
2019-05-21 09:30:00,71.71,71.91,71.51,71.72,164535.0,62.3316,62.5054,62.1577,62.3402,164535.0
2019-05-21 10:00:00,71.72,71.83,71.65,71.67,94972.0,62.3402,62.4359,62.2794,62.2968,94972.0
2019-05-21 10:30:00,71.67,71.69,71.49,71.66,103816.0,62.2968,62.3142,62.1403,62.2881,103816.0
2019-05-21 11:00:00,71.66,71.76,71.56,71.75,124722.0,62.2881,62.375,62.2012,62.3663,124722.0
2019-05-21 11:30:00,71.75,71.75,71.54,71.68,205390.0,62.3663,62.3663,62.1838,62.3055,205390.0
2019-05-21 12:00:00,71.68,71.78,71.64,71.73,111852.0,62.3055,62.3924,62.2707,62.3489,111852.0
2019-05-21 12:30:00,71.73,71.77,71.63,71.69,92361.0,62.3489,62.3837,62.262,62.3142,92361.0
2019-05-21 13:00:00,71.7,71.73,71.66,71.68,73759.0,62.3229,62.3489,62.2881,62.3055,73759.0
2019-05-21 13:30:00,71.67,71.79,71.61,71.67,145890.0,62.2968,62.4011,62.2446,62.2968,145890.0
2019-05-21 14:00:00,71.67,71.74,71.59,71.73,122476.0,62.2968,62.3576,62.2272,62.3489,122476.0
2019-05-21 14:30:00,71.73,71.75,71.59,71.66,107521.0,62.3489,62.3663,62.2272,62.2881,107521.0
2019-05-21 15:00:00,71.66,71.69,71.59,71.67,116354.0,62.2881,62.3142,62.2272,62.2968,116354.0
2019-05-21 15:30:00,71.67,71.76,71.49,71.52,292316.0,62.2968,62.375,62.1403,62.1664,292316.0
2019-05-22 09:30:00,71.27,71.35,71.02,71.29,296118.0,61.9491,62.0186,61.7318,61.9665,296118.0
2019-05-22 10:00:00,71.28,71.39,71.11,71.21,239080.0,61.9578,62.0534,61.81,61.8969,239080.0
2019-05-22 10:30:00,71.21,71.36,71.08,71.14,183216.0,61.8969,62.0273,61.7839,61.8361,183216.0
2019-05-22 11:00:00,71.13,71.29,71.11,71.28,267280.0,61.8274,61.9665,61.81,61.9578,267280.0
2019-05-22 11:30:00,71.28,71.51,71.27,71.51,173677.0,61.9578,62.1577,61.9491,62.1577,173677.0
2019-05-22 12:00:00,71.51,71.54,71.39,71.42,131544.0,62.1577,62.1838,62.0534,62.0795,131544.0
2019-05-22 12:30:00,71.43,71.5,71.38,71.44,111675.0,62.0882,62.149,62.0447,62.0969,111675.0
2019-05-22 13:00:00,71.44,71.64,71.41,71.59,113122.0,62.0969,62.2707,62.0708,62.2272,113122.0
2019-05-22 13:30:00,71.58,71.59,71.46,71.47,149975.0,62.2186,62.2272,62.1143,62.1229,149975.0
2019-05-22 14:00:00,71.46,71.57,71.39,71.52,286901.0,62.1143,62.2099,62.0534,62.1664,286901.0
2019-05-22 14:30:00,71.53,71.6,71.45,71.48,183160.0,62.1751,62.2359,62.1056,62.1316,183160.0
2019-05-22 15:00:00,71.48,71.62,71.44,71.59,245607.0,62.1316,62.2533,62.0969,62.2272,245607.0
2019-05-22 15:30:00,71.6,71.65,71.51,71.56,676938.0,62.2359,62.2794,62.1577,62.2012,676938.0
2019-05-23 09:30:00,71.37,71.73,71.36,71.42,258649.0,62.036,62.3489,62.0273,62.0795,258649.0
2019-05-23 10:00:00,71.42,71.62,71.39,71.59,205174.0,62.0795,62.2533,62.0534,62.2272,205174.0
2019-05-23 10:30:00,71.59,71.59,71.42,71.45,119850.0,62.2272,62.2272,62.0795,62.1056,119850.0
2019-05-23 11:00:00,71.47,71.52,71.28,71.28,122448.0,62.1229,62.1664,61.9578,61.9578,122448.0
2019-05-23 11:30:00,71.28,71.46,71.21,71.39,171911.0,61.9578,62.1143,61.8969,62.0534,171911.0
2019-05-23 12:00:00,71.38,71.4,71.26,71.39,86955.0,62.0447,62.0621,61.9404,62.0534,86955.0
2019-05-23 12:30:00,71.39,71.41,71.22,71.31,118013.0,62.0534,62.0708,61.9056,61.9839,118013.0
2019-05-23 13:00:00,71.3,71.34,71.11,71.26,168298.0,61.9752,62.0099,61.81,61.9404,168298.0
2019-05-23 13:30:00,71.26,71.44,71.26,71.4,67996.0,61.9404,62.0969,61.9404,62.0621,67996.0
2019-05-23 14:00:00,71.41,71.44,71.28,71.28,96095.0,62.0708,62.0969,61.9578,61.9578,96095.0
2019-05-23 14:30:00,71.28,71.42,71.28,71.41,101690.0,61.9578,62.0795,61.9578,62.0708,101690.0
2019-05-23 15:00:00,71.41,71.58,71.31,71.53,151097.0,62.0708,62.2186,61.9839,62.1751,151097.0
2019-05-23 15:30:00,71.52,71.78,71.45,71.75,408421.0,62.1664,62.3924,62.1056,62.3663,408421.0
2019-05-24 09:30:00,71.9,72.0,71.56,71.65,224428.0,62.4967,62.5836,62.2012,62.2794,224428.0
2019-05-24 10:00:00,71.64,71.64,71.38,71.52,156089.0,62.2707,62.2707,62.0447,62.1664,156089.0
2019-05-24 10:30:00,71.52,71.64,71.29,71.29,112507.0,62.1664,62.2707,61.9665,61.9665,112507.0
2019-05-24 11:00:00,71.29,71.37,71.22,71.36,125014.0,61.9665,62.036,61.9056,62.0273,125014.0
2019-05-24 11:30:00,71.35,71.48,71.33,71.39,69254.0,62.0186,62.1316,62.0013,62.0534,69254.0
2019-05-24 12:00:00,71.4,71.5,71.36,71.44,79490.0,62.0621,62.149,62.0273,62.0969,79490.0
2019-05-24 12:30:00,71.43,71.55,71.42,71.46,117778.0,62.0882,62.1925,62.0795,62.1143,117778.0
2019-05-24 13:00:00,71.47,71.53,71.46,71.48,101679.0,62.1229,62.1751,62.1143,62.1316,101679.0
2019-05-24 13:30:00,71.48,71.5,71.42,71.44,73048.0,62.1316,62.149,62.0795,62.0969,73048.0
2019-05-24 14:00:00,71.44,71.45,71.32,71.35,76303.0,62.0969,62.1056,61.9926,62.0186,76303.0
2019-05-24 14:30:00,71.36,71.48,71.35,71.45,81975.0,62.0273,62.1316,62.0186,62.1056,81975.0
2019-05-24 15:00:00,71.44,71.46,71.39,71.43,83280.0,62.0969,62.1143,62.0534,62.0882,83280.0
2019-05-24 15:30:00,71.41,71.42,71.14,71.22,404590.0,62.0708,62.0795,61.8361,61.9056,404590.0
2019-05-28 09:30:00,71.29,71.61,71.04,71.52,183748.0,61.9665,62.2446,61.7492,62.1664,183748.0
2019-05-28 10:00:00,71.51,71.56,71.36,71.38,91797.0,62.1577,62.2012,62.0273,62.0447,91797.0
2019-05-28 10:30:00,71.37,71.39,71.04,71.12,123760.0,62.036,62.0534,61.7492,61.8187,123760.0
2019-05-28 11:00:00,71.11,71.12,70.7,70.7,116763.0,61.81,61.8187,61.4536,61.4536,116763.0
2019-05-28 11:30:00,70.7,70.88,70.58,70.87,227333.0,61.4536,61.6101,61.3493,61.6014,227333.0
2019-05-28 12:00:00,70.87,70.99,70.86,70.98,97085.0,61.6014,61.7057,61.5927,61.697,97085.0
2019-05-28 12:30:00,70.98,71.01,70.9,70.94,97375.0,61.697,61.7231,61.6275,61.6623,97375.0
2019-05-28 13:00:00,70.94,70.95,70.78,70.87,88309.0,61.6623,61.6709,61.5232,61.6014,88309.0
2019-05-28 13:30:00,70.88,70.94,70.75,70.78,97326.0,61.6101,61.6623,61.4971,61.5232,97326.0
2019-05-28 14:00:00,70.79,70.81,70.7,70.78,155889.0,61.5319,61.5493,61.4536,61.5232,155889.0
2019-05-28 14:30:00,70.77,70.79,70.59,70.63,85805.0,61.5145,61.5319,61.358,61.3928,85805.0
2019-05-28 15:00:00,70.62,70.64,70.39,70.4,126779.0,61.3841,61.4015,61.1842,61.1929,126779.0
2019-05-28 15:30:00,70.4,70.4,70.08,70.1,507394.0,61.1929,61.1929,60.9147,60.9321,507394.0
2019-05-29 09:30:00,69.83,70.22,69.72,69.95,233884.0,60.6974,61.0364,60.6018,60.8017,233884.0
2019-05-29 10:00:00,69.94,69.97,69.79,69.81,103031.0,60.793,60.8191,60.6627,60.68,103031.0
2019-05-29 10:30:00,69.8,69.92,69.74,69.83,148050.0,60.6713,60.7757,60.6192,60.6974,148050.0
2019-05-29 11:00:00,69.83,70.08,69.81,70.01,290206.0,60.6974,60.9147,60.68,60.8539,290206.0
2019-05-29 11:30:00,70.02,70.03,69.72,69.76,159278.0,60.8626,60.8713,60.6018,60.6366,159278.0
2019-05-29 12:00:00,69.76,70.05,69.72,70.0,114348.0,60.6366,60.8887,60.6018,60.8452,114348.0
2019-05-29 12:30:00,70.01,70.17,69.99,70.07,103301.0,60.8539,60.993,60.8365,60.906,103301.0
2019-05-29 13:00:00,70.07,70.2,69.93,70.05,146486.0,60.906,61.019,60.7843,60.8887,146486.0
2019-05-29 13:30:00,70.05,70.09,69.93,70.01,172556.0,60.8887,60.9234,60.7843,60.8539,172556.0
2019-05-29 14:00:00,70.02,70.08,69.99,70.05,101316.0,60.8626,60.9147,60.8365,60.8887,101316.0
2019-05-29 14:30:00,70.05,70.05,69.77,69.9,94065.0,60.8887,60.8887,60.6453,60.7583,94065.0
2019-05-29 15:00:00,69.91,69.91,69.67,69.7,127096.0,60.767,60.767,60.5584,60.5844,127096.0
2019-05-29 15:30:00,69.7,70.01,69.65,69.95,362747.0,60.5844,60.8539,60.541,60.8017,362747.0
2019-05-30 09:30:00,70.2,70.67,70.2,70.33,126881.0,61.019,61.4276,61.019,61.132,126881.0
2019-05-30 10:00:00,70.33,70.53,70.3,70.43,115117.0,61.132,61.3059,61.106,61.219,115117.0
2019-05-30 10:30:00,70.43,70.5,70.31,70.33,77953.0,61.219,61.2798,61.1147,61.132,77953.0
2019-05-30 11:00:00,70.33,70.52,70.31,70.51,77110.0,61.132,61.2972,61.1147,61.2885,77110.0
2019-05-30 11:30:00,70.52,70.61,70.46,70.53,95401.0,61.2972,61.3754,61.245,61.3059,95401.0
2019-05-30 12:00:00,70.53,70.72,70.46,70.69,72021.0,61.3059,61.471,61.245,61.445,72021.0
2019-05-30 12:30:00,70.68,70.85,70.65,70.78,80515.0,61.4363,61.584,61.4102,61.5232,80515.0
2019-05-30 13:00:00,70.78,70.81,70.62,70.63,66596.0,61.5232,61.5493,61.3841,61.3928,66596.0
2019-05-30 13:30:00,70.64,70.64,70.49,70.58,73246.0,61.4015,61.4015,61.2711,61.3493,73246.0
2019-05-30 14:00:00,70.58,70.64,70.55,70.58,56736.0,61.3493,61.4015,61.3233,61.3493,56736.0
2019-05-30 14:30:00,70.57,70.7,70.45,70.69,80636.0,61.3406,61.4536,61.2363,61.445,80636.0
2019-05-30 15:00:00,70.69,70.79,70.58,70.77,105446.0,61.445,61.5319,61.3493,61.5145,105446.0
2019-05-30 15:30:00,70.76,70.88,70.68,70.85,328967.0,61.5058,61.6101,61.4363,61.584,328967.0
2019-05-31 09:30:00,70.51,70.66,70.12,70.16,179054.0,61.2885,61.4189,60.9495,60.9843,179054.0
2019-05-31 10:00:00,70.16,70.27,69.95,69.96,142207.0,60.9843,61.0799,60.8017,60.8104,142207.0
2019-05-31 10:30:00,69.96,70.11,69.92,69.94,134799.0,60.8104,60.9408,60.7757,60.793,134799.0
2019-05-31 11:00:00,69.94,70.31,69.93,70.24,96943.0,60.793,61.1147,60.7843,61.0538,96943.0
2019-05-31 11:30:00,70.23,70.34,70.18,70.27,106046.0,61.0451,61.1407,61.0017,61.0799,106046.0
2019-05-31 12:00:00,70.26,70.29,70.1,70.1,129334.0,61.0712,61.0973,60.9321,60.9321,129334.0
2019-05-31 12:30:00,70.09,70.15,69.86,69.86,120519.0,60.9234,60.9756,60.7235,60.7235,120519.0
2019-05-31 13:00:00,69.87,69.98,69.83,69.94,76285.0,60.7322,60.8278,60.6974,60.793,76285.0
2019-05-31 13:30:00,69.93,70.02,69.9,69.94,78127.0,60.7843,60.8626,60.7583,60.793,78127.0
2019-05-31 14:00:00,69.95,69.96,69.69,69.72,78011.0,60.8017,60.8104,60.5757,60.6018,78011.0
2019-05-31 14:30:00,69.73,69.81,69.61,69.76,96066.0,60.6105,60.68,60.5062,60.6366,96066.0
2019-05-31 15:00:00,69.76,69.76,69.52,69.59,127963.0,60.6366,60.6366,60.428,60.4888,127963.0
2019-05-31 15:30:00,69.58,69.7,69.44,69.65,413336.0,60.4801,60.5844,60.3584,60.541,413336.0
2019-06-03 09:30:00,69.7,70.16,69.59,69.89,271619.0,60.5844,60.9843,60.4888,60.7496,271619.0
2019-06-03 10:00:00,69.87,70.41,69.84,70.28,233667.0,60.7322,61.2016,60.7061,61.0886,233667.0
2019-06-03 10:30:00,70.29,70.36,70.17,70.3,131263.0,61.0973,61.1581,60.993,61.106,131263.0
2019-06-03 11:00:00,70.29,70.32,70.12,70.22,149461.0,61.0973,61.1233,60.9495,61.0364,149461.0
2019-06-03 11:30:00,70.22,70.25,70.11,70.11,108821.0,61.0364,61.0625,60.9408,60.9408,108821.0
2019-06-03 12:00:00,70.11,70.16,70.01,70.05,180336.0,60.9408,60.9843,60.8539,60.8887,180336.0
2019-06-03 12:30:00,70.03,70.16,70.02,70.06,124489.0,60.8713,60.9843,60.8626,60.8973,124489.0
2019-06-03 13:00:00,70.06,70.54,70.02,70.41,141514.0,60.8973,61.3146,60.8626,61.2016,141514.0
2019-06-03 13:30:00,70.42,70.55,70.22,70.52,111487.0,61.2103,61.3233,61.0364,61.2972,111487.0
2019-06-03 14:00:00,70.53,70.64,70.44,70.47,103855.0,61.3059,61.4015,61.2276,61.2537,103855.0
2019-06-03 14:30:00,70.5,70.53,70.32,70.42,118331.0,61.2798,61.3059,61.1233,61.2103,118331.0
2019-06-03 15:00:00,70.42,70.6,70.33,70.43,189154.0,61.2103,61.3667,61.132,61.219,189154.0
2019-06-03 15:30:00,70.43,70.8,70.32,70.66,590357.0,61.219,61.5406,61.1233,61.4189,590357.0
2019-06-04 09:30:00,71.0,71.27,70.63,70.82,291150.0,61.7144,61.9491,61.3928,61.558,291150.0
2019-06-04 10:00:00,70.81,70.91,70.53,70.89,290053.0,61.5493,61.6362,61.3059,61.6188,290053.0
2019-06-04 10:30:00,70.89,70.96,70.67,70.76,219427.0,61.6188,61.6796,61.4276,61.5058,219427.0
2019-06-04 11:00:00,70.75,70.84,70.54,70.69,245017.0,61.4971,61.5753,61.3146,61.445,245017.0
2019-06-04 11:30:00,70.69,70.72,70.6,70.69,181338.0,61.445,61.471,61.3667,61.445,181338.0
2019-06-04 12:00:00,70.69,70.73,70.61,70.66,166222.0,61.445,61.4797,61.3754,61.4189,166222.0
2019-06-04 12:30:00,70.67,70.92,70.66,70.86,140700.0,61.4276,61.6449,61.4189,61.5927,140700.0
2019-06-04 13:00:00,70.85,70.91,70.81,70.82,121798.0,61.584,61.6362,61.5493,61.558,121798.0
2019-06-04 13:30:00,70.84,70.93,70.8,70.9,166817.0,61.5753,61.6536,61.5406,61.6275,166817.0
2019-06-04 14:00:00,70.9,70.94,70.81,70.84,150772.0,61.6275,61.6623,61.5493,61.5753,150772.0
2019-06-04 14:30:00,70.84,70.85,70.64,70.65,185233.0,61.5753,61.584,61.4015,61.4102,185233.0
2019-06-04 15:00:00,70.66,70.83,70.65,70.8,210541.0,61.4189,61.5666,61.4102,61.5406,210541.0
2019-06-04 15:30:00,70.8,70.84,70.66,70.84,531039.0,61.5406,61.5753,61.4189,61.5753,531039.0
2019-06-05 09:30:00,71.09,71.17,70.64,71.13,306242.0,61.7926,61.8622,61.4015,61.8274,306242.0
2019-06-05 10:00:00,71.15,71.33,70.91,71.33,179886.0,61.8448,62.0013,61.6362,62.0013,179886.0
2019-06-05 10:30:00,71.33,71.58,71.32,71.49,112403.0,62.0013,62.2186,61.9926,62.1403,112403.0
2019-06-05 11:00:00,71.5,71.68,71.39,71.67,151866.0,62.149,62.3055,62.0534,62.2968,151866.0
2019-06-05 11:30:00,71.67,71.73,71.61,71.69,116136.0,62.2968,62.3489,62.2446,62.3142,116136.0
2019-06-05 12:00:00,71.7,71.72,71.47,71.69,86643.0,62.3229,62.3402,62.1229,62.3142,86643.0
2019-06-05 12:30:00,71.67,71.74,71.53,71.67,119402.0,62.2968,62.3576,62.1751,62.2968,119402.0
2019-06-05 13:00:00,71.68,71.73,71.63,71.72,65873.0,62.3055,62.3489,62.262,62.3402,65873.0
2019-06-05 13:30:00,71.73,71.73,71.61,71.65,70101.0,62.3489,62.3489,62.2446,62.2794,70101.0
2019-06-05 14:00:00,71.64,71.78,71.59,71.78,72704.0,62.2707,62.3924,62.2272,62.3924,72704.0
2019-06-05 14:30:00,71.78,71.79,71.6,71.62,103726.0,62.3924,62.4011,62.2359,62.2533,103726.0
2019-06-05 15:00:00,71.61,71.73,71.58,71.71,113923.0,62.2446,62.3489,62.2186,62.3316,113923.0
2019-06-05 15:30:00,71.7,71.95,71.59,71.91,373536.0,62.3229,62.5402,62.2272,62.5054,373536.0
2019-06-06 09:30:00,72.11,72.68,72.06,72.63,170063.0,62.6792,63.1747,62.6358,63.1312,170063.0
2019-06-06 10:00:00,72.65,72.73,72.54,72.62,133012.0,63.1486,63.2182,63.053,63.1225,133012.0
2019-06-06 10:30:00,72.62,72.95,72.58,72.94,146346.0,63.1225,63.4094,63.0878,63.4007,146346.0
2019-06-06 11:00:00,72.95,73.0,72.73,72.96,228419.0,63.4094,63.4528,63.2182,63.4181,228419.0
2019-06-06 11:30:00,72.97,73.25,72.96,73.09,277020.0,63.4268,63.6701,63.4181,63.5311,277020.0
2019-06-06 12:00:00,73.08,73.16,72.99,73.1,162357.0,63.5224,63.5919,63.4442,63.5398,162357.0
2019-06-06 12:30:00,73.1,73.22,73.02,73.16,137199.0,63.5398,63.6441,63.4702,63.5919,137199.0
2019-06-06 13:00:00,73.17,73.19,73.05,73.15,79223.0,63.6006,63.618,63.4963,63.5832,79223.0
2019-06-06 13:30:00,73.16,73.23,73.08,73.22,118273.0,63.5919,63.6528,63.5224,63.6441,118273.0
2019-06-06 14:00:00,73.22,73.23,73.05,73.08,88970.0,63.6441,63.6528,63.4963,63.5224,88970.0
2019-06-06 14:30:00,73.07,73.17,72.92,72.96,135191.0,63.5137,63.6006,63.3833,63.4181,135191.0
2019-06-06 15:00:00,72.96,73.13,72.93,73.11,168582.0,63.4181,63.5658,63.392,63.5485,168582.0
2019-06-06 15:30:00,73.11,73.24,73.01,73.11,520986.0,63.5485,63.6615,63.4615,63.5485,520986.0
2019-06-07 09:30:00,73.2,73.92,73.13,73.82,322506.0,63.6267,64.2525,63.5658,64.1656,322506.0
2019-06-07 10:00:00,73.81,74.06,73.73,73.99,171483.0,64.1569,64.3742,64.0874,64.3134,171483.0
2019-06-07 10:30:00,74.01,74.14,73.95,74.1,146172.0,64.3308,64.4438,64.2786,64.409,146172.0
2019-06-07 11:00:00,74.11,74.12,73.89,74.02,133375.0,64.4177,64.4264,64.2264,64.3394,133375.0
2019-06-07 11:30:00,74.02,74.06,73.86,73.96,120662.0,64.3394,64.3742,64.2004,64.2873,120662.0
2019-06-07 12:00:00,73.96,73.99,73.69,73.7,206439.0,64.2873,64.3134,64.0526,64.0613,206439.0
2019-06-07 12:30:00,73.7,74.0,73.7,73.99,120955.0,64.0613,64.3221,64.0613,64.3134,120955.0
2019-06-07 13:00:00,73.99,74.12,73.86,73.89,97559.0,64.3134,64.4264,64.2004,64.2264,97559.0
2019-06-07 13:30:00,73.89,73.97,73.84,73.84,77861.0,64.2264,64.296,64.183,64.183,77861.0
2019-06-07 14:00:00,73.84,73.99,73.81,73.93,84649.0,64.183,64.3134,64.1569,64.2612,84649.0
2019-06-07 14:30:00,73.93,73.98,73.76,73.81,91454.0,64.2612,64.3047,64.1134,64.1569,91454.0
2019-06-07 15:00:00,73.8,74.07,73.79,74.05,134424.0,64.1482,64.3829,64.1395,64.3655,134424.0
2019-06-07 15:30:00,74.04,74.11,73.93,73.99,565131.0,64.3568,64.4177,64.2612,64.3134,565131.0
2019-06-10 09:30:00,73.86,74.09,73.18,73.39,307767.0,64.2004,64.4003,63.6093,63.7918,307767.0
2019-06-10 10:00:00,73.4,73.46,73.15,73.22,154418.0,63.8005,63.8527,63.5832,63.6441,154418.0
2019-06-10 10:30:00,73.22,73.39,73.19,73.33,154558.0,63.6441,63.7918,63.618,63.7397,154558.0
2019-06-10 11:00:00,73.33,73.37,73.21,73.28,141967.0,63.7397,63.7745,63.6354,63.6962,141967.0
2019-06-10 11:30:00,73.29,73.45,73.12,73.2,261212.0,63.7049,63.844,63.5572,63.6267,261212.0
2019-06-10 12:00:00,73.19,73.27,73.13,73.19,98874.0,63.618,63.6875,63.5658,63.618,98874.0
2019-06-10 12:30:00,73.2,73.21,73.11,73.16,84937.0,63.6267,63.6354,63.5485,63.5919,84937.0
2019-06-10 13:00:00,73.16,73.2,72.96,73.01,129181.0,63.5919,63.6267,63.4181,63.4615,129181.0
2019-06-10 13:30:00,73.01,73.07,72.91,72.91,103269.0,63.4615,63.5137,63.3746,63.3746,103269.0
2019-06-10 14:00:00,72.91,73.03,72.87,72.97,99926.0,63.3746,63.4789,63.3398,63.4268,99926.0
2019-06-10 14:30:00,72.97,73.16,72.96,73.08,101800.0,63.4268,63.5919,63.4181,63.5224,101800.0
2019-06-10 15:00:00,73.07,73.12,72.98,72.99,115050.0,63.5137,63.5572,63.4355,63.4442,115050.0
2019-06-10 15:30:00,73.0,73.1,72.97,73.02,368263.0,63.4528,63.5398,63.4268,63.4702,368263.0
2019-06-11 09:30:00,73.19,73.25,72.78,73.01,304025.0,63.618,63.6701,63.2616,63.4615,304025.0
2019-06-11 10:00:00,73.0,73.13,72.87,73.01,233923.0,63.4528,63.5658,63.3398,63.4615,233923.0
2019-06-11 10:30:00,73.02,73.11,72.92,73.05,160053.0,63.4702,63.5485,63.3833,63.4963,160053.0
2019-06-11 11:00:00,73.05,73.22,72.98,73.17,112642.0,63.4963,63.6441,63.4355,63.6006,112642.0
2019-06-11 11:30:00,73.17,73.22,73.07,73.18,115122.0,63.6006,63.6441,63.5137,63.6093,115122.0
2019-06-11 12:00:00,73.18,73.2,72.93,73.0,119766.0,63.6093,63.6267,63.392,63.4528,119766.0
2019-06-11 12:30:00,73.01,73.11,72.95,72.96,110488.0,63.4615,63.5485,63.4094,63.4181,110488.0
2019-06-11 13:00:00,72.96,73.08,72.91,73.08,59608.0,63.4181,63.5224,63.3746,63.5224,59608.0
2019-06-11 13:30:00,73.08,73.18,73.06,73.16,59558.0,63.5224,63.6093,63.505,63.5919,59558.0
2019-06-11 14:00:00,73.16,73.24,73.12,73.16,69604.0,63.5919,63.6615,63.5572,63.5919,69604.0
2019-06-11 14:30:00,73.16,73.18,73.03,73.08,189328.0,63.5919,63.6093,63.4789,63.5224,189328.0
2019-06-11 15:00:00,73.07,73.08,72.95,73.0,111507.0,63.5137,63.5224,63.4094,63.4528,111507.0
2019-06-11 15:30:00,73.0,73.35,72.99,73.32,485927.0,63.4528,63.7571,63.4442,63.731,485927.0
2019-06-12 09:30:00,73.63,74.09,73.53,73.89,244819.0,64.0005,64.4003,63.9135,64.2264,244819.0
2019-06-12 10:00:00,73.89,73.91,73.6,73.61,135402.0,64.2264,64.2438,63.9744,63.9831,135402.0
2019-06-12 10:30:00,73.62,73.63,73.43,73.52,136155.0,63.9918,64.0005,63.8266,63.9048,136155.0
2019-06-12 11:00:00,73.52,73.59,73.46,73.51,87898.0,63.9048,63.9657,63.8527,63.8961,87898.0
2019-06-12 11:30:00,73.51,73.64,73.41,73.43,89217.0,63.8961,64.0091,63.8092,63.8266,89217.0
2019-06-12 12:00:00,73.43,73.46,73.36,73.44,122577.0,63.8266,63.8527,63.7658,63.8353,122577.0
2019-06-12 12:30:00,73.44,73.49,73.34,73.42,61242.0,63.8353,63.8788,63.7484,63.8179,61242.0
2019-06-12 13:00:00,73.41,73.49,73.38,73.46,68084.0,63.8092,63.8788,63.7831,63.8527,68084.0
2019-06-12 13:30:00,73.45,73.46,73.25,73.35,94930.0,63.844,63.8527,63.6701,63.7571,94930.0
2019-06-12 14:00:00,73.34,73.36,72.85,73.0,684050.0,63.7484,63.7658,63.3225,63.4528,684050.0
2019-06-12 14:30:00,73.0,73.17,73.0,73.13,113482.0,63.4528,63.6006,63.4528,63.5658,113482.0
2019-06-12 15:00:00,73.11,73.13,72.99,73.03,197296.0,63.5485,63.5658,63.4442,63.4789,197296.0
2019-06-12 15:30:00,73.03,73.12,72.97,73.05,480815.0,63.4789,63.5572,63.4268,63.4963,480815.0
2019-06-13 09:30:00,73.08,73.2,72.68,72.73,198872.0,63.5224,63.6267,63.1747,63.2182,198872.0
2019-06-13 10:00:00,72.74,72.77,72.21,72.34,203700.0,63.2268,63.2529,62.7662,62.8792,203700.0
2019-06-13 10:30:00,72.35,72.44,72.11,72.14,145226.0,62.8879,62.9661,62.6792,62.7053,145226.0
2019-06-13 11:00:00,72.15,72.25,71.99,72.23,147116.0,62.714,62.8009,62.5749,62.7835,147116.0
2019-06-13 11:30:00,72.23,72.35,72.16,72.23,103958.0,62.7835,62.8879,62.7227,62.7835,103958.0
2019-06-13 12:00:00,72.23,72.3,72.22,72.24,84925.0,62.7835,62.8444,62.7749,62.7922,84925.0
2019-06-13 12:30:00,72.23,72.43,72.2,72.42,114881.0,62.7835,62.9574,62.7575,62.9487,114881.0
2019-06-13 13:00:00,72.43,72.54,72.41,72.49,107011.0,62.9574,63.053,62.94,63.0095,107011.0
2019-06-13 13:30:00,72.51,72.55,72.48,72.53,70934.0,63.0269,63.0617,63.0009,63.0443,70934.0
2019-06-13 14:00:00,72.54,72.55,72.39,72.44,80006.0,63.053,63.0617,62.9226,62.9661,80006.0
2019-06-13 14:30:00,72.43,72.57,72.39,72.53,90885.0,62.9574,63.0791,62.9226,63.0443,90885.0
2019-06-13 15:00:00,72.53,72.53,72.35,72.4,139543.0,63.0443,63.0443,62.8879,62.9313,139543.0
2019-06-13 15:30:00,72.4,72.77,72.39,72.76,472960.0,62.9313,63.2529,62.9226,63.2442,472960.0
2019-06-14 09:30:00,72.87,73.1,72.75,73.1,189482.0,63.3398,63.5398,63.2355,63.5398,189482.0
2019-06-14 10:00:00,73.07,73.15,72.85,72.95,79832.0,63.5137,63.5832,63.3225,63.4094,79832.0
2019-06-14 10:30:00,72.95,73.18,72.79,73.16,79109.0,63.4094,63.6093,63.2703,63.5919,79109.0
2019-06-14 11:00:00,73.17,73.34,73.12,73.33,124505.0,63.6006,63.7484,63.5572,63.7397,124505.0
2019-06-14 11:30:00,73.33,73.38,73.15,73.18,92596.0,63.7397,63.7831,63.5832,63.6093,92596.0
2019-06-14 12:00:00,73.18,73.22,73.13,73.2,78000.0,63.6093,63.6441,63.5658,63.6267,78000.0
2019-06-14 12:30:00,73.19,73.32,73.19,73.31,45314.0,63.618,63.731,63.618,63.7223,45314.0
2019-06-14 13:00:00,73.3,73.31,73.14,73.25,105604.0,63.7136,63.7223,63.5745,63.6701,105604.0
2019-06-14 13:30:00,73.25,73.3,73.21,73.24,58688.0,63.6701,63.7136,63.6354,63.6615,58688.0
2019-06-14 14:00:00,73.23,73.33,73.2,73.3,54858.0,63.6528,63.7397,63.6267,63.7136,54858.0
2019-06-14 14:30:00,73.31,73.4,73.3,73.39,66884.0,63.7223,63.8005,63.7136,63.7918,66884.0
2019-06-14 15:00:00,73.39,73.46,73.33,73.42,113726.0,63.7918,63.8527,63.7397,63.8179,113726.0
2019-06-14 15:30:00,73.42,73.48,73.3,73.35,402390.0,63.8179,63.8701,63.7136,63.7571,402390.0
2019-06-17 09:30:00,73.35,73.35,72.85,72.91,139306.0,63.7571,63.7571,63.3225,63.3746,139306.0
2019-06-17 10:00:00,72.91,73.11,72.8,73.06,112440.0,63.3746,63.5485,63.279,63.505,112440.0
2019-06-17 10:30:00,73.06,73.15,73.0,73.15,88074.0,63.505,63.5832,63.4528,63.5832,88074.0
2019-06-17 11:00:00,73.16,73.24,73.12,73.19,68838.0,63.5919,63.6615,63.5572,63.618,68838.0
2019-06-17 11:30:00,73.2,73.2,72.94,72.95,91230.0,63.6267,63.6267,63.4007,63.4094,91230.0
2019-06-17 12:00:00,72.95,72.96,72.81,72.82,85112.0,63.4094,63.4181,63.2877,63.2964,85112.0
2019-06-17 12:30:00,72.81,73.05,72.79,73.03,128236.0,63.2877,63.4963,63.2703,63.4789,128236.0
2019-06-17 13:00:00,73.03,73.08,73.01,73.05,115975.0,63.4789,63.5224,63.4615,63.4963,115975.0
2019-06-17 13:30:00,73.05,73.4,73.04,73.33,118592.0,63.4963,63.8005,63.4876,63.7397,118592.0
2019-06-17 14:00:00,73.33,73.58,73.33,73.53,136644.0,63.7397,63.957,63.7397,63.9135,136644.0
2019-06-17 14:30:00,73.53,73.54,73.3,73.32,101356.0,63.9135,63.9222,63.7136,63.731,101356.0
2019-06-17 15:00:00,73.32,73.44,73.31,73.39,122278.0,63.731,63.8353,63.7223,63.7918,122278.0
2019-06-17 15:30:00,73.38,73.43,73.22,73.41,397228.0,63.7831,63.8266,63.6441,63.8092,397228.0
2019-06-18 09:30:00,73.98,74.06,72.96,73.36,281493.0,64.3047,64.3742,63.4181,63.7658,281493.0
2019-06-18 10:00:00,73.36,73.42,72.78,72.8,139777.0,63.7658,63.8179,63.2616,63.279,139777.0
2019-06-18 10:30:00,72.8,73.01,72.68,72.97,162569.0,63.279,63.4615,63.1747,63.4268,162569.0
2019-06-18 11:00:00,72.97,73.01,72.75,72.8,162335.0,63.4268,63.4615,63.2355,63.279,162335.0
2019-06-18 11:30:00,72.81,73.07,72.8,73.05,90005.0,63.2877,63.5137,63.279,63.4963,90005.0
2019-06-18 12:00:00,73.05,73.18,73.0,73.09,80211.0,63.4963,63.6093,63.4528,63.5311,80211.0
2019-06-18 12:30:00,73.08,73.12,73.0,73.09,50866.0,63.5224,63.5572,63.4528,63.5311,50866.0
2019-06-18 13:00:00,73.09,73.14,73.02,73.13,64345.0,63.5311,63.5745,63.4702,63.5658,64345.0
2019-06-18 13:30:00,73.12,73.2,73.09,73.11,71025.0,63.5572,63.6267,63.5311,63.5485,71025.0
2019-06-18 14:00:00,73.12,73.16,73.0,73.13,89185.0,63.5572,63.5919,63.4528,63.5658,89185.0
2019-06-18 14:30:00,73.14,73.21,73.04,73.04,87140.0,63.5745,63.6354,63.4876,63.4876,87140.0
2019-06-18 15:00:00,73.04,73.08,72.89,72.96,87449.0,63.4876,63.5224,63.3572,63.4181,87449.0
2019-06-18 15:30:00,72.95,72.96,72.83,72.9,414132.0,63.4094,63.4181,63.3051,63.3659,414132.0
2019-06-19 09:30:00,72.7,72.99,72.45,72.66,214920.0,63.1921,63.4442,62.9748,63.1573,214920.0
2019-06-19 10:00:00,72.66,72.7,72.54,72.56,127172.0,63.1573,63.1921,63.053,63.0704,127172.0
2019-06-19 10:30:00,72.55,72.55,72.38,72.51,91827.0,63.0617,63.0617,62.9139,63.0269,91827.0
2019-06-19 11:00:00,72.51,72.64,72.49,72.52,149460.0,63.0269,63.1399,63.0095,63.0356,149460.0
2019-06-19 11:30:00,72.52,72.56,72.46,72.49,120925.0,63.0356,63.0704,62.9835,63.0095,120925.0
2019-06-19 12:00:00,72.5,72.64,72.47,72.61,179148.0,63.0182,63.1399,62.9922,63.1138,179148.0
2019-06-19 12:30:00,72.62,72.7,72.54,72.68,128147.0,63.1225,63.1921,63.053,63.1747,128147.0
2019-06-19 13:00:00,72.69,72.75,72.58,72.62,83759.0,63.1834,63.2355,63.0878,63.1225,83759.0
2019-06-19 13:30:00,72.62,72.63,72.48,72.59,139244.0,63.1225,63.1312,63.0009,63.0965,139244.0
2019-06-19 14:00:00,72.6,73.17,72.52,73.15,161555.0,63.1052,63.6006,63.0356,63.5832,161555.0
2019-06-19 14:30:00,73.15,73.32,73.11,73.3,104670.0,63.5832,63.731,63.5485,63.7136,104670.0
2019-06-19 15:00:00,73.29,73.46,73.21,73.41,127961.0,63.7049,63.8527,63.6354,63.8092,127961.0
2019-06-19 15:30:00,73.41,73.63,73.32,73.52,429166.0,63.8092,64.0005,63.731,63.9048,429166.0
2019-06-20 09:30:00,73.81,74.08,73.46,73.99,283385.0,64.1569,64.3916,63.8527,64.3134,283385.0
2019-06-20 10:00:00,73.99,74.12,73.81,73.9,138143.0,64.3134,64.4264,64.1569,64.2351,138143.0
2019-06-20 10:30:00,73.9,74.01,73.77,73.93,88786.0,64.2351,64.3308,64.1221,64.2612,88786.0
2019-06-20 11:00:00,73.94,74.03,73.85,73.95,108281.0,64.2699,64.3481,64.1917,64.2786,108281.0
2019-06-20 11:30:00,73.95,73.96,73.57,73.62,134941.0,64.2786,64.2873,63.9483,63.9918,134941.0
2019-06-20 12:00:00,73.62,73.63,73.37,73.47,121680.0,63.9918,64.0005,63.7745,63.8614,121680.0
2019-06-20 12:30:00,73.46,73.55,73.3,73.51,103310.0,63.8527,63.9309,63.7136,63.8961,103310.0
2019-06-20 13:00:00,73.51,73.63,73.47,73.61,84392.0,63.8961,64.0005,63.8614,63.9831,84392.0
2019-06-20 13:30:00,73.61,73.68,73.6,73.62,61783.0,63.9831,64.0439,63.9744,63.9918,61783.0
2019-06-20 14:00:00,73.62,73.66,73.47,73.51,102995.0,63.9918,64.0265,63.8614,63.8961,102995.0
2019-06-20 14:30:00,73.51,73.63,73.49,73.62,84809.0,63.8961,64.0005,63.8788,63.9918,84809.0
2019-06-20 15:00:00,73.61,73.64,73.52,73.53,181654.0,63.9831,64.0091,63.9048,63.9135,181654.0
2019-06-20 15:30:00,73.53,73.73,73.51,73.6,399751.0,63.9135,64.0874,63.8961,63.9744,399751.0
2019-06-21 09:30:00,73.68,74.0,73.47,73.49,928769.0,64.0439,64.3221,63.8614,63.8788,928769.0
2019-06-21 10:00:00,73.51,73.62,73.45,73.56,123517.0,63.8961,63.9918,63.844,63.9396,123517.0
2019-06-21 10:30:00,73.54,73.64,73.47,73.57,72616.0,63.9222,64.0091,63.8614,63.9483,72616.0
2019-06-21 11:00:00,73.57,73.77,73.48,73.62,94947.0,63.9483,64.1221,63.8701,63.9918,94947.0
2019-06-21 11:30:00,73.61,73.67,73.44,73.51,100569.0,63.9831,64.0352,63.8353,63.8961,100569.0
2019-06-21 12:00:00,73.52,73.64,73.5,73.61,67105.0,63.9048,64.0091,63.8875,63.9831,67105.0
2019-06-21 12:30:00,73.61,73.7,73.6,73.61,52518.0,63.9831,64.0613,63.9744,63.9831,52518.0
2019-06-21 13:00:00,73.61,73.65,73.53,73.53,101253.0,63.9831,64.0178,63.9135,63.9135,101253.0
2019-06-21 13:30:00,73.53,73.78,73.53,73.77,114303.0,63.9135,64.1308,63.9135,64.1221,114303.0
2019-06-21 14:00:00,73.77,73.82,73.65,73.73,68553.0,64.1221,64.1656,64.0178,64.0874,68553.0
2019-06-21 14:30:00,73.73,73.8,73.7,73.71,97251.0,64.0874,64.1482,64.0613,64.07,97251.0
2019-06-21 15:00:00,73.72,73.78,73.65,73.7,122747.0,64.0787,64.1308,64.0178,64.0613,122747.0
2019-06-21 15:30:00,73.7,73.73,72.88,72.97,1088116.0,64.0613,64.0874,63.3485,63.4268,1088116.0
2019-06-24 09:30:00,73.54,73.95,73.24,73.7,357348.0,63.9222,64.2786,63.6615,64.0613,357348.0
2019-06-24 10:00:00,73.72,74.0,73.63,73.97,144164.0,64.0787,64.3221,64.0005,64.296,144164.0
2019-06-24 10:30:00,73.97,74.03,73.88,73.98,138312.0,64.296,64.3481,64.2178,64.3047,138312.0
2019-06-24 11:00:00,73.98,74.18,73.97,74.17,127338.0,64.3047,64.4785,64.296,64.4698,127338.0
2019-06-24 11:30:00,74.17,74.17,73.92,74.06,145901.0,64.4698,64.4698,64.2525,64.3742,145901.0
2019-06-24 12:00:00,74.06,74.17,74.03,74.13,92045.0,64.3742,64.4698,64.3481,64.4351,92045.0
2019-06-24 12:30:00,74.12,74.18,73.97,74.01,104962.0,64.4264,64.4785,64.296,64.3308,104962.0
2019-06-24 13:00:00,74.0,74.05,73.95,73.96,153233.0,64.3221,64.3655,64.2786,64.2873,153233.0
2019-06-24 13:30:00,73.97,74.08,73.89,73.93,89873.0,64.296,64.3916,64.2264,64.2612,89873.0
2019-06-24 14:00:00,73.93,73.95,73.77,73.85,120480.0,64.2612,64.2786,64.1221,64.1917,120480.0
2019-06-24 14:30:00,73.86,73.92,73.85,73.9,86228.0,64.2004,64.2525,64.1917,64.2351,86228.0
2019-06-24 15:00:00,73.9,74.05,73.88,73.99,136171.0,64.2351,64.3655,64.2178,64.3134,136171.0
2019-06-24 15:30:00,73.98,74.03,73.91,73.98,420478.0,64.3047,64.3481,64.2438,64.3047,420478.0
2019-06-25 09:30:00,73.87,74.25,73.31,73.91,246275.0,64.2091,64.5394,63.7223,64.2438,246275.0
2019-06-25 10:00:00,73.93,74.18,73.89,74.17,171901.0,64.2612,64.4785,64.2264,64.4698,171901.0
2019-06-25 10:30:00,74.18,74.2,74.0,74.02,89386.0,64.4785,64.4959,64.3221,64.3394,89386.0
2019-06-25 11:00:00,74.03,74.14,73.95,74.12,98154.0,64.3481,64.4438,64.2786,64.4264,98154.0
2019-06-25 11:30:00,74.13,74.14,74.06,74.11,69298.0,64.4351,64.4438,64.3742,64.4177,69298.0
2019-06-25 12:00:00,74.11,74.15,74.07,74.09,93147.0,64.4177,64.4524,64.3829,64.4003,93147.0
2019-06-25 12:30:00,74.09,74.12,73.9,73.97,77821.0,64.4003,64.4264,64.2351,64.296,77821.0
2019-06-25 13:00:00,73.96,73.96,73.74,73.81,104591.0,64.2873,64.2873,64.0961,64.1569,104591.0
2019-06-25 13:30:00,73.81,73.95,73.78,73.87,71530.0,64.1569,64.2786,64.1308,64.2091,71530.0
2019-06-25 14:00:00,73.87,73.94,73.81,73.87,65465.0,64.2091,64.2699,64.1569,64.2091,65465.0
2019-06-25 14:30:00,73.88,73.99,73.78,73.98,95160.0,64.2178,64.3134,64.1308,64.3047,95160.0
2019-06-25 15:00:00,73.98,74.03,73.87,74.01,106087.0,64.3047,64.3481,64.2091,64.3308,106087.0
2019-06-25 15:30:00,74.0,74.01,73.82,73.91,330411.0,64.3221,64.3308,64.1656,64.2438,330411.0
2019-06-26 09:30:00,73.72,73.73,73.13,73.23,264181.0,64.0787,64.0874,63.5658,63.6528,264181.0
2019-06-26 10:00:00,73.22,73.26,72.93,73.03,212830.0,63.6441,63.6788,63.392,63.4789,212830.0
2019-06-26 10:30:00,73.03,73.07,72.86,72.95,174749.0,63.4789,63.5137,63.3312,63.4094,174749.0
2019-06-26 11:00:00,72.95,72.96,72.69,72.75,108874.0,63.4094,63.4181,63.1834,63.2355,108874.0
2019-06-26 11:30:00,72.75,72.9,72.72,72.78,124994.0,63.2355,63.3659,63.2095,63.2616,124994.0
2019-06-26 12:00:00,72.78,72.82,72.66,72.71,96128.0,63.2616,63.2964,63.1573,63.2008,96128.0
2019-06-26 12:30:00,72.71,72.87,72.71,72.8,116676.0,63.2008,63.3398,63.2008,63.279,116676.0
2019-06-26 13:00:00,72.81,72.82,72.7,72.72,48955.0,63.2877,63.2964,63.1921,63.2095,48955.0
2019-06-26 13:30:00,72.71,72.76,72.66,72.75,64341.0,63.2008,63.2442,63.1573,63.2355,64341.0
2019-06-26 14:00:00,72.76,72.79,72.5,72.54,82786.0,63.2442,63.2703,63.0182,63.053,82786.0
2019-06-26 14:30:00,72.53,72.54,72.27,72.43,109785.0,63.0443,63.053,62.8183,62.9574,109785.0
2019-06-26 15:00:00,72.43,72.55,72.42,72.47,118304.0,62.9574,63.0617,62.9487,62.9922,118304.0
2019-06-26 15:30:00,72.46,72.58,72.28,72.34,390598.0,62.9835,63.0878,62.827,62.8792,390598.0
2019-06-27 09:30:00,72.34,72.35,71.95,71.98,245547.0,62.8792,62.8879,62.5402,62.5662,245547.0
2019-06-27 10:00:00,71.99,72.17,71.91,72.13,165455.0,62.5749,62.7314,62.5054,62.6966,165455.0
2019-06-27 10:30:00,72.12,72.21,72.06,72.18,108038.0,62.6879,62.7662,62.6358,62.7401,108038.0
2019-06-27 11:00:00,72.19,72.45,72.17,72.33,143166.0,62.7488,62.9748,62.7314,62.8705,143166.0
2019-06-27 11:30:00,72.32,72.42,72.27,72.41,107528.0,62.8618,62.9487,62.8183,62.94,107528.0
2019-06-27 12:00:00,72.4,72.43,72.3,72.31,92796.0,62.9313,62.9574,62.8444,62.8531,92796.0
2019-06-27 12:30:00,72.31,72.38,72.3,72.33,61199.0,62.8531,62.9139,62.8444,62.8705,61199.0
2019-06-27 13:00:00,72.33,72.34,72.25,72.27,65965.0,62.8705,62.8792,62.8009,62.8183,65965.0
2019-06-27 13:30:00,72.28,72.3,72.2,72.23,108194.0,62.827,62.8444,62.7575,62.7835,108194.0
2019-06-27 14:00:00,72.22,72.28,72.14,72.26,68247.0,62.7749,62.827,62.7053,62.8096,68247.0
2019-06-27 14:30:00,72.27,72.35,72.26,72.29,53469.0,62.8183,62.8879,62.8096,62.8357,53469.0
2019-06-27 15:00:00,72.28,72.33,72.22,72.28,90585.0,62.827,62.8705,62.7749,62.827,90585.0
2019-06-27 15:30:00,72.28,72.35,72.14,72.14,383103.0,62.827,62.8879,62.7053,62.7053,383103.0
2019-06-28 09:30:00,72.52,72.76,72.13,72.17,172047.0,63.0356,63.2442,62.6966,62.7314,172047.0
2019-06-28 10:00:00,72.17,72.24,72.1,72.15,118263.0,62.7314,62.7922,62.6705,62.714,118263.0
2019-06-28 10:30:00,72.17,72.35,72.05,72.05,173095.0,62.7314,62.8879,62.6271,62.6271,173095.0
2019-06-28 11:00:00,72.04,72.04,71.8,71.88,116724.0,62.6184,62.6184,62.4098,62.4793,116724.0
2019-06-28 11:30:00,71.87,72.02,71.8,71.84,78053.0,62.4706,62.601,62.4098,62.4446,78053.0
2019-06-28 12:00:00,71.85,72.02,71.82,72.01,77733.0,62.4532,62.601,62.4272,62.5923,77733.0
2019-06-28 12:30:00,72.02,72.05,71.95,71.95,74686.0,62.601,62.6271,62.5402,62.5402,74686.0
2019-06-28 13:00:00,71.95,71.97,71.84,71.94,64019.0,62.5402,62.5576,62.4446,62.5315,64019.0
2019-06-28 13:30:00,71.94,71.95,71.83,71.84,61033.0,62.5315,62.5402,62.4359,62.4446,61033.0
2019-06-28 14:00:00,71.83,71.87,71.76,71.78,101261.0,62.4359,62.4706,62.375,62.3924,101261.0
2019-06-28 14:30:00,71.79,71.83,71.54,71.56,187547.0,62.4011,62.4359,62.1838,62.2012,187547.0
2019-06-28 15:00:00,71.56,71.58,71.39,71.48,221776.0,62.2012,62.2186,62.0534,62.1316,221776.0
2019-06-28 15:30:00,71.49,71.72,71.44,71.63,658325.0,62.1403,62.3402,62.0969,62.262,658325.0
2019-07-01 09:30:00,71.96,72.1,71.64,71.79,352905.0,62.5489,62.6705,62.2707,62.4011,352905.0
2019-07-01 10:00:00,71.81,71.95,71.71,71.86,106330.0,62.4185,62.5402,62.3316,62.4619,106330.0
2019-07-01 10:30:00,71.87,72.19,71.83,71.91,134482.0,62.4706,62.7488,62.4359,62.5054,134482.0
2019-07-01 11:00:00,71.91,71.96,71.83,71.92,88260.0,62.5054,62.5489,62.4359,62.5141,88260.0
2019-07-01 11:30:00,71.92,72.05,71.83,71.91,146734.0,62.5141,62.6271,62.4359,62.5054,146734.0
2019-07-01 12:00:00,71.91,71.94,71.65,71.77,87928.0,62.5054,62.5315,62.2794,62.3837,87928.0
2019-07-01 12:30:00,71.77,71.78,71.64,71.64,76986.0,62.3837,62.3924,62.2707,62.2707,76986.0
2019-07-01 13:00:00,71.65,71.78,71.59,71.76,70786.0,62.2794,62.3924,62.2272,62.375,70786.0
2019-07-01 13:30:00,71.76,71.83,71.7,71.82,61398.0,62.375,62.4359,62.3229,62.4272,61398.0
2019-07-01 14:00:00,71.82,71.86,71.74,71.76,57708.0,62.4272,62.4619,62.3576,62.375,57708.0
2019-07-01 14:30:00,71.76,71.83,71.72,71.8,67543.0,62.375,62.4359,62.3402,62.4098,67543.0
2019-07-01 15:00:00,71.81,71.92,71.78,71.88,118311.0,62.4185,62.5141,62.3924,62.4793,118311.0
2019-07-01 15:30:00,71.88,72.26,71.83,72.08,335102.0,62.4793,62.8096,62.4359,62.6532,335102.0
2019-07-02 09:30:00,72.12,72.53,72.06,72.38,175888.0,62.6879,63.0443,62.6358,62.9139,175888.0
2019-07-02 10:00:00,72.38,72.71,72.2,72.7,156803.0,62.9139,63.2008,62.7575,63.1921,156803.0
2019-07-02 10:30:00,72.69,72.84,72.67,72.74,123512.0,63.1834,63.3138,63.166,63.2268,123512.0
2019-07-02 11:00:00,72.75,72.77,72.56,72.64,115190.0,63.2355,63.2529,63.0704,63.1399,115190.0
2019-07-02 11:30:00,72.63,72.78,72.57,72.66,96169.0,63.1312,63.2616,63.0791,63.1573,96169.0
2019-07-02 12:00:00,72.67,72.67,72.51,72.55,85691.0,63.166,63.166,63.0269,63.0617,85691.0
2019-07-02 12:30:00,72.55,72.6,72.43,72.49,124257.0,63.0617,63.1052,62.9574,63.0095,124257.0
2019-07-02 13:00:00,72.49,72.64,72.44,72.63,66693.0,63.0095,63.1399,62.9661,63.1312,66693.0
2019-07-02 13:30:00,72.63,72.85,72.59,72.85,75434.0,63.1312,63.3225,63.0965,63.3225,75434.0
2019-07-02 14:00:00,72.86,72.99,72.75,72.8,101813.0,63.3312,63.4442,63.2355,63.279,101813.0
2019-07-02 14:30:00,72.8,72.85,72.69,72.71,64754.0,63.279,63.3225,63.1834,63.2008,64754.0
2019-07-02 15:00:00,72.71,72.77,72.65,72.68,87050.0,63.2008,63.2529,63.1486,63.1747,87050.0
2019-07-02 15:30:00,72.68,72.76,72.54,72.74,287421.0,63.1747,63.2442,63.053,63.2268,287421.0
2019-07-03 09:30:00,73.09,73.42,73.0,73.22,220990.0,63.5311,63.8179,63.4528,63.6441,220990.0
2019-07-03 10:00:00,73.22,73.72,73.19,73.66,188346.0,63.6441,64.0787,63.618,64.0265,188346.0
2019-07-03 10:30:00,73.68,73.79,73.59,73.73,112017.0,64.0439,64.1395,63.9657,64.0874,112017.0
2019-07-03 11:00:00,73.73,73.78,73.58,73.67,135129.0,64.0874,64.1308,63.957,64.0352,135129.0
2019-07-03 11:30:00,73.67,73.88,73.65,73.88,124502.0,64.0352,64.2178,64.0178,64.2178,124502.0
2019-07-03 12:00:00,73.87,73.97,73.72,73.87,197408.0,64.2091,64.296,64.0787,64.2091,197408.0
2019-07-03 12:30:00,73.87,74.05,73.85,73.98,279742.0,64.2091,64.3655,64.1917,64.3047,279742.0
2019-07-05 09:30:00,73.49,73.66,72.34,72.38,273820.0,63.8788,64.0265,62.8792,62.9139,273820.0
2019-07-05 10:00:00,72.39,72.63,72.36,72.43,179426.0,62.9226,63.1312,62.8965,62.9574,179426.0
2019-07-05 10:30:00,72.42,72.6,72.38,72.58,96998.0,62.9487,63.1052,62.9139,63.0878,96998.0
2019-07-05 11:00:00,72.59,72.61,72.44,72.51,101198.0,63.0965,63.1138,62.9661,63.0269,101198.0
2019-07-05 11:30:00,72.51,72.54,72.35,72.46,82149.0,63.0269,63.053,62.8879,62.9835,82149.0
2019-07-05 12:00:00,72.46,72.68,72.36,72.66,54845.0,62.9835,63.1747,62.8965,63.1573,54845.0
2019-07-05 12:30:00,72.67,72.79,72.64,72.69,41842.0,63.166,63.2703,63.1399,63.1834,41842.0
2019-07-05 13:00:00,72.69,72.8,72.64,72.8,48094.0,63.1834,63.279,63.1399,63.279,48094.0
2019-07-05 13:30:00,72.8,72.86,72.76,72.81,45549.0,63.279,63.3312,63.2442,63.2877,45549.0
2019-07-05 14:00:00,72.81,72.86,72.75,72.81,42898.0,63.2877,63.3312,63.2355,63.2877,42898.0
2019-07-05 14:30:00,72.81,73.08,72.81,73.08,69819.0,63.2877,63.5224,63.2877,63.5224,69819.0
2019-07-05 15:00:00,73.08,73.19,73.03,73.19,111420.0,63.5224,63.618,63.4789,63.618,111420.0
2019-07-05 15:30:00,73.19,73.24,73.0,73.15,404907.0,63.618,63.6615,63.4528,63.5832,404907.0
2019-07-08 09:30:00,73.13,73.55,73.0,73.5,171550.0,63.5658,63.9309,63.4528,63.8875,171550.0
2019-07-08 10:00:00,73.5,73.55,73.33,73.35,124056.0,63.8875,63.9309,63.7397,63.7571,124056.0
2019-07-08 10:30:00,73.34,73.35,73.21,73.32,65795.0,63.7484,63.7571,63.6354,63.731,65795.0
2019-07-08 11:00:00,73.33,73.37,73.23,73.23,59963.0,63.7397,63.7745,63.6528,63.6528,59963.0
2019-07-08 11:30:00,73.24,73.35,73.18,73.25,159119.0,63.6615,63.7571,63.6093,63.6701,159119.0
2019-07-08 12:00:00,73.24,73.25,73.14,73.19,56118.0,63.6615,63.6701,63.5745,63.618,56118.0
2019-07-08 12:30:00,73.19,73.29,73.19,73.25,47632.0,63.618,63.7049,63.618,63.6701,47632.0
2019-07-08 13:00:00,73.25,73.36,73.24,73.31,40748.0,63.6701,63.7658,63.6615,63.7223,40748.0
2019-07-08 13:30:00,73.31,73.37,73.25,73.31,41240.0,63.7223,63.7745,63.6701,63.7223,41240.0
2019-07-08 14:00:00,73.32,73.45,73.32,73.42,99483.0,63.731,63.844,63.731,63.8179,99483.0
2019-07-08 14:30:00,73.43,73.52,73.4,73.4,44522.0,63.8266,63.9048,63.8005,63.8005,44522.0
2019-07-08 15:00:00,73.39,73.47,73.34,73.44,63698.0,63.7918,63.8614,63.7484,63.8353,63698.0
2019-07-08 15:30:00,73.43,73.53,73.35,73.39,229107.0,63.8266,63.9135,63.7571,63.7918,229107.0
2019-07-09 09:30:00,72.69,73.29,72.69,72.89,236407.0,63.1834,63.7049,63.1834,63.3572,236407.0
2019-07-09 10:00:00,72.91,72.96,72.77,72.95,142776.0,63.3746,63.4181,63.2529,63.4094,142776.0
2019-07-09 10:30:00,72.94,73.07,72.89,72.95,117715.0,63.4007,63.5137,63.3572,63.4094,117715.0
2019-07-09 11:00:00,72.95,73.1,72.91,72.92,151168.0,63.4094,63.5398,63.3746,63.3833,151168.0
2019-07-09 11:30:00,72.91,72.98,72.81,72.86,70241.0,63.3746,63.4355,63.2877,63.3312,70241.0
2019-07-09 12:00:00,72.86,72.94,72.83,72.92,66001.0,63.3312,63.4007,63.3051,63.3833,66001.0
2019-07-09 12:30:00,72.93,72.94,72.87,72.91,42397.0,63.392,63.4007,63.3398,63.3746,42397.0
2019-07-09 13:00:00,72.91,73.02,72.9,72.98,48019.0,63.3746,63.4702,63.3659,63.4355,48019.0
2019-07-09 13:30:00,72.98,73.05,72.95,72.96,127257.0,63.4355,63.4963,63.4094,63.4181,127257.0
2019-07-09 14:00:00,72.95,73.01,72.9,72.98,38441.0,63.4094,63.4615,63.3659,63.4355,38441.0
2019-07-09 14:30:00,72.97,72.97,72.81,72.82,61128.0,63.4268,63.4268,63.2877,63.2964,61128.0
2019-07-09 15:00:00,72.83,72.84,72.73,72.76,90795.0,63.3051,63.3138,63.2182,63.2442,90795.0
2019-07-09 15:30:00,72.76,73.27,72.74,73.12,687387.0,63.2442,63.6875,63.2268,63.5572,687387.0
2019-07-10 09:30:00,73.42,73.8,73.42,73.63,189893.0,63.8179,64.1482,63.8179,64.0005,189893.0
2019-07-10 10:00:00,73.64,74.08,73.62,73.9,187677.0,64.0091,64.3916,63.9918,64.2351,187677.0
2019-07-10 10:30:00,73.91,73.99,73.8,73.98,132245.0,64.2438,64.3134,64.1482,64.3047,132245.0
2019-07-10 11:00:00,73.96,74.01,73.64,73.65,124603.0,64.2873,64.3308,64.0091,64.0178,124603.0
2019-07-10 11:30:00,73.66,73.78,73.6,73.73,109899.0,64.0265,64.1308,63.9744,64.0874,109899.0
2019-07-10 12:00:00,73.73,73.79,73.5,73.6,301359.0,64.0874,64.1395,63.8875,63.9744,301359.0
2019-07-10 12:30:00,73.59,73.64,73.53,73.61,62563.0,63.9657,64.0091,63.9135,63.9831,62563.0
2019-07-10 13:00:00,73.62,73.64,73.53,73.56,58923.0,63.9918,64.0091,63.9135,63.9396,58923.0
2019-07-10 13:30:00,73.55,73.73,73.54,73.71,69587.0,63.9309,64.0874,63.9222,64.07,69587.0
2019-07-10 14:00:00,73.73,73.79,73.55,73.56,71012.0,64.0874,64.1395,63.9309,63.9396,71012.0
2019-07-10 14:30:00,73.55,73.64,73.53,73.56,62914.0,63.9309,64.0091,63.9135,63.9396,62914.0
2019-07-10 15:00:00,73.57,73.58,73.4,73.53,110779.0,63.9483,63.957,63.8005,63.9135,110779.0
2019-07-10 15:30:00,73.52,73.61,73.44,73.49,267035.0,63.9048,63.9831,63.8353,63.8788,267035.0
2019-07-11 09:30:00,73.78,73.8,73.36,73.44,171576.0,64.1308,64.1482,63.7658,63.8353,171576.0
2019-07-11 10:00:00,73.45,73.67,73.35,73.58,174046.0,63.844,64.0352,63.7571,63.957,174046.0
2019-07-11 10:30:00,73.59,73.6,73.17,73.3,130667.0,63.9657,63.9744,63.6006,63.7136,130667.0
2019-07-11 11:00:00,73.29,73.38,73.23,73.37,218296.0,63.7049,63.7831,63.6528,63.7745,218296.0
2019-07-11 11:30:00,73.37,73.39,73.27,73.31,117530.0,63.7745,63.7918,63.6875,63.7223,117530.0
2019-07-11 12:00:00,73.31,73.32,73.22,73.3,114829.0,63.7223,63.731,63.6441,63.7136,114829.0
2019-07-11 12:30:00,73.3,73.41,73.27,73.4,78705.0,63.7136,63.8092,63.6875,63.8005,78705.0
2019-07-11 13:00:00,73.39,73.42,73.26,73.27,91184.0,63.7918,63.8179,63.6788,63.6875,91184.0
2019-07-11 13:30:00,73.28,73.32,73.23,73.3,72835.0,63.6962,63.731,63.6528,63.7136,72835.0
2019-07-11 14:00:00,73.31,73.35,73.19,73.31,112038.0,63.7223,63.7571,63.618,63.7223,112038.0
2019-07-11 14:30:00,73.32,73.49,73.29,73.48,143422.0,63.731,63.8788,63.7049,63.8701,143422.0
2019-07-11 15:00:00,73.48,73.56,73.44,73.53,174945.0,63.8701,63.9396,63.8353,63.9135,174945.0
2019-07-11 15:30:00,73.53,73.91,73.48,73.88,580361.0,63.9135,64.2438,63.8701,64.2178,580361.0
2019-07-12 09:30:00,73.73,74.13,73.56,74.02,195294.0,64.0874,64.4351,63.9396,64.3394,195294.0
2019-07-12 10:00:00,74.03,74.04,73.87,74.03,111711.0,64.3481,64.3568,64.2091,64.3481,111711.0
2019-07-12 10:30:00,74.03,74.22,73.96,74.11,130478.0,64.3481,64.5133,64.2873,64.4177,130478.0
2019-07-12 11:00:00,74.09,74.33,74.06,74.31,158799.0,64.4003,64.6089,64.3742,64.5915,158799.0
2019-07-12 11:30:00,74.31,74.34,74.08,74.16,138962.0,64.5915,64.6176,64.3916,64.4611,138962.0
2019-07-12 12:00:00,74.16,74.19,74.08,74.13,109306.0,64.4611,64.4872,64.3916,64.4351,109306.0
2019-07-12 12:30:00,74.13,74.19,74.0,74.1,159866.0,64.4351,64.4872,64.3221,64.409,159866.0
2019-07-12 13:00:00,74.1,74.11,73.87,73.95,216278.0,64.409,64.4177,64.2091,64.2786,216278.0
2019-07-12 13:30:00,73.95,74.13,73.91,74.12,206686.0,64.2786,64.4351,64.2438,64.4264,206686.0
2019-07-12 14:00:00,74.13,74.17,74.06,74.15,88922.0,64.4351,64.4698,64.3742,64.4524,88922.0
2019-07-12 14:30:00,74.15,74.29,74.14,74.28,60938.0,64.4524,64.5741,64.4438,64.5654,60938.0
2019-07-12 15:00:00,74.27,74.27,74.16,74.22,108442.0,64.5568,64.5568,64.4611,64.5133,108442.0
2019-07-12 15:30:00,74.21,74.43,74.13,74.37,336862.0,64.5046,64.6958,64.4351,64.6437,336862.0
2019-07-15 09:30:00,74.42,74.53,74.22,74.34,324315.0,64.6871,64.7827,64.5133,64.6176,324315.0
2019-07-15 10:00:00,74.34,74.62,74.25,74.62,109562.0,64.6176,64.861,64.5394,64.861,109562.0
2019-07-15 10:30:00,74.62,74.67,74.45,74.53,209046.0,64.861,64.9044,64.7132,64.7827,209046.0
2019-07-15 11:00:00,74.54,74.56,74.28,74.31,84705.0,64.7914,64.8088,64.5654,64.5915,84705.0
2019-07-15 11:30:00,74.32,74.32,74.09,74.11,72222.0,64.6002,64.6002,64.4003,64.4177,72222.0
2019-07-15 12:00:00,74.11,74.13,74.0,74.02,101448.0,64.4177,64.4351,64.3221,64.3394,101448.0
2019-07-15 12:30:00,74.01,74.09,74.01,74.05,50745.0,64.3308,64.4003,64.3308,64.3655,50745.0
2019-07-15 13:00:00,74.05,74.09,74.01,74.06,61272.0,64.3655,64.4003,64.3308,64.3742,61272.0
2019-07-15 13:30:00,74.06,74.14,74.03,74.11,74820.0,64.3742,64.4438,64.3481,64.4177,74820.0
2019-07-15 14:00:00,74.1,74.1,73.98,73.99,101609.0,64.409,64.409,64.3047,64.3134,101609.0
2019-07-15 14:30:00,73.99,74.06,73.91,73.97,100181.0,64.3134,64.3742,64.2438,64.296,100181.0
2019-07-15 15:00:00,73.97,74.04,73.88,73.9,100995.0,64.296,64.3568,64.2178,64.2351,100995.0
2019-07-15 15:30:00,73.91,74.01,73.87,74.0,421979.0,64.2438,64.3308,64.2091,64.3221,421979.0
2019-07-16 09:30:00,74.21,74.64,74.04,74.08,299528.0,64.5046,64.8784,64.3568,64.3916,299528.0
2019-07-16 10:00:00,74.06,74.2,73.96,74.12,172732.0,64.3742,64.4959,64.2873,64.4264,172732.0
2019-07-16 10:30:00,74.12,74.27,73.96,74.17,198154.0,64.4264,64.5568,64.2873,64.4698,198154.0
2019-07-16 11:00:00,74.17,74.18,74.02,74.09,123893.0,64.4698,64.4785,64.3394,64.4003,123893.0
2019-07-16 11:30:00,74.09,74.28,74.05,74.25,144257.0,64.4003,64.5654,64.3655,64.5394,144257.0
2019-07-16 12:00:00,74.24,74.49,74.2,74.38,143938.0,64.5307,64.748,64.4959,64.6524,143938.0
2019-07-16 12:30:00,74.39,74.52,74.3,74.39,204225.0,64.6611,64.7741,64.5828,64.6611,204225.0
2019-07-16 13:00:00,74.39,74.49,74.28,74.36,121238.0,64.6611,64.748,64.5654,64.635,121238.0
2019-07-16 13:30:00,74.36,74.36,74.22,74.23,72487.0,64.635,64.635,64.5133,64.522,72487.0
2019-07-16 14:00:00,74.24,74.3,74.21,74.27,99318.0,64.5307,64.5828,64.5046,64.5568,99318.0
2019-07-16 14:30:00,74.26,74.29,74.21,74.27,91095.0,64.5481,64.5741,64.5046,64.5568,91095.0
2019-07-16 15:00:00,74.27,74.41,74.21,74.36,201407.0,64.5568,64.6784,64.5046,64.635,201407.0
2019-07-16 15:30:00,74.36,74.58,74.35,74.5,547669.0,64.635,64.8262,64.6263,64.7567,547669.0
2019-07-17 09:30:00,73.68,74.14,73.68,73.9,272307.0,64.4173,64.8195,64.4173,64.6097,272307.0
2019-07-17 10:00:00,73.89,74.03,73.72,73.77,176091.0,64.6009,64.7233,64.4523,64.496,176091.0
2019-07-17 10:30:00,73.77,73.86,73.67,73.78,146256.0,64.496,64.5747,64.4086,64.5047,146256.0
2019-07-17 11:00:00,73.79,73.9,73.73,73.73,126993.0,64.5135,64.6097,64.461,64.461,126993.0
2019-07-17 11:30:00,73.73,73.79,73.7,73.73,110500.0,64.461,64.5135,64.4348,64.461,110500.0
2019-07-17 12:00:00,73.74,73.8,73.66,73.7,114059.0,64.4698,64.5222,64.3998,64.4348,114059.0
2019-07-17 12:30:00,73.7,73.75,73.65,73.72,110925.0,64.4348,64.4785,64.3911,64.4523,110925.0
2019-07-17 13:00:00,73.73,73.73,73.63,73.73,94946.0,64.461,64.461,64.3736,64.461,94946.0
2019-07-17 13:30:00,73.72,73.93,73.71,73.89,167107.0,64.4523,64.6359,64.4435,64.6009,167107.0
2019-07-17 14:00:00,73.89,73.91,73.79,73.86,122552.0,64.6009,64.6184,64.5135,64.5747,122552.0
2019-07-17 14:30:00,73.86,73.99,73.85,73.89,100817.0,64.5747,64.6883,64.5659,64.6009,100817.0
2019-07-17 15:00:00,73.89,73.97,73.84,73.86,150802.0,64.6009,64.6709,64.5572,64.5747,150802.0
2019-07-17 15:30:00,73.85,73.93,73.76,73.76,369469.0,64.5659,64.6359,64.4873,64.4873,369469.0
2019-07-18 09:30:00,73.74,73.84,73.41,73.63,282444.0,64.4698,64.5572,64.1813,64.3736,282444.0
2019-07-18 10:00:00,73.63,73.76,73.53,73.65,188519.0,64.3736,64.4873,64.2862,64.3911,188519.0
2019-07-18 10:30:00,73.65,73.79,73.62,73.66,129026.0,64.3911,64.5135,64.3649,64.3998,129026.0
2019-07-18 11:00:00,73.66,73.77,73.64,73.66,101927.0,64.3998,64.496,64.3823,64.3998,101927.0
2019-07-18 11:30:00,73.67,73.67,73.55,73.61,114342.0,64.4086,64.4086,64.3037,64.3561,114342.0
2019-07-18 12:00:00,73.61,73.73,73.6,73.68,73613.0,64.3561,64.461,64.3474,64.4173,73613.0
2019-07-18 12:30:00,73.69,73.73,73.6,73.66,63642.0,64.4261,64.461,64.3474,64.3998,63642.0
2019-07-18 13:00:00,73.66,73.76,73.61,73.63,81590.0,64.3998,64.4873,64.3561,64.3736,81590.0
2019-07-18 13:30:00,73.64,73.65,73.58,73.6,56493.0,64.3823,64.3911,64.3299,64.3474,56493.0
2019-07-18 14:00:00,73.6,73.79,73.58,73.78,95777.0,64.3474,64.5135,64.3299,64.5047,95777.0
2019-07-18 14:30:00,73.77,73.88,73.75,73.87,88613.0,64.496,64.5922,64.4785,64.5834,88613.0
2019-07-18 15:00:00,73.87,73.95,73.82,73.92,109783.0,64.5834,64.6534,64.5397,64.6271,109783.0
2019-07-18 15:30:00,73.92,73.93,73.78,73.87,242715.0,64.6271,64.6359,64.5047,64.5834,242715.0
2019-07-19 09:30:00,73.77,73.88,73.51,73.62,281301.0,64.496,64.5922,64.2687,64.3649,281301.0
2019-07-19 10:00:00,73.65,73.84,73.63,73.73,86060.0,64.3911,64.5572,64.3736,64.461,86060.0
2019-07-19 10:30:00,73.72,73.72,73.58,73.62,118447.0,64.4523,64.4523,64.3299,64.3649,118447.0
2019-07-19 11:00:00,73.62,73.63,73.42,73.45,70322.0,64.3649,64.3736,64.19,64.2162,70322.0
2019-07-19 11:30:00,73.46,73.48,73.36,73.41,72686.0,64.225,64.2425,64.1375,64.1813,72686.0
2019-07-19 12:00:00,73.41,73.51,73.31,73.33,58982.0,64.1813,64.2687,64.0938,64.1113,58982.0
2019-07-19 12:30:00,73.33,73.43,73.29,73.42,72063.0,64.1113,64.1987,64.0763,64.19,72063.0
2019-07-19 13:00:00,73.42,73.44,73.32,73.34,55922.0,64.19,64.2075,64.1026,64.1201,55922.0
2019-07-19 13:30:00,73.34,73.35,73.09,73.14,74368.0,64.1201,64.1288,63.9015,63.9452,74368.0
2019-07-19 14:00:00,73.15,73.22,73.02,73.1,80236.0,63.9539,64.0151,63.8403,63.9102,80236.0
2019-07-19 14:30:00,73.09,73.18,73.03,73.13,70607.0,63.9015,63.9802,63.849,63.9365,70607.0
2019-07-19 15:00:00,73.12,73.12,72.86,72.9,99793.0,63.9277,63.9277,63.7004,63.7354,99793.0
2019-07-19 15:30:00,72.9,73.0,72.69,72.72,465814.0,63.7354,63.8228,63.5518,63.578,465814.0
2019-07-22 09:30:00,72.84,72.98,72.34,72.63,203121.0,63.6829,63.8053,63.2458,63.4993,203121.0
2019-07-22 10:00:00,72.62,72.62,72.45,72.57,148100.0,63.4906,63.4906,63.342,63.4469,148100.0
2019-07-22 10:30:00,72.56,72.66,72.36,72.48,101784.0,63.4381,63.5255,63.2633,63.3682,101784.0
2019-07-22 11:00:00,72.48,72.53,72.24,72.32,102095.0,63.3682,63.4119,63.1584,63.2283,102095.0
2019-07-22 11:30:00,72.33,72.35,72.13,72.14,116348.0,63.237,63.2545,63.0622,63.0709,116348.0
2019-07-22 12:00:00,72.14,72.32,72.1,72.28,93196.0,63.0709,63.2283,63.036,63.1933,93196.0
2019-07-22 12:30:00,72.28,72.3,72.2,72.26,91317.0,63.1933,63.2108,63.1234,63.1758,91317.0
2019-07-22 13:00:00,72.26,72.28,72.19,72.23,84231.0,63.1758,63.1933,63.1146,63.1496,84231.0
2019-07-22 13:30:00,72.22,72.32,72.21,72.23,85441.0,63.1409,63.2283,63.1321,63.1496,85441.0
2019-07-22 14:00:00,72.23,72.24,72.15,72.2,95031.0,63.1496,63.1584,63.0797,63.1234,95031.0
2019-07-22 14:30:00,72.2,72.32,72.19,72.28,99174.0,63.1234,63.2283,63.1146,63.1933,99174.0
2019-07-22 15:00:00,72.28,72.44,72.27,72.33,141240.0,63.1933,63.3332,63.1846,63.237,141240.0
2019-07-22 15:30:00,72.32,72.39,72.25,72.34,450804.0,63.2283,63.2895,63.1671,63.2458,450804.0
2019-07-23 09:30:00,72.88,73.15,72.67,72.92,382521.0,63.7179,63.9539,63.5343,63.7529,382521.0
2019-07-23 10:00:00,72.91,72.95,72.29,72.3,358192.0,63.7441,63.7791,63.2021,63.2108,358192.0
2019-07-23 10:30:00,72.31,72.55,72.3,72.41,353550.0,63.2196,63.4294,63.2108,63.307,353550.0
2019-07-23 11:00:00,72.4,72.41,72.2,72.29,172123.0,63.2982,63.307,63.1234,63.2021,172123.0
2019-07-23 11:30:00,72.29,72.32,72.12,72.3,141460.0,63.2021,63.2283,63.0534,63.2108,141460.0
2019-07-23 12:00:00,72.29,72.41,72.25,72.27,127598.0,63.2021,63.307,63.1671,63.1846,127598.0
2019-07-23 12:30:00,72.28,72.41,72.24,72.29,124498.0,63.1933,63.307,63.1584,63.2021,124498.0
2019-07-23 13:00:00,72.29,72.29,72.1,72.16,204522.0,63.2021,63.2021,63.036,63.0884,204522.0
2019-07-23 13:30:00,72.16,72.29,72.12,72.22,252998.0,63.0884,63.2021,63.0534,63.1409,252998.0
2019-07-23 14:00:00,72.21,72.25,72.1,72.25,166931.0,63.1321,63.1671,63.036,63.1671,166931.0
2019-07-23 14:30:00,72.25,72.28,72.14,72.2,133454.0,63.1671,63.1933,63.0709,63.1234,133454.0
2019-07-23 15:00:00,72.21,72.29,72.17,72.23,186843.0,63.1321,63.2021,63.0972,63.1496,186843.0
2019-07-23 15:30:00,72.23,72.37,72.22,72.27,496501.0,63.1496,63.272,63.1409,63.1846,496501.0
2019-07-24 09:30:00,71.84,72.32,71.62,71.99,358058.0,62.8086,63.2283,62.6163,62.9398,358058.0
2019-07-24 10:00:00,71.99,72.09,71.83,71.83,174997.0,62.9398,63.0272,62.7999,62.7999,174997.0
2019-07-24 10:30:00,71.84,71.89,71.68,71.75,172840.0,62.8086,62.8524,62.6688,62.73,172840.0
2019-07-24 11:00:00,71.76,71.83,71.72,71.8,125769.0,62.7387,62.7999,62.7037,62.7737,125769.0
2019-07-24 11:30:00,71.8,71.92,71.56,71.56,153290.0,62.7737,62.8786,62.5638,62.5638,153290.0
2019-07-24 12:00:00,71.56,71.67,71.55,71.64,95921.0,62.5638,62.66,62.5551,62.6338,95921.0
2019-07-24 12:30:00,71.63,71.63,71.58,71.62,88704.0,62.625,62.625,62.5813,62.6163,88704.0
2019-07-24 13:00:00,71.62,71.68,71.53,71.55,66914.0,62.6163,62.6688,62.5376,62.5551,66914.0
2019-07-24 13:30:00,71.55,71.68,71.5,71.6,83567.0,62.5551,62.6688,62.5114,62.5988,83567.0
2019-07-24 14:00:00,71.62,71.66,71.57,71.58,74472.0,62.6163,62.6513,62.5726,62.5813,74472.0
2019-07-24 14:30:00,71.58,71.61,71.44,71.52,72975.0,62.5813,62.6076,62.4589,62.5289,72975.0
2019-07-24 15:00:00,71.53,71.63,71.49,71.55,119185.0,62.5376,62.625,62.5026,62.5551,119185.0
2019-07-24 15:30:00,71.55,71.61,71.22,71.29,732695.0,62.5551,62.6076,62.2666,62.3278,732695.0
2019-07-25 09:30:00,71.13,71.93,71.13,71.74,371118.0,62.1879,62.8873,62.1879,62.7212,371118.0
2019-07-25 10:00:00,71.74,71.99,71.63,71.98,286652.0,62.7212,62.9398,62.625,62.931,286652.0
2019-07-25 10:30:00,72.0,72.16,71.82,72.12,284312.0,62.9485,63.0884,62.7912,63.0534,284312.0
2019-07-25 11:00:00,72.12,72.22,72.03,72.18,230327.0,63.0534,63.1409,62.9748,63.1059,230327.0
2019-07-25 11:30:00,72.17,72.18,71.71,71.75,194520.0,63.0972,63.1059,62.695,62.73,194520.0
2019-07-25 12:00:00,71.74,71.74,71.49,71.54,158993.0,62.7212,62.7212,62.5026,62.5464,158993.0
2019-07-25 12:30:00,71.54,71.55,71.32,71.49,160504.0,62.5464,62.5551,62.354,62.5026,160504.0
2019-07-25 13:00:00,71.48,71.73,71.42,71.72,160155.0,62.4939,62.7125,62.4414,62.7037,160155.0
2019-07-25 13:30:00,71.73,71.91,71.69,71.89,154020.0,62.7125,62.8698,62.6775,62.8524,154020.0
2019-07-25 14:00:00,71.89,72.13,71.78,72.12,184996.0,62.8524,63.0622,62.7562,63.0534,184996.0
2019-07-25 14:30:00,72.11,72.22,72.06,72.08,214127.0,63.0447,63.1409,63.001,63.0185,214127.0
2019-07-25 15:00:00,72.07,72.12,71.9,72.05,287700.0,63.0097,63.0534,62.8611,62.9922,287700.0
2019-07-25 15:30:00,72.05,72.07,71.85,72.02,729865.0,62.9922,63.0097,62.8174,62.966,729865.0
2019-07-26 09:30:00,71.96,72.54,71.79,72.0,341398.0,62.9136,63.4206,62.7649,62.9485,341398.0
2019-07-26 10:00:00,71.98,72.62,71.85,72.62,386384.0,62.931,63.4906,62.8174,63.4906,386384.0
2019-07-26 10:30:00,72.62,72.71,72.4,72.42,169562.0,63.4906,63.5693,63.2982,63.3157,169562.0
2019-07-26 11:00:00,72.42,73.04,72.4,73.03,266925.0,63.3157,63.8578,63.2982,63.849,266925.0
2019-07-26 11:30:00,73.03,73.09,72.78,73.0,228115.0,63.849,63.9015,63.6305,63.8228,228115.0
2019-07-26 12:00:00,73.0,73.32,72.98,73.23,171588.0,63.8228,64.1026,63.8053,64.0239,171588.0
2019-07-26 12:30:00,73.22,73.33,73.09,73.32,138077.0,64.0151,64.1113,63.9015,64.1026,138077.0
2019-07-26 13:00:00,73.32,73.42,73.3,73.37,122799.0,64.1026,64.19,64.0851,64.1463,122799.0
2019-07-26 13:30:00,73.37,73.43,73.25,73.43,99673.0,64.1463,64.1987,64.0414,64.1987,99673.0
2019-07-26 14:00:00,73.44,73.47,73.29,73.47,116178.0,64.2075,64.2337,64.0763,64.2337,116178.0
2019-07-26 14:30:00,73.46,73.6,73.44,73.55,135666.0,64.225,64.3474,64.2075,64.3037,135666.0
2019-07-26 15:00:00,73.55,73.69,73.53,73.6,188719.0,64.3037,64.4261,64.2862,64.3474,188719.0
2019-07-26 15:30:00,73.59,73.78,73.46,73.69,703379.0,64.3386,64.5047,64.225,64.4261,703379.0
2019-07-29 09:30:00,73.78,74.74,73.72,74.64,423673.0,64.5047,65.3441,64.4523,65.2566,423673.0
2019-07-29 10:00:00,74.65,75.38,74.65,75.31,613489.0,65.2654,65.9036,65.2654,65.8424,613489.0
2019-07-29 10:30:00,75.31,75.49,75.11,75.23,231402.0,65.8424,65.9998,65.6675,65.7725,231402.0
2019-07-29 11:00:00,75.22,75.22,74.92,74.96,210702.0,65.7637,65.7637,65.5014,65.5364,210702.0
2019-07-29 11:30:00,74.96,75.15,74.87,74.92,300909.0,65.5364,65.7025,65.4577,65.5014,300909.0
2019-07-29 12:00:00,74.93,75.3,74.9,75.28,281435.0,65.5102,65.8337,65.4839,65.8162,281435.0
2019-07-29 12:30:00,75.28,75.28,74.97,75.13,108624.0,65.8162,65.8162,65.5451,65.685,108624.0
2019-07-29 13:00:00,75.13,75.3,75.05,75.19,243049.0,65.685,65.8337,65.6151,65.7375,243049.0
2019-07-29 13:30:00,75.19,75.26,75.09,75.2,75185.0,65.7375,65.7987,65.6501,65.7462,75185.0
2019-07-29 14:00:00,75.2,75.3,75.07,75.28,158483.0,65.7462,65.8337,65.6326,65.8162,158483.0
2019-07-29 14:30:00,75.28,75.44,75.25,75.4,163381.0,65.8162,65.9561,65.7899,65.9211,163381.0
2019-07-29 15:00:00,75.4,75.44,75.25,75.34,160377.0,65.9211,65.9561,65.7899,65.8686,160377.0
2019-07-29 15:30:00,75.34,75.67,75.31,75.57,648288.0,65.8686,66.1571,65.8424,66.0697,648288.0
2019-07-30 09:30:00,75.51,76.41,75.42,75.44,611071.0,66.0173,66.8041,65.9386,65.9561,611071.0
2019-07-30 10:00:00,75.42,75.69,75.37,75.56,223954.0,65.9386,66.1746,65.8949,66.061,223954.0
2019-07-30 10:30:00,75.54,75.62,75.31,75.5,250351.0,66.0435,66.1134,65.8424,66.0085,250351.0
2019-07-30 11:00:00,75.51,75.57,75.28,75.42,167337.0,66.0173,66.0697,65.8162,65.9386,167337.0
2019-07-30 11:30:00,75.42,75.48,75.23,75.34,135008.0,65.9386,65.991,65.7725,65.8686,135008.0
2019-07-30 12:00:00,75.34,75.41,75.08,75.12,264421.0,65.8686,65.9298,65.6413,65.6763,264421.0
2019-07-30 12:30:00,75.13,75.13,74.9,75.04,251998.0,65.685,65.685,65.4839,65.6063,251998.0
2019-07-30 13:00:00,75.05,75.19,75.03,75.11,118481.0,65.6151,65.7375,65.5976,65.6675,118481.0
2019-07-30 13:30:00,75.12,75.16,74.97,75.0,102139.0,65.6763,65.7113,65.5451,65.5714,102139.0
2019-07-30 14:00:00,75.0,75.07,74.92,75.0,180871.0,65.5714,65.6326,65.5014,65.5714,180871.0
2019-07-30 14:30:00,74.99,75.3,74.97,75.28,217115.0,65.5626,65.8337,65.5451,65.8162,217115.0
2019-07-30 15:00:00,75.29,75.3,74.82,74.84,238566.0,65.8249,65.8337,65.414,65.4315,238566.0
2019-07-30 15:30:00,74.84,74.96,74.42,74.74,703331.0,65.4315,65.5364,65.0643,65.3441,703331.0
2019-07-31 09:30:00,74.59,74.93,73.95,74.04,301365.0,65.2129,65.5102,64.6534,64.7321,301365.0
2019-07-31 10:00:00,74.05,74.09,73.23,73.33,393351.0,64.7408,64.7758,64.0239,64.1113,393351.0
2019-07-31 10:30:00,73.32,73.39,72.87,72.97,280499.0,64.1026,64.1638,63.7091,63.7966,280499.0
2019-07-31 11:00:00,72.97,73.05,72.78,72.8,203586.0,63.7966,63.8665,63.6305,63.6479,203586.0
2019-07-31 11:30:00,72.8,72.83,72.52,72.68,256791.0,63.6479,63.6742,63.4032,63.543,256791.0
2019-07-31 12:00:00,72.69,72.77,72.56,72.75,132179.0,63.5518,63.6217,63.4381,63.6042,132179.0
2019-07-31 12:30:00,72.75,72.75,72.63,72.67,98352.0,63.6042,63.6042,63.4993,63.5343,98352.0
2019-07-31 13:00:00,72.67,72.83,72.63,72.72,115273.0,63.5343,63.6742,63.4993,63.578,115273.0
2019-07-31 13:30:00,72.72,72.72,72.5,72.6,177402.0,63.578,63.578,63.3857,63.4731,177402.0
2019-07-31 14:00:00,72.61,72.62,72.22,72.52,183664.0,63.4818,63.4906,63.1409,63.4032,183664.0
2019-07-31 14:30:00,72.52,72.55,71.35,71.93,267126.0,63.4032,63.4294,62.3802,62.8873,267126.0
2019-07-31 15:00:00,71.92,72.35,71.79,72.2,308982.0,62.8786,63.2545,62.7649,63.1234,308982.0
2019-07-31 15:30:00,72.19,72.25,71.6,71.69,876937.0,63.1146,63.1671,62.5988,62.6775,876937.0
2019-08-01 09:30:00,71.63,72.13,71.33,71.67,334070.0,62.625,63.0622,62.3628,62.66,334070.0
2019-08-01 10:00:00,71.63,71.94,71.39,71.92,193296.0,62.625,62.8961,62.4152,62.8786,193296.0
2019-08-01 10:30:00,71.94,72.29,71.89,72.08,175278.0,62.8961,63.2021,62.8524,63.0185,175278.0
2019-08-01 11:00:00,72.09,72.37,72.08,72.35,214205.0,63.0272,63.272,63.0185,63.2545,214205.0
2019-08-01 11:30:00,72.35,72.47,72.09,72.09,148248.0,63.2545,63.3594,63.0272,63.0272,148248.0
2019-08-01 12:00:00,72.09,72.17,71.89,71.92,145249.0,63.0272,63.0972,62.8524,62.8786,145249.0
2019-08-01 12:30:00,71.92,72.31,71.9,72.27,96329.0,62.8786,63.2196,62.8611,63.1846,96329.0
2019-08-01 13:00:00,72.27,72.28,71.71,71.76,177935.0,63.1846,63.1933,62.695,62.7387,177935.0
2019-08-01 13:30:00,71.75,72.01,71.64,71.83,177926.0,62.73,62.9573,62.6338,62.7999,177926.0
2019-08-01 14:00:00,71.82,72.06,71.62,72.06,191684.0,62.7912,63.001,62.6163,63.001,191684.0
2019-08-01 14:30:00,72.05,72.06,71.77,71.92,201162.0,62.9922,63.001,62.7474,62.8786,201162.0
2019-08-01 15:00:00,71.91,71.98,71.67,71.85,248402.0,62.8698,62.931,62.66,62.8174,248402.0
2019-08-01 15:30:00,71.86,71.9,71.21,71.26,829979.0,62.8261,62.8611,62.2578,62.3016,829979.0
2019-08-02 09:30:00,71.3,71.49,70.84,71.11,265727.0,62.3365,62.5026,61.9344,62.1704,265727.0
2019-08-02 10:00:00,71.12,71.52,71.08,71.39,202706.0,62.1792,62.5289,62.1442,62.4152,202706.0
2019-08-02 10:30:00,71.4,71.41,71.05,71.15,167822.0,62.424,62.4327,62.118,62.2054,167822.0
2019-08-02 11:00:00,71.15,71.16,70.92,70.98,188786.0,62.2054,62.2141,62.0043,62.0568,188786.0
2019-08-02 11:30:00,70.98,71.06,70.83,70.89,254961.0,62.0568,62.1267,61.9256,61.9781,254961.0
2019-08-02 12:00:00,70.9,71.17,70.89,71.17,117832.0,61.9868,62.2229,61.9781,62.2229,117832.0
2019-08-02 12:30:00,71.16,71.25,71.11,71.17,108782.0,62.2141,62.2928,62.1704,62.2229,108782.0
2019-08-02 13:00:00,71.17,71.18,70.91,71.02,214927.0,62.2229,62.2316,61.9956,62.0917,214927.0
2019-08-02 13:30:00,71.02,71.07,70.9,71.03,117226.0,62.0917,62.1354,61.9868,62.1005,117226.0
2019-08-02 14:00:00,71.03,71.29,71.01,71.17,114596.0,62.1005,62.3278,62.083,62.2229,114596.0
2019-08-02 14:30:00,71.17,71.32,71.16,71.32,113111.0,62.2229,62.354,62.2141,62.354,113111.0
2019-08-02 15:00:00,71.33,71.38,71.15,71.34,130055.0,62.3628,62.4065,62.2054,62.3715,130055.0
2019-08-02 15:30:00,71.35,71.77,71.13,71.21,504351.0,62.3802,62.7474,62.1879,62.2578,504351.0
2019-08-05 09:30:00,70.99,71.23,70.06,70.16,299170.0,62.0655,62.2753,61.2524,61.3398,299170.0
2019-08-05 10:00:00,70.15,70.22,69.88,70.05,271715.0,61.3311,61.3923,61.095,61.2437,271715.0
2019-08-05 10:30:00,70.04,70.1,69.6,69.78,181271.0,61.2349,61.2874,60.8502,61.0076,181271.0
2019-08-05 11:00:00,69.77,70.03,69.66,69.9,167428.0,60.9989,61.2262,60.9027,61.1125,167428.0
2019-08-05 11:30:00,69.91,70.01,69.72,69.9,152096.0,61.1213,61.2087,60.9552,61.1125,152096.0
2019-08-05 12:00:00,69.89,69.97,69.73,69.83,146690.0,61.1038,61.1737,60.9639,61.0513,146690.0
2019-08-05 12:30:00,69.83,69.89,69.54,69.56,312669.0,61.0513,61.1038,60.7978,60.8153,312669.0
2019-08-05 13:00:00,69.58,69.74,69.51,69.64,98534.0,60.8328,60.9726,60.7716,60.8852,98534.0
2019-08-05 13:30:00,69.63,69.85,69.57,69.6,100075.0,60.8765,61.0688,60.824,60.8502,100075.0
2019-08-05 14:00:00,69.59,69.68,69.35,69.37,117104.0,60.8415,60.9202,60.6317,60.6492,117104.0
2019-08-05 14:30:00,69.37,69.39,68.84,68.88,194926.0,60.6492,60.6666,60.1858,60.2208,194926.0
2019-08-05 15:00:00,68.89,69.12,68.41,68.9,255618.0,60.2295,60.4306,59.8098,60.2382,255618.0
2019-08-05 15:30:00,68.89,69.21,68.74,68.81,616968.0,60.2295,60.5093,60.0984,60.1596,616968.0
2019-08-06 09:30:00,69.08,70.14,68.84,69.5,484611.0,60.3956,61.3224,60.1858,60.7628,484611.0
2019-08-06 10:00:00,69.49,69.65,69.22,69.32,236987.0,60.7541,60.894,60.518,60.6054,236987.0
2019-08-06 10:30:00,69.33,69.74,69.33,69.44,125369.0,60.6142,60.9726,60.6142,60.7104,125369.0
2019-08-06 11:00:00,69.44,69.44,69.04,69.27,129064.0,60.7104,60.7104,60.3606,60.5617,129064.0
2019-08-06 11:30:00,69.28,69.57,69.13,69.57,147180.0,60.5705,60.824,60.4393,60.824,147180.0
2019-08-06 12:00:00,69.58,69.75,69.54,69.64,127483.0,60.8328,60.9814,60.7978,60.8852,127483.0
2019-08-06 12:30:00,69.64,69.73,69.46,69.5,169527.0,60.8852,60.9639,60.7278,60.7628,169527.0
2019-08-06 13:00:00,69.51,69.87,69.51,69.81,149203.0,60.7716,61.0863,60.7716,61.0338,149203.0
2019-08-06 13:30:00,69.81,69.93,69.76,69.81,86206.0,61.0338,61.1388,60.9901,61.0338,86206.0
2019-08-06 14:00:00,69.8,70.11,69.68,70.09,102295.0,61.0251,61.2961,60.9202,61.2786,102295.0
2019-08-06 14:30:00,70.09,70.18,69.83,69.89,135986.0,61.2786,61.3573,61.0513,61.1038,135986.0
2019-08-06 15:00:00,69.9,70.01,69.83,69.92,191067.0,61.1125,61.2087,61.0513,61.13,191067.0
2019-08-06 15:30:00,69.91,70.1,69.69,69.86,583664.0,61.1213,61.2874,60.9289,61.0776,583664.0
2019-08-07 09:30:00,69.44,69.44,68.47,69.12,241489.0,60.7104,60.7104,59.8623,60.4306,241489.0
2019-08-07 10:00:00,69.13,69.49,69.02,69.38,171916.0,60.4393,60.7541,60.3432,60.6579,171916.0
2019-08-07 10:30:00,69.4,69.82,69.39,69.7,242376.0,60.6754,61.0426,60.6666,60.9377,242376.0
2019-08-07 11:00:00,69.69,69.81,69.49,69.53,190089.0,60.9289,61.0338,60.7541,60.789,190089.0
2019-08-07 11:30:00,69.53,69.74,69.48,69.58,147926.0,60.789,60.9726,60.7453,60.8328,147926.0
2019-08-07 12:00:00,69.59,69.6,69.34,69.54,198245.0,60.8415,60.8502,60.6229,60.7978,198245.0
2019-08-07 12:30:00,69.52,69.89,69.51,69.89,89658.0,60.7803,61.1038,60.7716,61.1038,89658.0
2019-08-07 13:00:00,69.89,70.17,69.89,70.1,116946.0,61.1038,61.3486,61.1038,61.2874,116946.0
2019-08-07 13:30:00,70.1,70.6,70.1,70.3,131501.0,61.2874,61.7245,61.2874,61.4622,131501.0
2019-08-07 14:00:00,70.31,70.45,70.26,70.44,103261.0,61.471,61.5934,61.4273,61.5846,103261.0
2019-08-07 14:30:00,70.42,70.68,70.39,70.68,97115.0,61.5672,61.7945,61.5409,61.7945,97115.0
2019-08-07 15:00:00,70.66,70.7,70.44,70.7,142549.0,61.777,61.812,61.5846,61.812,142549.0
2019-08-07 15:30:00,70.7,70.77,70.38,70.44,367099.0,61.812,61.8732,61.5322,61.5846,367099.0
2019-08-08 09:30:00,70.67,70.8,70.1,70.69,225071.0,61.7857,61.8994,61.2874,61.8032,225071.0
2019-08-08 10:00:00,70.69,71.02,70.66,70.81,156873.0,61.8032,62.0917,61.777,61.9081,156873.0
2019-08-08 10:30:00,70.8,70.93,70.64,70.89,126036.0,61.8994,62.013,61.7595,61.9781,126036.0
2019-08-08 11:00:00,70.87,71.11,70.78,71.1,85548.0,61.9606,62.1704,61.8819,62.1617,85548.0
2019-08-08 11:30:00,71.11,71.45,71.11,71.26,123445.0,62.1704,62.4677,62.1704,62.3016,123445.0
2019-08-08 12:00:00,71.26,71.34,71.14,71.23,107175.0,62.3016,62.3715,62.1966,62.2753,107175.0
2019-08-08 12:30:00,71.23,71.52,71.2,71.5,65893.0,62.2753,62.5289,62.2491,62.5114,65893.0
2019-08-08 13:00:00,71.51,71.54,71.38,71.45,52062.0,62.5201,62.5464,62.4065,62.4677,52062.0
2019-08-08 13:30:00,71.45,71.58,71.43,71.49,53791.0,62.4677,62.5813,62.4502,62.5026,53791.0
2019-08-08 14:00:00,71.48,71.48,71.34,71.37,54529.0,62.4939,62.4939,62.3715,62.3977,54529.0
2019-08-08 14:30:00,71.38,71.61,71.34,71.56,72459.0,62.4065,62.6076,62.3715,62.5638,72459.0
2019-08-08 15:00:00,71.55,71.65,71.41,71.5,122014.0,62.5551,62.6425,62.4327,62.5114,122014.0
2019-08-08 15:30:00,71.49,71.77,71.47,71.73,378099.0,62.5026,62.7474,62.4852,62.7125,378099.0
2019-08-09 09:30:00,71.8,72.09,71.55,71.63,107063.0,62.7737,63.0272,62.5551,62.625,107063.0
2019-08-09 10:00:00,71.63,71.65,71.16,71.36,118032.0,62.625,62.6425,62.2141,62.389,118032.0
2019-08-09 10:30:00,71.37,71.52,71.25,71.38,102261.0,62.3977,62.5289,62.2928,62.4065,102261.0
2019-08-09 11:00:00,71.38,71.44,71.03,71.05,97299.0,62.4065,62.4589,62.1005,62.118,97299.0
2019-08-09 11:30:00,71.05,71.22,70.96,70.98,83071.0,62.118,62.2666,62.0393,62.0568,83071.0
2019-08-09 12:00:00,71.01,71.14,70.96,71.07,56498.0,62.083,62.1966,62.0393,62.1354,56498.0
2019-08-09 12:30:00,71.07,71.54,71.03,71.28,89174.0,62.1354,62.5464,62.1005,62.319,89174.0
2019-08-09 13:00:00,71.28,71.61,71.24,71.6,74000.0,62.319,62.6076,62.2841,62.5988,74000.0
2019-08-09 13:30:00,71.61,71.72,71.58,71.67,75606.0,62.6076,62.7037,62.5813,62.66,75606.0
2019-08-09 14:00:00,71.66,71.78,71.62,71.69,68274.0,62.6513,62.7562,62.6163,62.6775,68274.0
2019-08-09 14:30:00,71.69,71.78,71.65,71.67,144226.0,62.6775,62.7562,62.6425,62.66,144226.0
2019-08-09 15:00:00,71.66,71.94,71.62,71.82,116169.0,62.6513,62.8961,62.6163,62.7912,116169.0
2019-08-09 15:30:00,71.82,71.94,71.49,71.51,414284.0,62.7912,62.8961,62.5026,62.5201,414284.0
2019-08-12 09:30:00,71.4,71.4,71.03,71.15,216928.0,62.424,62.424,62.1005,62.2054,216928.0
2019-08-12 10:00:00,71.15,71.38,70.87,71.23,160948.0,62.2054,62.4065,61.9606,62.2753,160948.0
2019-08-12 10:30:00,71.23,71.29,70.85,70.86,99936.0,62.2753,62.3278,61.9431,61.9518,99936.0
2019-08-12 11:00:00,70.85,70.85,70.35,70.45,178172.0,61.9431,61.9431,61.506,61.5934,178172.0
2019-08-12 11:30:00,70.44,70.7,70.25,70.6,176418.0,61.5846,61.812,61.4185,61.7245,176418.0
2019-08-12 12:00:00,70.59,70.9,70.53,70.87,81017.0,61.7158,61.9868,61.6633,61.9606,81017.0
2019-08-12 12:30:00,70.86,70.87,70.63,70.73,280497.0,61.9518,61.9606,61.7508,61.8382,280497.0
2019-08-12 13:00:00,70.73,70.79,70.63,70.74,111639.0,61.8382,61.8906,61.7508,61.8469,111639.0
2019-08-12 13:30:00,70.73,70.78,70.62,70.68,80844.0,61.8382,61.8819,61.742,61.7945,80844.0
2019-08-12 14:00:00,70.69,70.78,70.64,70.7,72451.0,61.8032,61.8819,61.7595,61.812,72451.0
2019-08-12 14:30:00,70.7,70.77,70.43,70.49,108246.0,61.812,61.8732,61.5759,61.6284,108246.0
2019-08-12 15:00:00,70.51,70.81,70.5,70.81,103671.0,61.6458,61.9081,61.6371,61.9081,103671.0
2019-08-12 15:30:00,70.81,70.87,70.66,70.75,94863.0,61.9081,61.9606,61.777,61.8557,94863.0
2019-08-13 09:30:00,70.87,71.27,70.66,71.25,326313.0,61.9606,62.3103,61.777,62.2928,326313.0
2019-08-13 10:00:00,71.22,71.75,70.89,71.68,210464.0,62.2666,62.73,61.9781,62.6688,210464.0
2019-08-13 10:30:00,71.69,71.81,71.34,71.53,138705.0,62.6775,62.7824,62.3715,62.5376,138705.0
2019-08-13 11:00:00,71.53,71.7,71.44,71.64,116986.0,62.5376,62.6862,62.4589,62.6338,116986.0
2019-08-13 11:30:00,71.65,71.83,71.55,71.77,85378.0,62.6425,62.7999,62.5551,62.7474,85378.0
2019-08-13 12:00:00,71.78,71.95,71.67,71.83,84185.0,62.7562,62.9048,62.66,62.7999,84185.0
2019-08-13 12:30:00,71.83,71.85,71.61,71.7,90263.0,62.7999,62.8174,62.6076,62.6862,90263.0
2019-08-13 13:00:00,71.7,71.84,71.6,71.75,112502.0,62.6862,62.8086,62.5988,62.73,112502.0
2019-08-13 13:30:00,71.74,71.78,71.65,71.72,64603.0,62.7212,62.7562,62.6425,62.7037,64603.0
2019-08-13 14:00:00,71.72,71.77,71.64,71.76,82341.0,62.7037,62.7474,62.6338,62.7387,82341.0
2019-08-13 14:30:00,71.77,71.81,71.7,71.78,66142.0,62.7474,62.7824,62.6862,62.7562,66142.0
2019-08-13 15:00:00,71.78,71.82,71.6,71.67,97027.0,62.7562,62.7912,62.5988,62.66,97027.0
2019-08-13 15:30:00,71.66,71.76,71.52,71.68,342915.0,62.6513,62.7387,62.5289,62.6688,342915.0
2019-08-14 09:30:00,71.01,71.29,70.9,71.13,243442.0,62.083,62.3278,61.9868,62.1879,243442.0
2019-08-14 10:00:00,71.09,71.45,70.93,71.42,137197.0,62.1529,62.4677,62.013,62.4414,137197.0
2019-08-14 10:30:00,71.42,71.74,71.32,71.58,113751.0,62.4414,62.7212,62.354,62.5813,113751.0
2019-08-14 11:00:00,71.53,71.54,71.1,71.16,141421.0,62.5376,62.5464,62.1617,62.2141,141421.0
2019-08-14 11:30:00,71.15,71.41,71.14,71.41,121481.0,62.2054,62.4327,62.1966,62.4327,121481.0
2019-08-14 12:00:00,71.4,71.4,71.25,71.36,98448.0,62.424,62.424,62.2928,62.389,98448.0
2019-08-14 12:30:00,71.38,71.45,70.96,71.02,91232.0,62.4065,62.4677,62.0393,62.0917,91232.0
2019-08-14 13:00:00,71.02,71.37,70.89,71.24,101812.0,62.0917,62.3977,61.9781,62.2841,101812.0
2019-08-14 13:30:00,71.22,71.3,71.09,71.15,67344.0,62.2666,62.3365,62.1529,62.2054,67344.0
2019-08-14 14:00:00,71.15,71.19,71.04,71.05,101776.0,62.2054,62.2404,62.1092,62.118,101776.0
2019-08-14 14:30:00,71.06,71.07,70.72,70.85,98904.0,62.1267,62.1354,61.8294,61.9431,98904.0
2019-08-14 15:00:00,70.84,71.08,70.56,70.84,158279.0,61.9344,62.1442,61.6896,61.9344,158279.0
2019-08-14 15:30:00,70.84,70.9,70.5,70.52,527711.0,61.9344,61.9868,61.6371,61.6546,527711.0
2019-08-15 09:30:00,70.87,71.16,70.61,71.12,269295.0,61.9606,62.2141,61.7333,62.1792,269295.0
2019-08-15 10:00:00,71.11,71.36,71.04,71.05,123855.0,62.1704,62.389,62.1092,62.118,123855.0
2019-08-15 10:30:00,71.02,71.41,70.9,71.29,127758.0,62.0917,62.4327,61.9868,62.3278,127758.0
2019-08-15 11:00:00,71.29,71.29,70.99,71.11,143615.0,62.3278,62.3278,62.0655,62.1704,143615.0
2019-08-15 11:30:00,71.12,71.32,71.08,71.26,85193.0,62.1792,62.354,62.1442,62.3016,85193.0
2019-08-15 12:00:00,71.27,71.44,71.2,71.27,52801.0,62.3103,62.4589,62.2491,62.3103,52801.0
2019-08-15 12:30:00,71.28,71.41,71.18,71.26,133342.0,62.319,62.4327,62.2316,62.3016,133342.0
2019-08-15 13:00:00,71.25,71.43,71.24,71.32,103273.0,62.2928,62.4502,62.2841,62.354,103273.0
2019-08-15 13:30:00,71.31,71.38,70.91,71.0,114333.0,62.3453,62.4065,61.9956,62.0742,114333.0
2019-08-15 14:00:00,70.99,71.43,70.94,71.39,93533.0,62.0655,62.4502,62.0218,62.4152,93533.0
2019-08-15 14:30:00,71.41,71.41,71.16,71.38,92730.0,62.4327,62.4327,62.2141,62.4065,92730.0
2019-08-15 15:00:00,71.39,71.55,71.19,71.22,165689.0,62.4152,62.5551,62.2404,62.2666,165689.0
2019-08-15 15:30:00,71.21,71.68,71.18,71.36,796156.0,62.2578,62.6688,62.2316,62.389,796156.0
2019-08-16 09:30:00,71.69,72.05,71.62,71.77,292872.0,62.6775,62.9922,62.6163,62.7474,292872.0
2019-08-16 10:00:00,71.77,72.24,71.73,72.1,125746.0,62.7474,63.1584,62.7125,63.036,125746.0
2019-08-16 10:30:00,72.1,72.36,71.97,72.32,67138.0,63.036,63.2633,62.9223,63.2283,67138.0
2019-08-16 11:00:00,72.37,72.48,72.11,72.11,70201.0,63.272,63.3682,63.0447,63.0447,70201.0
2019-08-16 11:30:00,72.11,72.29,72.06,72.21,59656.0,63.0447,63.2021,63.001,63.1321,59656.0
2019-08-16 12:00:00,72.19,72.27,72.06,72.2,50993.0,63.1146,63.1846,63.001,63.1234,50993.0
2019-08-16 12:30:00,72.2,72.25,72.16,72.24,38461.0,63.1234,63.1671,63.0884,63.1584,38461.0
2019-08-16 13:00:00,72.24,72.31,72.18,72.19,64426.0,63.1584,63.2196,63.1059,63.1146,64426.0
2019-08-16 13:30:00,72.17,72.18,72.07,72.16,51143.0,63.0972,63.1059,63.0097,63.0884,51143.0
2019-08-16 14:00:00,72.17,72.18,72.02,72.09,52769.0,63.0972,63.1059,62.966,63.0272,52769.0
2019-08-16 14:30:00,72.07,72.11,72.01,72.06,78580.0,63.0097,63.0447,62.9573,63.001,78580.0
2019-08-16 15:00:00,72.06,72.22,72.04,72.14,97828.0,63.001,63.1409,62.9835,63.0709,97828.0
2019-08-16 15:30:00,72.14,72.5,72.09,72.29,430571.0,63.0709,63.3857,63.0272,63.2021,430571.0
2019-08-19 09:30:00,73.01,73.24,72.64,72.83,228769.0,63.8315,64.0326,63.5081,63.6742,228769.0
2019-08-19 10:00:00,72.82,73.0,72.7,72.78,76349.0,63.6654,63.8228,63.5605,63.6305,76349.0
2019-08-19 10:30:00,72.78,72.9,72.72,72.85,84663.0,63.6305,63.7354,63.578,63.6917,84663.0
2019-08-19 11:00:00,72.84,72.98,72.78,72.92,95202.0,63.6829,63.8053,63.6305,63.7529,95202.0
2019-08-19 11:30:00,72.92,72.99,72.82,72.85,94682.0,63.7529,63.8141,63.6654,63.6917,94682.0
2019-08-19 12:00:00,72.85,72.85,72.75,72.78,75895.0,63.6917,63.6917,63.6042,63.6305,75895.0
2019-08-19 12:30:00,72.78,72.89,72.73,72.85,71763.0,63.6305,63.7266,63.5867,63.6917,71763.0
2019-08-19 13:00:00,72.85,73.01,72.83,73.01,50018.0,63.6917,63.8315,63.6742,63.8315,50018.0
2019-08-19 13:30:00,73.01,73.04,72.91,72.95,46497.0,63.8315,63.8578,63.7441,63.7791,46497.0
2019-08-19 14:00:00,72.95,72.96,72.84,72.89,64212.0,63.7791,63.7878,63.6829,63.7266,64212.0
2019-08-19 14:30:00,72.89,73.08,72.84,73.06,88453.0,63.7266,63.8927,63.6829,63.8753,88453.0
2019-08-19 15:00:00,73.06,73.08,72.88,73.04,102234.0,63.8753,63.8927,63.7179,63.8578,102234.0
2019-08-19 15:30:00,73.04,73.26,73.03,73.07,336500.0,63.8578,64.0501,63.849,63.884,336500.0
2019-08-20 09:30:00,72.96,73.28,72.55,72.59,217256.0,63.7878,64.0676,63.4294,63.4644,217256.0
2019-08-20 10:00:00,72.59,72.95,72.57,72.93,88373.0,63.4644,63.7791,63.4469,63.7616,88373.0
2019-08-20 10:30:00,72.93,72.95,72.77,72.87,56594.0,63.7616,63.7791,63.6217,63.7091,56594.0
2019-08-20 11:00:00,72.87,73.07,72.84,72.9,101843.0,63.7091,63.884,63.6829,63.7354,101843.0
2019-08-20 11:30:00,72.9,72.92,72.64,72.66,97077.0,63.7354,63.7529,63.5081,63.5255,97077.0
2019-08-20 12:00:00,72.67,72.72,72.6,72.63,63052.0,63.5343,63.578,63.4731,63.4993,63052.0
2019-08-20 12:30:00,72.63,72.78,72.59,72.78,164897.0,63.4993,63.6305,63.4644,63.6305,164897.0
2019-08-20 13:00:00,72.78,72.82,72.61,72.61,50984.0,63.6305,63.6654,63.4818,63.4818,50984.0
2019-08-20 13:30:00,72.62,72.62,72.43,72.52,70183.0,63.4906,63.4906,63.3245,63.4032,70183.0
2019-08-20 14:00:00,72.51,72.6,72.44,72.58,139248.0,63.3944,63.4731,63.3332,63.4556,139248.0
2019-08-20 14:30:00,72.58,72.65,72.52,72.65,74835.0,63.4556,63.5168,63.4032,63.5168,74835.0
2019-08-20 15:00:00,72.65,72.69,72.56,72.69,104914.0,63.5168,63.5518,63.4381,63.5518,104914.0
2019-08-20 15:30:00,72.68,72.71,72.46,72.56,355175.0,63.543,63.5693,63.3507,63.4381,355175.0
2019-08-21 09:30:00,73.0,73.17,72.7,72.82,126106.0,63.8228,63.9714,63.5605,63.6654,126106.0
2019-08-21 10:00:00,72.81,72.83,72.57,72.67,68635.0,63.6567,63.6742,63.4469,63.5343,68635.0
2019-08-21 10:30:00,72.67,72.75,72.55,72.72,61937.0,63.5343,63.6042,63.4294,63.578,61937.0
2019-08-21 11:00:00,72.73,72.86,72.65,72.82,192674.0,63.5867,63.7004,63.5168,63.6654,192674.0
2019-08-21 11:30:00,72.81,73.0,72.64,72.78,367584.0,63.6567,63.8228,63.5081,63.6305,367584.0
2019-08-21 12:00:00,72.78,72.82,72.52,72.52,77918.0,63.6305,63.6654,63.4032,63.4032,77918.0
2019-08-21 12:30:00,72.52,72.6,72.46,72.56,34036.0,63.4032,63.4731,63.3507,63.4381,34036.0
2019-08-21 13:00:00,72.57,72.78,72.56,72.65,96926.0,63.4469,63.6305,63.4381,63.5168,96926.0
2019-08-21 13:30:00,72.65,72.76,72.65,72.69,46806.0,63.5168,63.613,63.5168,63.5518,46806.0
2019-08-21 14:00:00,72.69,72.79,72.54,72.68,96699.0,63.5518,63.6392,63.4206,63.543,96699.0
2019-08-21 14:30:00,72.68,72.7,72.5,72.58,79802.0,63.543,63.5605,63.3857,63.4556,79802.0
2019-08-21 15:00:00,72.58,72.65,72.53,72.6,217088.0,63.4556,63.5168,63.4119,63.4731,217088.0
2019-08-21 15:30:00,72.59,72.67,72.56,72.6,495374.0,63.4644,63.5343,63.4381,63.4731,495374.0
2019-08-22 09:30:00,72.66,73.23,72.63,72.98,114313.0,63.5255,64.0239,63.4993,63.8053,114313.0
2019-08-22 10:00:00,72.98,73.01,72.69,72.78,74965.0,63.8053,63.8315,63.5518,63.6305,74965.0
2019-08-22 10:30:00,72.77,72.78,72.37,72.39,66054.0,63.6217,63.6305,63.272,63.2895,66054.0
2019-08-22 11:00:00,72.4,72.64,72.39,72.59,52979.0,63.2982,63.5081,63.2895,63.4644,52979.0
2019-08-22 11:30:00,72.59,72.74,72.59,72.71,40681.0,63.4644,63.5955,63.4644,63.5693,40681.0
2019-08-22 12:00:00,72.71,72.81,72.69,72.73,40116.0,63.5693,63.6567,63.5518,63.5867,40116.0
2019-08-22 12:30:00,72.75,72.87,72.72,72.83,57129.0,63.6042,63.7091,63.578,63.6742,57129.0
2019-08-22 13:00:00,72.83,72.92,72.82,72.92,30983.0,63.6742,63.7529,63.6654,63.7529,30983.0
2019-08-22 13:30:00,72.91,73.04,72.9,73.0,38901.0,63.7441,63.8578,63.7354,63.8228,38901.0
2019-08-22 14:00:00,73.01,73.03,72.93,72.98,44957.0,63.8315,63.849,63.7616,63.8053,44957.0
2019-08-22 14:30:00,72.98,73.21,72.97,73.16,79259.0,63.8053,64.0064,63.7966,63.9627,79259.0
2019-08-22 15:00:00,73.18,73.18,73.01,73.05,53911.0,63.9802,63.9802,63.8315,63.8665,53911.0
2019-08-22 15:30:00,73.06,73.29,73.01,73.04,340031.0,63.8753,64.0763,63.8315,63.8578,340031.0
2019-08-23 09:30:00,73.11,73.49,72.92,73.21,191398.0,63.919,64.2512,63.7529,64.0064,191398.0
2019-08-23 10:00:00,73.22,73.7,73.08,73.56,185250.0,64.0151,64.4348,63.8927,64.3124,185250.0
2019-08-23 10:30:00,73.56,73.88,73.53,73.65,112344.0,64.3124,64.5922,64.2862,64.3911,112344.0
2019-08-23 11:00:00,73.68,73.71,72.93,73.26,340342.0,64.4173,64.4435,63.7616,64.0501,340342.0
2019-08-23 11:30:00,73.24,73.27,72.99,73.05,153634.0,64.0326,64.0589,63.8141,63.8665,153634.0
2019-08-23 12:00:00,73.06,73.27,72.92,73.03,118089.0,63.8753,64.0589,63.7529,63.849,118089.0
2019-08-23 12:30:00,73.04,73.16,72.8,72.89,118183.0,63.8578,63.9627,63.6479,63.7266,118183.0
2019-08-23 13:00:00,72.88,72.96,72.69,72.72,86836.0,63.7179,63.7878,63.5518,63.578,86836.0
2019-08-23 13:30:00,72.7,73.08,72.69,72.94,108629.0,63.5605,63.8927,63.5518,63.7703,108629.0
2019-08-23 14:00:00,72.94,72.97,72.79,72.81,83911.0,63.7703,63.7966,63.6392,63.6567,83911.0
2019-08-23 14:30:00,72.81,72.92,72.49,72.63,135910.0,63.6567,63.7529,63.3769,63.4993,135910.0
2019-08-23 15:00:00,72.62,72.65,72.28,72.36,172705.0,63.4906,63.5168,63.1933,63.2633,172705.0
2019-08-23 15:30:00,72.36,72.4,71.81,72.28,663778.0,63.2633,63.2982,62.7824,63.1933,663778.0
2019-08-26 09:30:00,72.66,72.94,72.36,72.58,130401.0,63.5255,63.7703,63.2633,63.4556,130401.0
2019-08-26 10:00:00,72.56,72.56,72.21,72.37,74733.0,63.4381,63.4381,63.1321,63.272,74733.0
2019-08-26 10:30:00,72.37,72.61,72.26,72.54,56670.0,63.272,63.4818,63.1758,63.4206,56670.0
2019-08-26 11:00:00,72.53,72.73,72.52,72.58,60807.0,63.4119,63.5867,63.4032,63.4556,60807.0
2019-08-26 11:30:00,72.58,72.67,72.56,72.66,51672.0,63.4556,63.5343,63.4381,63.5255,51672.0
2019-08-26 12:00:00,72.67,72.89,72.66,72.81,51935.0,63.5343,63.7266,63.5255,63.6567,51935.0
2019-08-26 12:30:00,72.82,72.84,72.73,72.74,42891.0,63.6654,63.6829,63.5867,63.5955,42891.0
2019-08-26 13:00:00,72.75,72.82,72.63,72.63,48963.0,63.6042,63.6654,63.4993,63.4993,48963.0
2019-08-26 13:30:00,72.63,72.64,72.48,72.5,44020.0,63.4993,63.5081,63.3682,63.3857,44020.0
2019-08-26 14:00:00,72.51,72.52,72.34,72.35,67444.0,63.3944,63.4032,63.2458,63.2545,67444.0
2019-08-26 14:30:00,72.36,72.53,72.35,72.47,64534.0,63.2633,63.4119,63.2545,63.3594,64534.0
2019-08-26 15:00:00,72.47,72.59,72.43,72.53,99853.0,63.3594,63.4644,63.3245,63.4119,99853.0
2019-08-26 15:30:00,72.54,72.8,72.4,72.8,285155.0,63.4206,63.6479,63.2982,63.6479,285155.0
2019-08-27 09:30:00,73.28,73.44,73.03,73.3,86851.0,64.0676,64.2075,63.849,64.0851,86851.0
2019-08-27 10:00:00,73.29,73.32,73.06,73.12,90044.0,64.0763,64.1026,63.8753,63.9277,90044.0
2019-08-27 10:30:00,73.11,73.29,73.11,73.2,63040.0,63.919,64.0763,63.919,63.9977,63040.0
2019-08-27 11:00:00,73.22,73.36,73.2,73.32,90477.0,64.0151,64.1375,63.9977,64.1026,90477.0
2019-08-27 11:30:00,73.31,73.44,73.26,73.31,97473.0,64.0938,64.2075,64.0501,64.0938,97473.0
2019-08-27 12:00:00,73.31,73.35,73.16,73.33,65958.0,64.0938,64.1288,63.9627,64.1113,65958.0
2019-08-27 12:30:00,73.33,73.41,73.19,73.28,104132.0,64.1113,64.1813,63.9889,64.0676,104132.0
2019-08-27 13:00:00,73.28,73.38,73.21,73.37,53051.0,64.0676,64.155,64.0064,64.1463,53051.0
2019-08-27 13:30:00,73.38,73.56,73.3,73.49,65579.0,64.155,64.3124,64.0851,64.2512,65579.0
2019-08-27 14:00:00,73.49,73.54,73.32,73.44,51715.0,64.2512,64.2949,64.1026,64.2075,51715.0
2019-08-27 14:30:00,73.43,73.51,73.35,73.5,56697.0,64.1987,64.2687,64.1288,64.2599,56697.0
2019-08-27 15:00:00,73.51,73.73,73.47,73.52,226129.0,64.2687,64.461,64.2337,64.2774,226129.0
2019-08-27 15:30:00,73.53,73.68,73.39,73.43,460812.0,64.2862,64.4173,64.1638,64.1987,460812.0
2019-08-28 09:30:00,73.5,73.87,73.32,73.86,164711.0,64.2599,64.5834,64.1026,64.5747,164711.0
2019-08-28 10:00:00,73.86,73.86,73.63,73.67,110420.0,64.5747,64.5747,64.3736,64.4086,110420.0
2019-08-28 10:30:00,73.66,73.83,73.54,73.83,107382.0,64.3998,64.5485,64.2949,64.5485,107382.0
2019-08-28 11:00:00,73.83,73.92,73.66,73.87,95736.0,64.5485,64.6271,64.3998,64.5834,95736.0
2019-08-28 11:30:00,73.88,73.94,73.73,73.9,77567.0,64.5922,64.6446,64.461,64.6097,77567.0
2019-08-28 12:00:00,73.88,73.98,73.8,73.93,53012.0,64.5922,64.6796,64.5222,64.6359,53012.0
2019-08-28 12:30:00,73.94,74.01,73.83,73.98,92300.0,64.6446,64.7058,64.5485,64.6796,92300.0
2019-08-28 13:00:00,73.98,73.99,73.76,73.87,64196.0,64.6796,64.6883,64.4873,64.5834,64196.0
2019-08-28 13:30:00,73.87,73.91,73.84,73.86,54101.0,64.5834,64.6184,64.5572,64.5747,54101.0
2019-08-28 14:00:00,73.87,73.95,73.82,73.92,53077.0,64.5834,64.6534,64.5397,64.6271,53077.0
2019-08-28 14:30:00,73.92,74.04,73.89,74.02,73982.0,64.6271,64.7321,64.6009,64.7146,73982.0
2019-08-28 15:00:00,74.01,74.05,73.93,73.96,103842.0,64.7058,64.7408,64.6359,64.6621,103842.0
2019-08-28 15:30:00,73.96,74.07,73.87,74.02,298181.0,64.6621,64.7583,64.5834,64.7146,298181.0
2019-08-29 09:30:00,74.47,74.55,73.86,73.91,137145.0,65.108,65.1779,64.5747,64.6184,137145.0
2019-08-29 10:00:00,73.93,73.95,73.54,73.62,64443.0,64.6359,64.6534,64.2949,64.3649,64443.0
2019-08-29 10:30:00,73.65,73.72,73.38,73.57,65589.0,64.3911,64.4523,64.155,64.3211,65589.0
2019-08-29 11:00:00,73.57,73.63,73.43,73.58,135649.0,64.3211,64.3736,64.1987,64.3299,135649.0
2019-08-29 11:30:00,73.6,73.92,73.58,73.91,54661.0,64.3474,64.6271,64.3299,64.6184,54661.0
2019-08-29 12:00:00,73.92,74.0,73.84,73.98,65426.0,64.6271,64.6971,64.5572,64.6796,65426.0
2019-08-29 12:30:00,73.98,74.01,73.92,74.0,72352.0,64.6796,64.7058,64.6271,64.6971,72352.0
2019-08-29 13:00:00,74.01,74.05,73.94,73.94,50095.0,64.7058,64.7408,64.6446,64.6446,50095.0
2019-08-29 13:30:00,73.94,74.27,73.93,74.26,137979.0,64.6446,64.9331,64.6359,64.9244,137979.0
2019-08-29 14:00:00,74.26,74.32,74.21,74.26,68720.0,64.9244,64.9769,64.8807,64.9244,68720.0
2019-08-29 14:30:00,74.26,74.3,74.08,74.09,91275.0,64.9244,64.9594,64.767,64.7758,91275.0
2019-08-29 15:00:00,74.09,74.15,73.99,74.01,72052.0,64.7758,64.8282,64.6883,64.7058,72052.0
2019-08-29 15:30:00,74.02,74.23,74.01,74.2,273232.0,64.7146,64.8982,64.7058,64.8719,273232.0
2019-08-30 09:30:00,74.47,74.52,74.03,74.24,240960.0,65.108,65.1517,64.7233,64.9069,240960.0
2019-08-30 10:00:00,74.24,74.43,74.17,74.43,110279.0,64.9069,65.073,64.8457,65.073,110279.0
2019-08-30 10:30:00,74.42,74.44,74.26,74.33,35344.0,65.0643,65.0818,64.9244,64.9856,35344.0
2019-08-30 11:00:00,74.32,74.32,73.96,73.97,63530.0,64.9769,64.9769,64.6621,64.6709,63530.0
2019-08-30 11:30:00,73.96,74.19,73.96,74.11,43391.0,64.6621,64.8632,64.6621,64.7933,43391.0
2019-08-30 12:00:00,74.12,74.29,74.1,74.26,45390.0,64.802,64.9506,64.7845,64.9244,45390.0
2019-08-30 12:30:00,74.27,74.31,74.1,74.16,78048.0,64.9331,64.9681,64.7845,64.837,78048.0
2019-08-30 13:00:00,74.18,74.2,73.99,74.04,58002.0,64.8545,64.8719,64.6883,64.7321,58002.0
2019-08-30 13:30:00,74.04,74.06,73.91,73.97,68591.0,64.7321,64.7495,64.6184,64.6709,68591.0
2019-08-30 14:00:00,73.98,74.11,73.98,74.06,74123.0,64.6796,64.7933,64.6796,64.7495,74123.0
2019-08-30 14:30:00,74.06,74.22,73.99,74.07,406988.0,64.7495,64.8894,64.6883,64.7583,406988.0
2019-08-30 15:00:00,74.07,74.1,73.93,74.06,76758.0,64.7583,64.7845,64.6359,64.7495,76758.0
2019-08-30 15:30:00,74.07,74.35,73.98,74.12,343345.0,64.7583,65.0031,64.6796,64.802,343345.0
2019-09-03 09:30:00,73.67,74.2,73.46,73.87,236894.0,64.4086,64.8719,64.225,64.5834,236894.0
2019-09-03 10:00:00,73.81,74.15,73.64,74.14,131025.0,64.531,64.8282,64.3823,64.8195,131025.0
2019-09-03 10:30:00,74.13,74.42,74.13,74.3,89922.0,64.8107,65.0643,64.8107,64.9594,89922.0
2019-09-03 11:00:00,74.3,74.46,74.25,74.36,64601.0,64.9594,65.0993,64.9157,65.0118,64601.0
2019-09-03 11:30:00,74.37,74.55,74.26,74.38,84638.0,65.0206,65.1779,64.9244,65.0293,84638.0
2019-09-03 12:00:00,74.4,74.5,74.26,74.31,47083.0,65.0468,65.1342,64.9244,64.9681,47083.0
2019-09-03 12:30:00,74.31,74.43,74.22,74.35,35238.0,64.9681,65.073,64.8894,65.0031,35238.0
2019-09-03 13:00:00,74.35,74.4,74.3,74.35,43790.0,65.0031,65.0468,64.9594,65.0031,43790.0
2019-09-03 13:30:00,74.35,74.35,74.24,74.24,81921.0,65.0031,65.0031,64.9069,64.9069,81921.0
2019-09-03 14:00:00,74.24,74.26,74.16,74.21,36150.0,64.9069,64.9244,64.837,64.8807,36150.0
2019-09-03 14:30:00,74.2,74.27,74.17,74.25,49660.0,64.8719,64.9331,64.8457,64.9157,49660.0
2019-09-03 15:00:00,74.25,74.26,74.09,74.2,85385.0,64.9157,64.9244,64.7758,64.8719,85385.0
2019-09-03 15:30:00,74.2,74.36,74.14,74.31,235407.0,64.8719,65.0118,64.8195,64.9681,235407.0
2019-09-04 09:30:00,74.83,74.83,74.51,74.74,171685.0,65.4227,65.4227,65.143,65.3441,171685.0
2019-09-04 10:00:00,74.73,74.74,74.46,74.61,111384.0,65.3353,65.3441,65.0993,65.2304,111384.0
2019-09-04 10:30:00,74.61,74.84,74.6,74.84,160874.0,65.2304,65.4315,65.2217,65.4315,160874.0
2019-09-04 11:00:00,74.84,74.96,74.71,74.92,139904.0,65.4315,65.5364,65.3178,65.5014,139904.0
2019-09-04 11:30:00,74.94,75.0,74.83,74.96,101013.0,65.5189,65.5714,65.4227,65.5364,101013.0
2019-09-04 12:00:00,74.96,74.97,74.78,74.81,45405.0,65.5364,65.5451,65.379,65.4053,45405.0
2019-09-04 12:30:00,74.81,74.83,74.63,74.71,67210.0,65.4053,65.4227,65.2479,65.3178,67210.0
2019-09-04 13:00:00,74.71,74.71,74.58,74.63,54520.0,65.3178,65.3178,65.2042,65.2479,54520.0
2019-09-04 13:30:00,74.62,74.69,74.51,74.59,70604.0,65.2391,65.3003,65.143,65.2129,70604.0
2019-09-04 14:00:00,74.59,74.61,74.48,74.58,97448.0,65.2129,65.2304,65.1167,65.2042,97448.0
2019-09-04 14:30:00,74.58,74.7,74.57,74.67,65027.0,65.2042,65.3091,65.1954,65.2829,65027.0
2019-09-04 15:00:00,74.67,74.83,74.67,74.78,68548.0,65.2829,65.4227,65.2829,65.379,68548.0
2019-09-04 15:30:00,74.78,74.93,74.72,74.87,289872.0,65.379,65.5102,65.3266,65.4577,289872.0
2019-09-05 09:30:00,75.0,75.0,74.42,74.8,275777.0,65.5714,65.5714,65.0643,65.3965,275777.0
2019-09-05 10:00:00,74.81,74.92,74.16,74.19,324954.0,65.4053,65.5014,64.837,64.8632,324954.0
2019-09-05 10:30:00,74.21,74.53,74.2,74.46,128751.0,64.8807,65.1605,64.8719,65.0993,128751.0
2019-09-05 11:00:00,74.46,74.55,74.38,74.5,101951.0,65.0993,65.1779,65.0293,65.1342,101951.0
2019-09-05 11:30:00,74.5,74.53,74.36,74.42,101949.0,65.1342,65.1605,65.0118,65.0643,101949.0
2019-09-05 12:00:00,74.4,74.5,74.27,74.28,156274.0,65.0468,65.1342,64.9331,64.9419,156274.0
2019-09-05 12:30:00,74.27,74.4,74.27,74.34,117780.0,64.9331,65.0468,64.9331,64.9943,117780.0
2019-09-05 13:00:00,74.34,74.62,74.34,74.58,68893.0,64.9943,65.2391,64.9943,65.2042,68893.0
2019-09-05 13:30:00,74.58,74.6,74.47,74.47,58726.0,65.2042,65.2217,65.108,65.108,58726.0
2019-09-05 14:00:00,74.47,74.54,74.4,74.41,69915.0,65.108,65.1692,65.0468,65.0555,69915.0
2019-09-05 14:30:00,74.41,74.5,74.38,74.49,75024.0,65.0555,65.1342,65.0293,65.1255,75024.0
2019-09-05 15:00:00,74.49,74.56,74.46,74.56,92522.0,65.1255,65.1867,65.0993,65.1867,92522.0
2019-09-05 15:30:00,74.56,74.59,74.09,74.29,648049.0,65.1867,65.2129,64.7758,64.9506,648049.0
2019-09-06 09:30:00,74.41,74.58,74.24,74.51,220389.0,65.0555,65.2042,64.9069,65.143,220389.0
2019-09-06 10:00:00,74.51,74.61,74.45,74.5,105889.0,65.143,65.2304,65.0905,65.1342,105889.0
2019-09-06 10:30:00,74.5,74.54,74.25,74.38,72807.0,65.1342,65.1692,64.9157,65.0293,72807.0
2019-09-06 11:00:00,74.39,74.45,74.31,74.41,92394.0,65.0381,65.0905,64.9681,65.0555,92394.0
2019-09-06 11:30:00,74.42,74.49,74.25,74.27,57399.0,65.0643,65.1255,64.9157,64.9331,57399.0
2019-09-06 12:00:00,74.27,74.49,74.23,74.46,61557.0,64.9331,65.1255,64.8982,65.0993,61557.0
2019-09-06 12:30:00,74.46,74.49,74.38,74.44,66791.0,65.0993,65.1255,65.0293,65.0818,66791.0
2019-09-06 13:00:00,74.45,74.62,74.44,74.62,60606.0,65.0905,65.2391,65.0818,65.2391,60606.0
2019-09-06 13:30:00,74.62,74.63,74.51,74.57,78160.0,65.2391,65.2479,65.143,65.1954,78160.0
2019-09-06 14:00:00,74.58,74.6,74.52,74.59,76317.0,65.2042,65.2217,65.1517,65.2129,76317.0
2019-09-06 14:30:00,74.59,74.64,74.51,74.64,87624.0,65.2129,65.2566,65.143,65.2566,87624.0
2019-09-06 15:00:00,74.63,74.67,74.59,74.63,96539.0,65.2479,65.2829,65.2129,65.2479,96539.0
2019-09-06 15:30:00,74.63,74.72,74.59,74.7,354854.0,65.2479,65.3266,65.2129,65.3091,354854.0
2019-09-09 09:30:00,74.6,74.6,73.87,73.93,226851.0,65.2217,65.2217,64.5834,64.6359,226851.0
2019-09-09 10:00:00,73.93,74.07,73.87,73.94,111579.0,64.6359,64.7583,64.5834,64.6446,111579.0
2019-09-09 10:30:00,73.93,73.99,73.44,73.51,168460.0,64.6359,64.6883,64.2075,64.2687,168460.0
2019-09-09 11:00:00,73.52,73.56,73.27,73.33,100923.0,64.2774,64.3124,64.0589,64.1113,100923.0
2019-09-09 11:30:00,73.32,73.38,73.15,73.17,105642.0,64.1026,64.155,63.9539,63.9714,105642.0
2019-09-09 12:00:00,73.19,73.55,73.14,73.47,94787.0,63.9889,64.3037,63.9452,64.2337,94787.0
2019-09-09 12:30:00,73.47,73.62,73.43,73.6,87367.0,64.2337,64.3649,64.1987,64.3474,87367.0
2019-09-09 13:00:00,73.6,73.68,73.55,73.57,89498.0,64.3474,64.4173,64.3037,64.3211,89498.0
2019-09-09 13:30:00,73.57,73.58,73.45,73.48,64540.0,64.3211,64.3299,64.2162,64.2425,64540.0
2019-09-09 14:00:00,73.49,73.54,72.96,72.98,288484.0,64.2512,64.2949,63.7878,63.8053,288484.0
2019-09-09 14:30:00,72.99,73.11,72.93,73.0,218474.0,63.8141,63.919,63.7616,63.8228,218474.0
2019-09-09 15:00:00,72.99,73.03,72.85,73.01,207700.0,63.8141,63.849,63.6917,63.8315,207700.0
2019-09-09 15:30:00,73.01,73.19,72.99,73.17,777651.0,63.8315,63.9889,63.8141,63.9714,777651.0
2019-09-10 09:30:00,72.51,72.52,71.54,71.56,365742.0,63.3944,63.4032,62.5464,62.5638,365742.0
2019-09-10 10:00:00,71.55,71.67,71.23,71.23,284152.0,62.5551,62.66,62.2753,62.2753,284152.0
2019-09-10 10:30:00,71.24,71.84,71.18,71.78,301489.0,62.2841,62.8086,62.2316,62.7562,301489.0
2019-09-10 11:00:00,71.78,71.81,71.51,71.75,182116.0,62.7562,62.7824,62.5201,62.73,182116.0
2019-09-10 11:30:00,71.76,71.94,71.54,71.76,294019.0,62.7387,62.8961,62.5464,62.7387,294019.0
2019-09-10 12:00:00,71.77,72.08,71.67,72.06,194067.0,62.7474,63.0185,62.66,63.001,194067.0
2019-09-10 12:30:00,72.05,72.33,72.0,72.31,128599.0,62.9922,63.237,62.9485,63.2196,128599.0
2019-09-10 13:00:00,72.32,72.41,71.93,72.01,109510.0,63.2283,63.307,62.8873,62.9573,109510.0
2019-09-10 13:30:00,72.01,72.04,71.88,71.99,104113.0,62.9573,62.9835,62.8436,62.9398,104113.0
2019-09-10 14:00:00,71.98,72.03,71.78,71.84,118010.0,62.931,62.9748,62.7562,62.8086,118010.0
2019-09-10 14:30:00,71.84,71.9,71.79,71.81,120807.0,62.8086,62.8611,62.7649,62.7824,120807.0
2019-09-10 15:00:00,71.81,72.0,71.78,71.98,250210.0,62.7824,62.9485,62.7562,62.931,250210.0
2019-09-10 15:30:00,71.98,72.12,71.88,72.09,713204.0,62.931,63.0534,62.8436,63.0272,713204.0
2019-09-11 09:30:00,71.95,72.37,71.4,72.36,226564.0,62.9048,63.272,62.424,63.2633,226564.0
2019-09-11 10:00:00,72.37,72.46,72.26,72.4,111649.0,63.272,63.3507,63.1758,63.2982,111649.0
2019-09-11 10:30:00,72.41,72.43,72.22,72.39,99531.0,63.307,63.3245,63.1409,63.2895,99531.0
2019-09-11 11:00:00,72.39,72.57,72.37,72.53,85961.0,63.2895,63.4469,63.272,63.4119,85961.0
2019-09-11 11:30:00,72.53,72.64,72.44,72.55,120953.0,63.4119,63.5081,63.3332,63.4294,120953.0
2019-09-11 12:00:00,72.55,72.7,72.47,72.69,67201.0,63.4294,63.5605,63.3594,63.5518,67201.0
2019-09-11 12:30:00,72.69,72.73,72.58,72.7,81651.0,63.5518,63.5867,63.4556,63.5605,81651.0
2019-09-11 13:00:00,72.7,72.77,72.64,72.66,72587.0,63.5605,63.6217,63.5081,63.5255,72587.0
2019-09-11 13:30:00,72.66,72.67,72.5,72.58,57815.0,63.5255,63.5343,63.3857,63.4556,57815.0
2019-09-11 14:00:00,72.57,72.57,72.43,72.52,65586.0,63.4469,63.4469,63.3245,63.4032,65586.0
2019-09-11 14:30:00,72.52,72.56,72.36,72.5,106937.0,63.4032,63.4381,63.2633,63.3857,106937.0
2019-09-11 15:00:00,72.5,72.64,72.5,72.59,99776.0,63.3857,63.5081,63.3857,63.4644,99776.0
2019-09-11 15:30:00,72.59,72.86,72.58,72.84,275111.0,63.4644,63.7004,63.4556,63.6829,275111.0
2019-09-12 09:30:00,73.37,73.86,73.13,73.18,237860.0,64.1463,64.5747,63.9365,63.9802,237860.0
2019-09-12 10:00:00,73.18,73.34,72.9,73.21,167867.0,63.9802,64.1201,63.7354,64.0064,167867.0
2019-09-12 10:30:00,73.21,73.28,72.82,73.03,142686.0,64.0064,64.0676,63.6654,63.849,142686.0
2019-09-12 11:00:00,73.02,73.08,72.91,72.98,98657.0,63.8403,63.8927,63.7441,63.8053,98657.0
2019-09-12 11:30:00,72.99,73.02,72.9,72.96,96954.0,63.8141,63.8403,63.7354,63.7878,96954.0
2019-09-12 12:00:00,72.95,72.96,72.77,72.82,69688.0,63.7791,63.7878,63.6217,63.6654,69688.0
2019-09-12 12:30:00,72.83,72.83,72.71,72.78,73917.0,63.6742,63.6742,63.5693,63.6305,73917.0
2019-09-12 13:00:00,72.78,72.8,72.66,72.68,102514.0,63.6305,63.6479,63.5255,63.543,102514.0
2019-09-12 13:30:00,72.69,72.7,72.57,72.66,167734.0,63.5518,63.5605,63.4469,63.5255,167734.0
2019-09-12 14:00:00,72.66,72.66,72.47,72.49,85982.0,63.5255,63.5255,63.3594,63.3769,85982.0
2019-09-12 14:30:00,72.48,72.63,72.47,72.51,106126.0,63.3682,63.4993,63.3594,63.3944,106126.0
2019-09-12 15:00:00,72.51,72.54,72.43,72.44,107857.0,63.3944,63.4206,63.3245,63.3332,107857.0
2019-09-12 15:30:00,72.45,72.45,72.24,72.29,398327.0,63.342,63.342,63.1584,63.2021,398327.0
2019-09-13 09:30:00,71.6,71.72,71.11,71.23,495819.0,62.5988,62.7037,62.1704,62.2753,495819.0
2019-09-13 10:00:00,71.22,71.36,71.08,71.11,332039.0,62.2666,62.389,62.1442,62.1704,332039.0
2019-09-13 10:30:00,71.1,71.12,70.7,70.76,261622.0,62.1617,62.1792,61.812,61.8644,261622.0
2019-09-13 11:00:00,70.77,71.08,70.75,70.93,270568.0,61.8732,62.1442,61.8557,62.013,270568.0
2019-09-13 11:30:00,70.92,70.92,70.76,70.84,145463.0,62.0043,62.0043,61.8644,61.9344,145463.0
2019-09-13 12:00:00,70.84,70.89,70.67,70.68,173921.0,61.9344,61.9781,61.7857,61.7945,173921.0
2019-09-13 12:30:00,70.67,70.74,70.57,70.58,168567.0,61.7857,61.8469,61.6983,61.707,168567.0
2019-09-13 13:00:00,70.57,70.76,70.44,70.45,214198.0,61.6983,61.8644,61.5846,61.5934,214198.0
2019-09-13 13:30:00,70.45,70.6,70.39,70.56,167731.0,61.5934,61.7245,61.5409,61.6896,167731.0
2019-09-13 14:00:00,70.56,70.66,70.52,70.6,193474.0,61.6896,61.777,61.6546,61.7245,193474.0
2019-09-13 14:30:00,70.6,70.79,70.57,70.74,155808.0,61.7245,61.8906,61.6983,61.8469,155808.0
2019-09-13 15:00:00,70.75,70.79,70.61,70.7,219641.0,61.8557,61.8906,61.7333,61.812,219641.0
2019-09-13 15:30:00,70.7,70.87,70.63,70.67,583734.0,61.812,61.9606,61.7508,61.7857,583734.0
2019-09-16 09:30:00,70.1,70.39,69.58,69.83,331103.0,61.2874,61.5409,60.8328,61.0513,331103.0
2019-09-16 10:00:00,69.82,69.96,69.64,69.71,217192.0,61.0426,61.165,60.8852,60.9464,217192.0
2019-09-16 10:30:00,69.7,69.71,69.48,69.61,218264.0,60.9377,60.9464,60.7453,60.859,218264.0
2019-09-16 11:00:00,69.61,69.73,69.53,69.6,132077.0,60.859,60.9639,60.789,60.8502,132077.0
2019-09-16 11:30:00,69.62,69.62,69.29,69.29,140088.0,60.8677,60.8677,60.5792,60.5792,140088.0
2019-09-16 12:00:00,69.29,69.34,69.12,69.15,124846.0,60.5792,60.6229,60.4306,60.4568,124846.0
2019-09-16 12:30:00,69.15,69.17,69.02,69.05,129591.0,60.4568,60.4743,60.3432,60.3694,129591.0
2019-09-16 13:00:00,69.05,69.11,69.0,69.02,163774.0,60.3694,60.4218,60.3257,60.3432,163774.0
2019-09-16 13:30:00,69.02,69.23,68.97,69.2,216436.0,60.3432,60.5268,60.2994,60.5005,216436.0
2019-09-16 14:00:00,69.21,69.39,69.2,69.26,231171.0,60.5093,60.6666,60.5005,60.553,231171.0
2019-09-16 14:30:00,69.26,69.3,69.18,69.28,121702.0,60.553,60.588,60.483,60.5705,121702.0
2019-09-16 15:00:00,69.28,69.35,69.2,69.26,170550.0,60.5705,60.6317,60.5005,60.553,170550.0
2019-09-16 15:30:00,69.25,69.49,69.24,69.42,638382.0,60.5442,60.7541,60.5355,60.6929,638382.0
2019-09-17 09:30:00,69.57,70.7,69.53,70.43,282752.0,60.824,61.812,60.789,61.5759,282752.0
2019-09-17 10:00:00,70.46,70.46,70.19,70.42,145301.0,61.6021,61.6021,61.3661,61.5672,145301.0
2019-09-17 10:30:00,70.44,70.53,70.09,70.24,126000.0,61.5846,61.6633,61.2786,61.4098,126000.0
2019-09-17 11:00:00,70.25,70.27,70.06,70.17,137667.0,61.4185,61.436,61.2524,61.3486,137667.0
2019-09-17 11:30:00,70.16,70.26,70.05,70.06,149872.0,61.3398,61.4273,61.2437,61.2524,149872.0
2019-09-17 12:00:00,70.05,70.06,69.95,69.96,110965.0,61.2437,61.2524,61.1562,61.165,110965.0
2019-09-17 12:30:00,69.95,70.0,69.69,69.73,89719.0,61.1562,61.2,60.9289,60.9639,89719.0
2019-09-17 13:00:00,69.74,69.86,69.7,69.78,83849.0,60.9726,61.0776,60.9377,61.0076,83849.0
2019-09-17 13:30:00,69.78,69.92,69.77,69.86,95083.0,61.0076,61.13,60.9989,61.0776,95083.0
2019-09-17 14:00:00,69.87,69.92,69.72,69.76,98280.0,61.0863,61.13,60.9552,60.9901,98280.0
2019-09-17 14:30:00,69.77,69.84,69.74,69.75,89223.0,60.9989,61.0601,60.9726,60.9814,89223.0
2019-09-17 15:00:00,69.75,69.81,69.68,69.81,80213.0,60.9814,61.0338,60.9202,61.0338,80213.0
2019-09-17 15:30:00,69.81,69.9,69.77,69.86,396519.0,61.0338,61.1125,60.9989,61.0776,396519.0
2019-09-18 09:30:00,70.18,70.26,69.87,70.19,267500.0,61.3573,61.4273,61.0863,61.3661,267500.0
2019-09-18 10:00:00,70.19,70.37,70.07,70.34,356434.0,61.3661,61.5234,61.2612,61.4972,356434.0
2019-09-18 10:30:00,70.36,70.45,70.3,70.35,104600.0,61.5147,61.5934,61.4622,61.506,104600.0
2019-09-18 11:00:00,70.36,70.38,70.18,70.37,72024.0,61.5147,61.5322,61.3573,61.5234,72024.0
2019-09-18 11:30:00,70.37,70.42,70.33,70.38,141590.0,61.5234,61.5672,61.4885,61.5322,141590.0
2019-09-18 12:00:00,70.37,70.42,70.28,70.33,51563.0,61.5234,61.5672,61.4448,61.4885,51563.0
2019-09-18 12:30:00,70.34,70.49,70.33,70.47,48839.0,61.4972,61.6284,61.4885,61.6109,48839.0
2019-09-18 13:00:00,70.47,70.53,70.4,70.53,87856.0,61.6109,61.6633,61.5497,61.6633,87856.0
2019-09-18 13:30:00,70.53,70.55,70.44,70.51,88535.0,61.6633,61.6808,61.5846,61.6458,88535.0
2019-09-18 14:00:00,70.51,70.54,69.99,70.11,144188.0,61.6458,61.6721,61.1912,61.2961,144188.0
2019-09-18 14:30:00,70.11,70.3,69.98,70.28,215674.0,61.2961,61.4622,61.1825,61.4448,215674.0
2019-09-18 15:00:00,70.27,70.42,70.2,70.42,168449.0,61.436,61.5672,61.3748,61.5672,168449.0
2019-09-18 15:30:00,70.42,70.81,70.38,70.77,642220.0,61.5672,61.9081,61.5322,61.8732,642220.0
2019-09-19 09:30:00,70.94,71.11,70.71,70.72,245296.0,62.0218,62.1704,61.8207,61.8294,245296.0
2019-09-19 10:00:00,70.72,70.92,70.66,70.79,151990.0,61.8294,62.0043,61.777,61.8906,151990.0
2019-09-19 10:30:00,70.78,70.85,70.67,70.73,142268.0,61.8819,61.9431,61.7857,61.8382,142268.0
2019-09-19 11:00:00,70.72,70.87,70.7,70.79,82058.0,61.8294,61.9606,61.812,61.8906,82058.0
2019-09-19 11:30:00,70.79,71.0,70.79,70.89,189389.0,61.8906,62.0742,61.8906,61.9781,189389.0
2019-09-19 12:00:00,70.88,70.93,70.77,70.8,148831.0,61.9693,62.013,61.8732,61.8994,148831.0
2019-09-19 12:30:00,70.79,70.92,70.79,70.9,197937.0,61.8906,62.0043,61.8906,61.9868,197937.0
2019-09-19 13:00:00,70.91,71.03,70.9,70.96,130805.0,61.9956,62.1005,61.9868,62.0393,130805.0
2019-09-19 13:30:00,70.95,71.0,70.87,70.95,80730.0,62.0305,62.0742,61.9606,62.0305,80730.0
2019-09-19 14:00:00,70.95,70.97,70.78,70.83,184545.0,62.0305,62.048,61.8819,61.9256,184545.0
2019-09-19 14:30:00,70.82,70.94,70.78,70.9,139887.0,61.9169,62.0218,61.8819,61.9868,139887.0
2019-09-19 15:00:00,70.89,70.96,70.81,70.92,124936.0,61.9781,62.0393,61.9081,62.0043,124936.0
2019-09-19 15:30:00,70.92,71.0,70.75,70.94,513905.0,62.0043,62.0742,61.8557,62.0218,513905.0
2019-09-20 09:30:00,71.02,71.12,70.85,70.98,1029621.0,62.0917,62.1792,61.9431,62.0568,1029621.0
2019-09-20 10:00:00,71.0,71.1,70.88,71.1,130695.0,62.0742,62.1617,61.9693,62.1617,130695.0
2019-09-20 10:30:00,71.1,71.1,70.83,70.99,73264.0,62.1617,62.1617,61.9256,62.0655,73264.0
2019-09-20 11:00:00,70.99,71.07,70.94,71.03,91174.0,62.0655,62.1354,62.0218,62.1005,91174.0
2019-09-20 11:30:00,71.03,71.22,71.0,71.2,72745.0,62.1005,62.2666,62.0742,62.2491,72745.0
2019-09-20 12:00:00,71.2,71.23,71.1,71.13,78399.0,62.2491,62.2753,62.1617,62.1879,78399.0
2019-09-20 12:30:00,71.14,71.26,71.11,71.24,52685.0,62.1966,62.3016,62.1704,62.2841,52685.0
2019-09-20 13:00:00,71.24,71.24,70.76,70.94,162376.0,62.2841,62.2841,61.8644,62.0218,162376.0
2019-09-20 13:30:00,70.93,71.02,70.84,71.02,134035.0,62.013,62.0917,61.9344,62.0917,134035.0
2019-09-20 14:00:00,71.03,71.15,70.91,70.96,86915.0,62.1005,62.2054,61.9956,62.0393,86915.0
2019-09-20 14:30:00,70.96,70.98,70.92,70.97,75567.0,62.0393,62.0568,62.0043,62.048,75567.0
2019-09-20 15:00:00,70.96,71.03,70.95,71.01,91782.0,62.0393,62.1005,62.0305,62.083,91782.0
2019-09-20 15:30:00,71.01,71.23,70.97,70.98,627705.0,62.083,62.2753,62.048,62.0568,627705.0
2019-09-23 09:30:00,70.85,71.3,70.84,71.24,232076.0,61.9431,62.3365,61.9344,62.2841,232076.0
2019-09-23 10:00:00,71.23,71.25,71.08,71.21,142703.0,62.2753,62.2928,62.1442,62.2578,142703.0
2019-09-23 10:30:00,71.21,71.26,71.08,71.2,129708.0,62.2578,62.3016,62.1442,62.2491,129708.0
2019-09-23 11:00:00,71.21,71.43,71.18,71.36,187384.0,62.2578,62.4502,62.2316,62.389,187384.0
2019-09-23 11:30:00,71.37,71.5,71.35,71.5,117793.0,62.3977,62.5114,62.3802,62.5114,117793.0
2019-09-23 12:00:00,71.5,71.55,71.41,71.47,196494.0,62.5114,62.5551,62.4327,62.4852,196494.0
2019-09-23 12:30:00,71.47,71.63,71.42,71.57,128203.0,62.4852,62.625,62.4414,62.5726,128203.0
2019-09-23 13:00:00,71.57,71.71,71.54,71.68,88998.0,62.5726,62.695,62.5464,62.6688,88998.0
2019-09-23 13:30:00,71.67,71.71,71.59,71.65,195054.0,62.66,62.695,62.5901,62.6425,195054.0
2019-09-23 14:00:00,71.65,71.73,71.63,71.67,112436.0,62.6425,62.7125,62.625,62.66,112436.0
2019-09-23 14:30:00,71.67,71.72,71.61,71.63,138965.0,62.66,62.7037,62.6076,62.625,138965.0
2019-09-23 15:00:00,71.62,71.71,71.61,71.67,179863.0,62.6163,62.695,62.6076,62.66,179863.0
2019-09-23 15:30:00,71.67,71.68,71.45,71.5,622646.0,62.66,62.6688,62.4677,62.5114,622646.0
2019-09-24 09:30:00,71.96,72.15,71.79,72.14,365606.0,62.9136,63.0797,62.7649,63.0709,365606.0
2019-09-24 10:00:00,72.14,72.5,72.1,72.48,237296.0,63.0709,63.3857,63.036,63.3682,237296.0
2019-09-24 10:30:00,72.47,72.75,72.44,72.46,180303.0,63.3594,63.6042,63.3332,63.3507,180303.0
2019-09-24 11:00:00,72.47,72.77,72.46,72.67,179099.0,63.3594,63.6217,63.3507,63.5343,179099.0
2019-09-24 11:30:00,72.67,72.77,72.51,72.55,197852.0,63.5343,63.6217,63.3944,63.4294,197852.0
2019-09-24 12:00:00,72.55,72.6,72.31,72.37,126669.0,63.4294,63.4731,63.2196,63.272,126669.0
2019-09-24 12:30:00,72.39,72.46,72.3,72.45,253547.0,63.2895,63.3507,63.2108,63.342,253547.0
2019-09-24 13:00:00,72.46,72.57,72.44,72.53,145407.0,63.3507,63.4469,63.3332,63.4119,145407.0
2019-09-24 13:30:00,72.53,72.76,72.5,72.65,125644.0,63.4119,63.613,63.3857,63.5168,125644.0
2019-09-24 14:00:00,72.64,72.89,72.53,72.82,143884.0,63.5081,63.7266,63.4119,63.6654,143884.0
2019-09-24 14:30:00,72.83,72.93,72.69,72.87,236694.0,63.6742,63.7616,63.5518,63.7091,236694.0
2019-09-24 15:00:00,72.87,72.92,72.71,72.91,352816.0,63.7091,63.7529,63.5693,63.7441,352816.0
2019-09-24 15:30:00,72.9,72.9,72.44,72.49,763525.0,63.7354,63.7354,63.3332,63.3769,763525.0
2019-09-25 09:30:00,72.54,72.75,72.4,72.47,261771.0,63.4206,63.6042,63.2982,63.3594,261771.0
2019-09-25 10:00:00,72.49,72.74,72.41,72.65,131868.0,63.3769,63.5955,63.307,63.5168,131868.0
2019-09-25 10:30:00,72.66,72.8,72.59,72.72,100244.0,63.5255,63.6479,63.4644,63.578,100244.0
2019-09-25 11:00:00,72.73,72.78,72.49,72.49,136022.0,63.5867,63.6305,63.3769,63.3769,136022.0
2019-09-25 11:30:00,72.49,72.63,72.41,72.46,110641.0,63.3769,63.4993,63.307,63.3507,110641.0
2019-09-25 12:00:00,72.46,72.48,72.14,72.17,85295.0,63.3507,63.3682,63.0709,63.0972,85295.0
2019-09-25 12:30:00,72.16,72.4,71.89,71.92,105574.0,63.0884,63.2982,62.8524,62.8786,105574.0
2019-09-25 13:00:00,71.94,72.31,71.9,72.09,310750.0,62.8961,63.2196,62.8611,63.0272,310750.0
2019-09-25 13:30:00,72.09,72.11,71.98,72.02,171936.0,63.0272,63.0447,62.931,62.966,171936.0
2019-09-25 14:00:00,72.02,72.2,71.99,72.16,114652.0,62.966,63.1234,62.9398,63.0884,114652.0
2019-09-25 14:30:00,72.16,72.24,72.13,72.21,47057.0,63.0884,63.1584,63.0622,63.1321,47057.0
2019-09-25 15:00:00,72.22,72.38,72.2,72.32,82050.0,63.1409,63.2808,63.1234,63.2283,82050.0
2019-09-25 15:30:00,72.32,72.32,72.15,72.25,332975.0,63.2283,63.2283,63.0797,63.1671,332975.0
2019-09-26 09:30:00,72.3,72.66,72.2,72.61,171241.0,63.2108,63.5255,63.1234,63.4818,171241.0
2019-09-26 10:00:00,72.62,72.64,72.35,72.39,109445.0,63.4906,63.5081,63.2545,63.2895,109445.0
2019-09-26 10:30:00,72.41,72.6,72.38,72.59,108002.0,63.307,63.4731,63.2808,63.4644,108002.0
2019-09-26 11:00:00,72.59,72.64,72.44,72.57,118210.0,63.4644,63.5081,63.3332,63.4469,118210.0
2019-09-26 11:30:00,72.58,72.88,72.56,72.84,109083.0,63.4556,63.7179,63.4381,63.6829,109083.0
2019-09-26 12:00:00,72.84,72.96,72.8,72.89,73586.0,63.6829,63.7878,63.6479,63.7266,73586.0
2019-09-26 12:30:00,72.9,72.91,72.79,72.9,52509.0,63.7354,63.7441,63.6392,63.7354,52509.0
2019-09-26 13:00:00,72.91,72.94,72.88,72.9,40274.0,63.7441,63.7703,63.7179,63.7354,40274.0
2019-09-26 13:30:00,72.91,72.94,72.87,72.9,43007.0,63.7441,63.7703,63.7091,63.7354,43007.0
2019-09-26 14:00:00,72.9,73.08,72.9,72.94,70826.0,63.7354,63.8927,63.7354,63.7703,70826.0
2019-09-26 14:30:00,72.94,72.98,72.85,72.88,83811.0,63.7703,63.8053,63.6917,63.7179,83811.0
2019-09-26 15:00:00,72.9,72.96,72.78,72.85,81019.0,63.7354,63.7878,63.6305,63.6917,81019.0
2019-09-26 15:30:00,72.84,72.9,72.66,72.73,348206.0,63.6829,63.7354,63.5255,63.5867,348206.0
2019-09-27 09:30:00,73.14,73.35,72.96,73.26,457520.0,63.9452,64.1288,63.7878,64.0501,457520.0
2019-09-27 10:00:00,73.26,73.33,72.92,72.93,435701.0,64.0501,64.1113,63.7529,63.7616,435701.0
2019-09-27 10:30:00,72.94,73.28,72.88,73.22,179677.0,63.7703,64.0676,63.7179,64.0151,179677.0
2019-09-27 11:00:00,73.22,73.35,73.21,73.25,133121.0,64.0151,64.1288,64.0064,64.0414,133121.0
2019-09-27 11:30:00,73.25,73.27,72.95,73.11,140771.0,64.0414,64.0589,63.7791,63.919,140771.0
2019-09-27 12:00:00,73.12,73.12,72.87,72.99,83631.0,63.9277,63.9277,63.7091,63.8141,83631.0
2019-09-27 12:30:00,72.99,73.05,72.84,72.92,110212.0,63.8141,63.8665,63.6829,63.7529,110212.0
2019-09-27 13:00:00,72.91,73.06,72.84,72.93,72773.0,63.7441,63.8753,63.6829,63.7616,72773.0
2019-09-27 13:30:00,72.94,72.97,72.76,72.84,69868.0,63.7703,63.7966,63.613,63.6829,69868.0
2019-09-27 14:00:00,72.86,72.86,72.65,72.74,61638.0,63.7004,63.7004,63.5168,63.5955,61638.0
2019-09-27 14:30:00,72.75,72.92,72.75,72.92,257919.0,63.6042,63.7529,63.6042,63.7529,257919.0
2019-09-27 15:00:00,72.94,73.08,72.93,73.0,239022.0,63.7703,63.8927,63.7616,63.8228,239022.0
2019-09-27 15:30:00,73.0,73.32,72.97,73.27,338216.0,63.8228,64.1026,63.7966,64.0589,338216.0
2019-09-30 09:30:00,73.15,73.81,73.15,73.77,225916.0,63.9539,64.531,63.9539,64.496,225916.0
2019-09-30 10:00:00,73.76,73.85,73.65,73.84,143389.0,64.4873,64.5659,64.3911,64.5572,143389.0
2019-09-30 10:30:00,73.84,74.22,73.82,74.21,192462.0,64.5572,64.8894,64.5397,64.8807,192462.0
2019-09-30 11:00:00,74.21,74.28,74.03,74.05,151443.0,64.8807,64.9419,64.7233,64.7408,151443.0
2019-09-30 11:30:00,74.05,74.06,73.93,73.93,113889.0,64.7408,64.7495,64.6359,64.6359,113889.0
2019-09-30 12:00:00,73.94,74.07,73.92,73.95,138722.0,64.6446,64.7583,64.6271,64.6534,138722.0
2019-09-30 12:30:00,73.95,73.95,73.81,73.83,54460.0,64.6534,64.6534,64.531,64.5485,54460.0
2019-09-30 13:00:00,73.83,73.9,73.81,73.84,58657.0,64.5485,64.6097,64.531,64.5572,58657.0
2019-09-30 13:30:00,73.85,73.89,73.8,73.8,325532.0,64.5659,64.6009,64.5222,64.5222,325532.0
2019-09-30 14:00:00,73.8,73.82,73.65,73.68,214950.0,64.5222,64.5397,64.3911,64.4173,214950.0
2019-09-30 14:30:00,73.68,73.68,73.53,73.54,93541.0,64.4173,64.4173,64.2862,64.2949,93541.0
2019-09-30 15:00:00,73.54,73.67,73.52,73.56,115271.0,64.2949,64.4086,64.2774,64.3124,115271.0
2019-09-30 15:30:00,73.56,73.6,73.43,73.5,449910.0,64.3124,64.3474,64.1987,64.2599,449910.0
2019-10-01 09:30:00,72.78,73.21,72.03,72.09,271834.0,63.6305,64.0064,62.9748,63.0272,271834.0
2019-10-01 10:00:00,72.12,72.17,71.8,72.1,233802.0,63.0534,63.0972,62.7737,63.036,233802.0
2019-10-01 10:30:00,72.11,72.27,72.11,72.17,95112.0,63.0447,63.1846,63.0447,63.0972,95112.0
2019-10-01 11:00:00,72.16,72.16,71.95,72.06,151794.0,63.0884,63.0884,62.9048,63.001,151794.0
2019-10-01 11:30:00,72.07,72.12,71.75,71.77,87418.0,63.0097,63.0534,62.73,62.7474,87418.0
2019-10-01 12:00:00,71.77,71.79,71.54,71.65,113934.0,62.7474,62.7649,62.5464,62.6425,113934.0
2019-10-01 12:30:00,71.67,71.77,71.62,71.69,77040.0,62.66,62.7474,62.6163,62.6775,77040.0
2019-10-01 13:00:00,71.69,71.73,71.53,71.54,96515.0,62.6775,62.7125,62.5376,62.5464,96515.0
2019-10-01 13:30:00,71.53,71.61,71.49,71.54,88304.0,62.5376,62.6076,62.5026,62.5464,88304.0
2019-10-01 14:00:00,71.53,71.65,71.51,71.62,87065.0,62.5376,62.6425,62.5201,62.6163,87065.0
2019-10-01 14:30:00,71.63,71.73,71.55,71.69,89409.0,62.625,62.7125,62.5551,62.6775,89409.0
2019-10-01 15:00:00,71.69,71.93,71.69,71.92,141940.0,62.6775,62.8873,62.6775,62.8786,141940.0
2019-10-01 15:30:00,71.91,71.92,71.71,71.71,486167.0,62.8698,62.8786,62.695,62.695,486167.0
2019-10-02 09:30:00,71.4,71.85,71.3,71.47,241208.0,62.424,62.8174,62.3365,62.4852,241208.0
2019-10-02 10:00:00,71.46,71.47,70.72,70.84,161533.0,62.4764,62.4852,61.8294,61.9344,161533.0
2019-10-02 10:30:00,70.85,70.87,70.59,70.75,216561.0,61.9431,61.9606,61.7158,61.8557,216561.0
2019-10-02 11:00:00,70.75,70.89,70.56,70.57,209391.0,61.8557,61.9781,61.6896,61.6983,209391.0
2019-10-02 11:30:00,70.58,70.66,70.13,70.64,330231.0,61.707,61.777,61.3136,61.7595,330231.0
2019-10-02 12:00:00,70.64,70.64,70.35,70.42,95347.0,61.7595,61.7595,61.506,61.5672,95347.0
2019-10-02 12:30:00,70.41,70.42,70.07,70.17,123971.0,61.5584,61.5672,61.2612,61.3486,123971.0
2019-10-02 13:00:00,70.16,70.35,70.13,70.24,86508.0,61.3398,61.506,61.3136,61.4098,86508.0
2019-10-02 13:30:00,70.25,70.58,70.23,70.57,86756.0,61.4185,61.707,61.401,61.6983,86756.0
2019-10-02 14:00:00,70.56,70.92,70.52,70.78,154165.0,61.6896,62.0043,61.6546,61.8819,154165.0
2019-10-02 14:30:00,70.79,70.91,70.69,70.85,97866.0,61.8906,61.9956,61.8032,61.9431,97866.0
2019-10-02 15:00:00,70.85,70.87,70.6,70.6,145048.0,61.9431,61.9606,61.7245,61.7245,145048.0
2019-10-02 15:30:00,70.6,70.8,70.43,70.53,419851.0,61.7245,61.8994,61.5759,61.6633,419851.0
2019-10-03 09:30:00,70.81,71.27,70.66,71.13,155030.0,61.9081,62.3103,61.777,62.1879,155030.0
2019-10-03 10:00:00,71.12,71.13,70.44,71.05,138397.0,62.1792,62.1879,61.5846,62.118,138397.0
2019-10-03 10:30:00,71.04,71.13,70.94,70.98,117145.0,62.1092,62.1879,62.0218,62.0568,117145.0
2019-10-03 11:00:00,70.95,71.4,70.93,71.22,92850.0,62.0305,62.424,62.013,62.2666,92850.0
2019-10-03 11:30:00,71.2,71.22,71.09,71.16,59097.0,62.2491,62.2666,62.1529,62.2141,59097.0
2019-10-03 12:00:00,71.16,71.29,71.11,71.24,59624.0,62.2141,62.3278,62.1704,62.2841,59624.0
2019-10-03 12:30:00,71.23,71.41,71.21,71.39,64177.0,62.2753,62.4327,62.2578,62.4152,64177.0
2019-10-03 13:00:00,71.4,71.4,71.2,71.21,71822.0,62.424,62.424,62.2491,62.2578,71822.0
2019-10-03 13:30:00,71.2,71.22,71.02,71.09,71266.0,62.2491,62.2666,62.0917,62.1529,71266.0
2019-10-03 14:00:00,71.09,71.1,71.02,71.09,145737.0,62.1529,62.1617,62.0917,62.1529,145737.0
2019-10-03 14:30:00,71.09,71.1,70.8,70.87,100729.0,62.1529,62.1617,61.8994,61.9606,100729.0
2019-10-03 15:00:00,70.88,71.0,70.85,70.89,96195.0,61.9693,62.0742,61.9431,61.9781,96195.0
2019-10-03 15:30:00,70.89,70.93,70.64,70.88,366814.0,61.9781,62.013,61.7595,61.9693,366814.0
2019-10-04 09:30:00,70.97,71.56,70.83,71.56,178237.0,62.048,62.5638,61.9256,62.5638,178237.0
2019-10-04 10:00:00,71.56,71.78,71.51,71.57,95756.0,62.5638,62.7562,62.5201,62.5726,95756.0
2019-10-04 10:30:00,71.58,71.65,71.36,71.48,181489.0,62.5813,62.6425,62.389,62.4939,181489.0
2019-10-04 11:00:00,71.49,71.79,71.42,71.7,86427.0,62.5026,62.7649,62.4414,62.6862,86427.0
2019-10-04 11:30:00,71.72,71.8,71.6,71.61,61889.0,62.7037,62.7737,62.5988,62.6076,61889.0
2019-10-04 12:00:00,71.62,71.75,71.61,71.65,53183.0,62.6163,62.73,62.6076,62.6425,53183.0
2019-10-04 12:30:00,71.65,71.75,71.64,71.71,47345.0,62.6425,62.73,62.6338,62.695,47345.0
2019-10-04 13:00:00,71.7,71.71,71.51,71.63,48771.0,62.6862,62.695,62.5201,62.625,48771.0
2019-10-04 13:30:00,71.63,71.7,71.55,71.65,87966.0,62.625,62.6862,62.5551,62.6425,87966.0
2019-10-04 14:00:00,71.65,71.71,71.59,71.7,60975.0,62.6425,62.695,62.5901,62.6862,60975.0
2019-10-04 14:30:00,71.69,71.85,71.67,71.84,87748.0,62.6775,62.8174,62.66,62.8086,87748.0
2019-10-04 15:00:00,71.84,71.92,71.78,71.91,110986.0,62.8086,62.8786,62.7562,62.8698,110986.0
2019-10-04 15:30:00,71.91,72.14,71.9,72.07,514520.0,62.8698,63.0709,62.8611,63.0097,514520.0
2019-10-07 09:30:00,71.97,72.13,71.64,71.7,137771.0,62.9223,63.0622,62.6338,62.6862,137771.0
2019-10-07 10:00:00,71.7,71.95,71.7,71.85,87894.0,62.6862,62.9048,62.6862,62.8174,87894.0
2019-10-07 10:30:00,71.85,71.9,71.75,71.84,61565.0,62.8174,62.8611,62.73,62.8086,61565.0
2019-10-07 11:00:00,71.83,72.03,71.78,72.0,66795.0,62.7999,62.9748,62.7562,62.9485,66795.0
2019-10-07 11:30:00,72.0,72.18,71.98,72.17,56784.0,62.9485,63.1059,62.931,63.0972,56784.0
2019-10-07 12:00:00,72.17,72.17,71.94,71.95,64209.0,63.0972,63.0972,62.8961,62.9048,64209.0
2019-10-07 12:30:00,71.95,71.96,71.84,71.85,50910.0,62.9048,62.9136,62.8086,62.8174,50910.0
2019-10-07 13:00:00,71.84,71.93,71.73,71.89,61042.0,62.8086,62.8873,62.7125,62.8524,61042.0
2019-10-07 13:30:00,71.89,72.08,71.88,72.03,80215.0,62.8524,63.0185,62.8436,62.9748,80215.0
2019-10-07 14:00:00,72.03,72.05,71.72,71.77,88100.0,62.9748,62.9922,62.7037,62.7474,88100.0
2019-10-07 14:30:00,71.77,71.78,71.63,71.76,77923.0,62.7474,62.7562,62.625,62.7387,77923.0
2019-10-07 15:00:00,71.75,71.9,71.69,71.81,80172.0,62.73,62.8611,62.6775,62.7824,80172.0
2019-10-07 15:30:00,71.81,71.82,71.56,71.58,373381.0,62.7824,62.7912,62.5638,62.5813,373381.0
2019-10-08 09:30:00,71.49,71.58,71.04,71.06,172386.0,62.5026,62.5813,62.1092,62.1267,172386.0
2019-10-08 10:00:00,71.07,71.2,70.86,71.16,93346.0,62.1354,62.2491,61.9518,62.2141,93346.0
2019-10-08 10:30:00,71.16,71.2,71.02,71.19,74073.0,62.2141,62.2491,62.0917,62.2404,74073.0
2019-10-08 11:00:00,71.18,71.23,70.9,70.9,85016.0,62.2316,62.2753,61.9868,61.9868,85016.0
2019-10-08 11:30:00,70.91,70.95,70.8,70.84,71982.0,61.9956,62.0305,61.8994,61.9344,71982.0
2019-10-08 12:00:00,70.84,71.05,70.79,71.02,68391.0,61.9344,62.118,61.8906,62.0917,68391.0
2019-10-08 12:30:00,71.02,71.25,71.0,71.17,74656.0,62.0917,62.2928,62.0742,62.2229,74656.0
2019-10-08 13:00:00,71.17,71.25,71.08,71.23,35519.0,62.2229,62.2928,62.1442,62.2753,35519.0
2019-10-08 13:30:00,71.24,71.28,71.15,71.19,38937.0,62.2841,62.319,62.2054,62.2404,38937.0
2019-10-08 14:00:00,71.2,71.25,71.09,71.2,52778.0,62.2491,62.2928,62.1529,62.2491,52778.0
2019-10-08 14:30:00,71.2,71.43,71.03,71.18,93744.0,62.2491,62.4502,62.1005,62.2316,93744.0
2019-10-08 15:00:00,71.18,71.28,71.02,71.12,72820.0,62.2316,62.319,62.0917,62.1792,72820.0
2019-10-08 15:30:00,71.11,71.19,70.63,70.7,381864.0,62.1704,62.2404,61.7508,61.812,381864.0
2019-10-09 09:30:00,70.88,71.12,70.31,70.32,244202.0,61.9693,62.1792,61.471,61.4797,244202.0
2019-10-09 10:00:00,70.31,70.51,70.21,70.28,140640.0,61.471,61.6458,61.3836,61.4448,140640.0
2019-10-09 10:30:00,70.29,70.38,70.16,70.19,96478.0,61.4535,61.5322,61.3398,61.3661,96478.0
2019-10-09 11:00:00,70.2,70.27,70.08,70.09,78899.0,61.3748,61.436,61.2699,61.2786,78899.0
2019-10-09 11:30:00,70.09,70.32,70.09,70.23,52664.0,61.2786,61.4797,61.2786,61.401,52664.0
2019-10-09 12:00:00,70.23,70.37,70.23,70.29,64585.0,61.401,61.5234,61.401,61.4535,64585.0
2019-10-09 12:30:00,70.29,70.42,70.29,70.42,60939.0,61.4535,61.5672,61.4535,61.5672,60939.0
2019-10-09 13:00:00,70.42,70.52,70.42,70.45,75429.0,61.5672,61.6546,61.5672,61.5934,75429.0
2019-10-09 13:30:00,70.45,70.59,70.42,70.57,53992.0,61.5934,61.7158,61.5672,61.6983,53992.0
2019-10-09 14:00:00,70.57,70.67,70.53,70.62,45220.0,61.6983,61.7857,61.6633,61.742,45220.0
2019-10-09 14:30:00,70.61,70.77,70.61,70.75,60606.0,61.7333,61.8732,61.7333,61.8557,60606.0
2019-10-09 15:00:00,70.74,70.86,70.71,70.81,74527.0,61.8469,61.9518,61.8207,61.9081,74527.0
2019-10-09 15:30:00,70.82,70.91,70.58,70.63,276895.0,61.9169,61.9956,61.707,61.7508,276895.0
2019-10-10 09:30:00,69.96,70.08,69.7,70.08,255162.0,61.165,61.2699,60.9377,61.2699,255162.0
2019-10-10 10:00:00,70.06,70.32,70.02,70.25,185758.0,61.2524,61.4797,61.2174,61.4185,185758.0
2019-10-10 10:30:00,70.28,70.4,70.18,70.4,137483.0,61.4448,61.5497,61.3573,61.5497,137483.0
2019-10-10 11:00:00,70.39,70.69,70.37,70.69,91601.0,61.5409,61.8032,61.5234,61.8032,91601.0
2019-10-10 11:30:00,70.69,70.74,70.56,70.63,89940.0,61.8032,61.8469,61.6896,61.7508,89940.0
2019-10-10 12:00:00,70.64,70.72,70.61,70.67,53775.0,61.7595,61.8294,61.7333,61.7857,53775.0
2019-10-10 12:30:00,70.67,70.7,70.56,70.69,50367.0,61.7857,61.812,61.6896,61.8032,50367.0
2019-10-10 13:00:00,70.69,70.82,70.69,70.76,73970.0,61.8032,61.9169,61.8032,61.8644,73970.0
2019-10-10 13:30:00,70.76,70.88,70.69,70.8,89800.0,61.8644,61.9693,61.8032,61.8994,89800.0
2019-10-10 14:00:00,70.82,70.82,70.52,70.6,104105.0,61.9169,61.9169,61.6546,61.7245,104105.0
2019-10-10 14:30:00,70.59,70.66,70.45,70.58,114145.0,61.7158,61.777,61.5934,61.707,114145.0
2019-10-10 15:00:00,70.6,70.72,70.53,70.66,125039.0,61.7245,61.8294,61.6633,61.777,125039.0
2019-10-10 15:30:00,70.68,70.83,70.66,70.79,297780.0,61.7945,61.9256,61.777,61.8906,297780.0
2019-10-11 09:30:00,71.11,71.12,70.33,70.55,319107.0,62.1704,62.1792,61.4885,61.6808,319107.0
2019-10-11 10:00:00,70.58,70.76,70.43,70.57,108147.0,61.707,61.8644,61.5759,61.6983,108147.0
2019-10-11 10:30:00,70.54,70.54,70.22,70.26,157587.0,61.6721,61.6721,61.3923,61.4273,157587.0
2019-10-11 11:00:00,70.26,70.47,70.25,70.4,97434.0,61.4273,61.6109,61.4185,61.5497,97434.0
2019-10-11 11:30:00,70.41,70.64,70.4,70.48,105439.0,61.5584,61.7595,61.5497,61.6196,105439.0
2019-10-11 12:00:00,70.47,70.53,70.32,70.51,128798.0,61.6109,61.6633,61.4797,61.6458,128798.0
2019-10-11 12:30:00,70.51,70.7,70.31,70.63,85910.0,61.6458,61.812,61.471,61.7508,85910.0
2019-10-11 13:00:00,70.63,70.73,70.5,70.62,155026.0,61.7508,61.8382,61.6371,61.742,155026.0
2019-10-11 13:30:00,70.6,70.74,70.54,70.72,50747.0,61.7245,61.8469,61.6721,61.8294,50747.0
2019-10-11 14:00:00,70.72,70.73,70.56,70.63,58133.0,61.8294,61.8382,61.6896,61.7508,58133.0
2019-10-11 14:30:00,70.63,70.79,70.62,70.74,66060.0,61.7508,61.8906,61.742,61.8469,66060.0
2019-10-11 15:00:00,70.74,70.89,70.73,70.84,88469.0,61.8469,61.9781,61.8382,61.9344,88469.0
2019-10-11 15:30:00,70.84,70.96,70.47,70.51,373533.0,61.9344,62.0393,61.6109,61.6458,373533.0
2019-10-14 09:30:00,70.61,70.79,69.96,70.02,147387.0,61.7333,61.8906,61.165,61.2174,147387.0
2019-10-14 10:00:00,70.03,70.2,69.8,69.86,108120.0,61.2262,61.3748,61.0251,61.0776,108120.0
2019-10-14 10:30:00,69.86,69.88,69.61,69.61,124826.0,61.0776,61.095,60.859,60.859,124826.0
2019-10-14 11:00:00,69.61,69.64,69.45,69.51,77743.0,60.859,60.8852,60.7191,60.7716,77743.0
2019-10-14 11:30:00,69.51,69.63,69.51,69.51,90534.0,60.7716,60.8765,60.7716,60.7716,90534.0
2019-10-14 12:00:00,69.51,69.59,69.43,69.44,83046.0,60.7716,60.8415,60.7016,60.7104,83046.0
2019-10-14 12:30:00,69.45,69.56,69.44,69.47,150374.0,60.7191,60.8153,60.7104,60.7366,150374.0
2019-10-14 13:00:00,69.47,69.5,69.44,69.46,72378.0,60.7366,60.7628,60.7104,60.7278,72378.0
2019-10-14 13:30:00,69.45,69.56,69.38,69.55,73042.0,60.7191,60.8153,60.6579,60.8065,73042.0
2019-10-14 14:00:00,69.55,69.61,69.51,69.58,73050.0,60.8065,60.859,60.7716,60.8328,73050.0
2019-10-14 14:30:00,69.58,69.58,69.47,69.49,79316.0,60.8328,60.8328,60.7366,60.7541,79316.0
2019-10-14 15:00:00,69.48,69.54,69.44,69.47,207454.0,60.7453,60.7978,60.7104,60.7366,207454.0
2019-10-14 15:30:00,69.47,69.56,69.36,69.4,491106.0,60.7366,60.8153,60.6404,60.6754,491106.0
2019-10-15 09:30:00,69.43,69.52,68.86,69.19,327742.0,60.7016,60.7803,60.2033,60.4918,327742.0
2019-10-15 10:00:00,69.19,69.28,68.87,69.01,168941.0,60.4918,60.5705,60.212,60.3344,168941.0
2019-10-15 10:30:00,69.01,69.07,68.87,68.93,119326.0,60.3344,60.3869,60.212,60.2645,119326.0
2019-10-15 11:00:00,68.92,68.95,68.28,68.43,318792.0,60.2557,60.282,59.6962,59.8273,318792.0
2019-10-15 11:30:00,68.42,68.49,68.23,68.47,209283.0,59.8186,59.8798,59.6525,59.8623,209283.0
2019-10-15 12:00:00,68.47,68.56,68.34,68.51,377210.0,59.8623,59.941,59.7486,59.8973,377210.0
2019-10-15 12:30:00,68.51,68.79,68.5,68.78,209665.0,59.8973,60.1421,59.8885,60.1333,209665.0
2019-10-15 13:00:00,68.79,68.83,68.56,68.56,212044.0,60.1421,60.177,59.941,59.941,212044.0
2019-10-15 13:30:00,68.56,68.66,68.55,68.6,124554.0,59.941,60.0284,59.9322,59.976,124554.0
2019-10-15 14:00:00,68.61,68.71,68.57,68.62,162875.0,59.9847,60.0721,59.9497,59.9934,162875.0
2019-10-15 14:30:00,68.63,68.68,68.54,68.56,178660.0,60.0022,60.0459,59.9235,59.941,178660.0
2019-10-15 15:00:00,68.56,68.6,68.5,68.56,246310.0,59.941,59.976,59.8885,59.941,246310.0
2019-10-15 15:30:00,68.57,68.58,68.31,68.42,707628.0,59.9497,59.9585,59.7224,59.8186,707628.0
2019-10-16 09:30:00,68.38,68.38,67.67,67.84,312907.0,59.7836,59.7836,59.1629,59.3115,312907.0
2019-10-16 10:00:00,67.84,67.84,67.37,67.62,315995.0,59.3115,59.3115,58.9006,59.1192,315995.0
2019-10-16 10:30:00,67.62,68.09,67.58,67.94,169983.0,59.1192,59.5301,59.0842,59.3989,169983.0
2019-10-16 11:00:00,67.95,68.05,67.93,68.03,202657.0,59.4077,59.4951,59.3902,59.4776,202657.0
2019-10-16 11:30:00,68.04,68.11,67.95,67.96,127105.0,59.4864,59.5476,59.4077,59.4164,127105.0
2019-10-16 12:00:00,67.97,68.16,67.97,68.11,112317.0,59.4252,59.5913,59.4252,59.5476,112317.0
2019-10-16 12:30:00,68.12,68.24,68.06,68.23,150396.0,59.5563,59.6612,59.5038,59.6525,150396.0
2019-10-16 13:00:00,68.23,68.26,68.05,68.1,108921.0,59.6525,59.6787,59.4951,59.5388,108921.0
2019-10-16 13:30:00,68.11,68.18,67.96,67.97,119739.0,59.5476,59.6088,59.4164,59.4252,119739.0
2019-10-16 14:00:00,67.98,68.01,67.94,67.98,100136.0,59.4339,59.4601,59.3989,59.4339,100136.0
2019-10-16 14:30:00,67.98,68.11,67.97,68.06,135109.0,59.4339,59.5476,59.4252,59.5038,135109.0
2019-10-16 15:00:00,68.06,68.07,67.9,67.93,213640.0,59.5038,59.5126,59.364,59.3902,213640.0
2019-10-16 15:30:00,67.93,67.96,67.79,67.87,912979.0,59.3902,59.4164,59.2678,59.3377,912979.0
2019-10-17 09:30:00,68.16,68.65,68.16,68.42,220316.0,59.5913,60.0197,59.5913,59.8186,220316.0
2019-10-17 10:00:00,68.41,68.43,68.25,68.33,102737.0,59.8098,59.8273,59.67,59.7399,102737.0
2019-10-17 10:30:00,68.33,68.51,68.18,68.19,113572.0,59.7399,59.8973,59.6088,59.6175,113572.0
2019-10-17 11:00:00,68.19,68.19,67.88,68.06,206804.0,59.6175,59.6175,59.3465,59.5038,206804.0
2019-10-17 11:30:00,68.06,68.32,68.06,68.23,85464.0,59.5038,59.7312,59.5038,59.6525,85464.0
2019-10-17 12:00:00,68.24,68.32,68.17,68.31,63557.0,59.6612,59.7312,59.6,59.7224,63557.0
2019-10-17 12:30:00,68.31,68.49,68.3,68.44,98317.0,59.7224,59.8798,59.7137,59.8361,98317.0
2019-10-17 13:00:00,68.45,68.46,68.38,68.41,91518.0,59.8448,59.8536,59.7836,59.8098,91518.0
2019-10-17 13:30:00,68.41,68.5,68.32,68.33,260707.0,59.8098,59.8885,59.7312,59.7399,260707.0
2019-10-17 14:00:00,68.33,68.37,68.24,68.33,164959.0,59.7399,59.7749,59.6612,59.7399,164959.0
2019-10-17 14:30:00,68.32,68.38,68.28,68.28,78333.0,59.7312,59.7836,59.6962,59.6962,78333.0
2019-10-17 15:00:00,68.28,68.3,68.11,68.13,223902.0,59.6962,59.7137,59.5476,59.565,223902.0
2019-10-17 15:30:00,68.13,68.19,67.99,68.1,484533.0,59.565,59.6175,59.4426,59.5388,484533.0
2019-10-18 09:30:00,68.01,68.12,67.62,67.7,596818.0,59.4601,59.5563,59.1192,59.1891,596818.0
2019-10-18 10:00:00,67.69,67.84,67.6,67.7,256408.0,59.1804,59.3115,59.1017,59.1891,256408.0
2019-10-18 10:30:00,67.7,67.74,67.47,67.66,292711.0,59.1891,59.2241,58.988,59.1541,292711.0
2019-10-18 11:00:00,67.65,67.79,67.58,67.66,354778.0,59.1454,59.2678,59.0842,59.1541,354778.0
2019-10-18 11:30:00,67.66,67.92,67.65,67.91,134602.0,59.1541,59.3814,59.1454,59.3727,134602.0
2019-10-18 12:00:00,67.89,67.9,67.79,67.87,96482.0,59.3552,59.364,59.2678,59.3377,96482.0
2019-10-18 12:30:00,67.87,68.07,67.82,67.82,70785.0,59.3377,59.5126,59.294,59.294,70785.0
2019-10-18 13:00:00,67.82,67.89,67.74,67.89,75121.0,59.294,59.3552,59.2241,59.3552,75121.0
2019-10-18 13:30:00,67.89,68.01,67.86,68.01,67768.0,59.3552,59.4601,59.329,59.4601,67768.0
2019-10-18 14:00:00,68.0,68.16,67.96,68.14,85356.0,59.4514,59.5913,59.4164,59.5738,85356.0
2019-10-18 14:30:00,68.15,68.27,68.11,68.23,143413.0,59.5825,59.6874,59.5476,59.6525,143413.0
2019-10-18 15:00:00,68.24,68.29,68.11,68.11,160376.0,59.6612,59.7049,59.5476,59.5476,160376.0
2019-10-18 15:30:00,68.11,68.15,67.99,68.02,409800.0,59.5476,59.5825,59.4426,59.4689,409800.0
2019-10-21 09:30:00,68.0,68.17,67.85,68.11,176508.0,59.4514,59.6,59.3202,59.5476,176508.0
2019-10-21 10:00:00,68.12,68.33,68.09,68.28,148905.0,59.5563,59.7399,59.5301,59.6962,148905.0
2019-10-21 10:30:00,68.28,68.38,68.18,68.24,112346.0,59.6962,59.7836,59.6088,59.6612,112346.0
2019-10-21 11:00:00,68.23,68.24,68.06,68.14,91749.0,59.6525,59.6612,59.5038,59.5738,91749.0
2019-10-21 11:30:00,68.14,68.21,68.06,68.06,105600.0,59.5738,59.635,59.5038,59.5038,105600.0
2019-10-21 12:00:00,68.06,68.11,67.98,68.11,126192.0,59.5038,59.5476,59.4339,59.5476,126192.0
2019-10-21 12:30:00,68.11,68.13,67.97,68.01,83759.0,59.5476,59.565,59.4252,59.4601,83759.0
2019-10-21 13:00:00,68.01,68.02,67.92,67.95,72930.0,59.4601,59.4689,59.3814,59.4077,72930.0
2019-10-21 13:30:00,67.95,67.96,67.87,67.89,50220.0,59.4077,59.4164,59.3377,59.3552,50220.0
2019-10-21 14:00:00,67.89,68.01,67.87,67.89,77244.0,59.3552,59.4601,59.3377,59.3552,77244.0
2019-10-21 14:30:00,67.89,68.03,67.86,68.01,112829.0,59.3552,59.4776,59.329,59.4601,112829.0
2019-10-21 15:00:00,68.01,68.08,67.99,68.05,98590.0,59.4601,59.5213,59.4426,59.4951,98590.0
2019-10-21 15:30:00,68.05,68.32,68.04,68.29,354709.0,59.4951,59.7312,59.4864,59.7049,354709.0
2019-10-22 09:30:00,68.55,68.6,67.85,68.18,379432.0,60.3165,60.3605,59.7006,59.991,379432.0
2019-10-22 10:00:00,68.17,68.2,67.36,67.59,154779.0,59.9822,60.0086,59.2695,59.4718,154779.0
2019-10-22 10:30:00,67.6,67.72,67.36,67.66,133997.0,59.4806,59.5862,59.2695,59.5334,133997.0
2019-10-22 11:00:00,67.67,67.84,67.58,67.75,122713.0,59.5422,59.6918,59.463,59.6126,122713.0
2019-10-22 11:30:00,67.76,67.91,67.74,67.81,105041.0,59.6214,59.7534,59.6038,59.6654,105041.0
2019-10-22 12:00:00,67.81,67.87,67.57,67.58,98614.0,59.6654,59.7182,59.4542,59.463,98614.0
2019-10-22 12:30:00,67.57,67.73,67.54,67.69,78826.0,59.4542,59.595,59.4278,59.5598,78826.0
2019-10-22 13:00:00,67.7,67.77,67.62,67.65,63348.0,59.5686,59.6302,59.4982,59.5246,63348.0
2019-10-22 13:30:00,67.66,67.74,67.61,67.61,79714.0,59.5334,59.6038,59.4894,59.4894,79714.0
2019-10-22 14:00:00,67.62,67.66,67.47,67.54,92806.0,59.4982,59.5334,59.3663,59.4278,92806.0
2019-10-22 14:30:00,67.54,67.54,67.23,67.23,246593.0,59.4278,59.4278,59.1551,59.1551,246593.0
2019-10-22 15:00:00,67.24,67.28,67.07,67.26,321528.0,59.1639,59.1991,59.0143,59.1815,321528.0
2019-10-22 15:30:00,67.27,67.27,66.97,67.07,803946.0,59.1903,59.1903,58.9263,59.0143,803946.0
2019-10-23 09:30:00,66.82,67.63,66.8,67.63,226526.0,58.7943,59.507,58.7767,59.507,226526.0
2019-10-23 10:00:00,67.61,67.7,67.47,67.51,87834.0,59.4894,59.5686,59.3663,59.4014,87834.0
2019-10-23 10:30:00,67.5,67.51,67.32,67.36,95231.0,59.3926,59.4014,59.2343,59.2695,95231.0
2019-10-23 11:00:00,67.36,67.39,67.23,67.25,95287.0,59.2695,59.2959,59.1551,59.1727,95287.0
2019-10-23 11:30:00,67.26,67.29,67.16,67.22,94036.0,59.1815,59.2079,59.0935,59.1463,94036.0
2019-10-23 12:00:00,67.21,67.26,67.1,67.1,78398.0,59.1375,59.1815,59.0407,59.0407,78398.0
2019-10-23 12:30:00,67.11,67.33,67.1,67.23,125011.0,59.0495,59.2431,59.0407,59.1551,125011.0
2019-10-23 13:00:00,67.23,67.29,67.12,67.18,98292.0,59.1551,59.2079,59.0583,59.1111,98292.0
2019-10-23 13:30:00,67.17,67.22,67.11,67.2,98339.0,59.1023,59.1463,59.0495,59.1287,98339.0
2019-10-23 14:00:00,67.2,67.22,67.0,67.02,92903.0,59.1287,59.1463,58.9527,58.9703,92903.0
2019-10-23 14:30:00,67.02,67.04,66.96,67.0,109074.0,58.9703,58.9879,58.9175,58.9527,109074.0
2019-10-23 15:00:00,67.0,67.3,66.98,67.3,127043.0,58.9527,59.2167,58.9351,59.2167,127043.0
2019-10-23 15:30:00,67.29,67.66,67.28,67.57,567378.0,59.2079,59.5334,59.1991,59.4542,567378.0
2019-10-24 09:30:00,67.75,68.07,67.54,68.0,254763.0,59.6126,59.8942,59.4278,59.8326,254763.0
2019-10-24 10:00:00,68.0,68.16,67.82,67.92,283625.0,59.8326,59.9734,59.6742,59.7622,283625.0
2019-10-24 10:30:00,67.91,68.2,67.89,68.11,137430.0,59.7534,60.0086,59.7358,59.9294,137430.0
2019-10-24 11:00:00,68.11,68.15,67.96,68.08,155572.0,59.9294,59.9646,59.7974,59.903,155572.0
2019-10-24 11:30:00,68.09,68.21,68.07,68.16,91659.0,59.9118,60.0174,59.8942,59.9734,91659.0
2019-10-24 12:00:00,68.16,68.23,68.06,68.12,81930.0,59.9734,60.035,59.8854,59.9382,81930.0
2019-10-24 12:30:00,68.12,68.22,68.08,68.2,75530.0,59.9382,60.0262,59.903,60.0086,75530.0
2019-10-24 13:00:00,68.19,68.32,68.18,68.29,83400.0,59.9998,60.1142,59.991,60.0878,83400.0
2019-10-24 13:30:00,68.28,68.38,68.23,68.35,165354.0,60.079,60.167,60.035,60.1406,165354.0
2019-10-24 14:00:00,68.34,68.38,68.29,68.38,106540.0,60.1318,60.167,60.0878,60.167,106540.0
2019-10-24 14:30:00,68.37,68.47,68.37,68.46,103437.0,60.1582,60.2461,60.1582,60.2373,103437.0
2019-10-24 15:00:00,68.45,68.52,68.43,68.51,151564.0,60.2285,60.2901,60.2109,60.2813,151564.0
2019-10-24 15:30:00,68.51,68.54,68.34,68.34,726855.0,60.2813,60.3077,60.1318,60.1318,726855.0
2019-10-25 09:30:00,68.4,68.6,68.21,68.36,177536.0,60.1846,60.3605,60.0174,60.1494,177536.0
2019-10-25 10:00:00,68.36,68.48,68.26,68.39,106696.0,60.1494,60.2549,60.0614,60.1758,106696.0
2019-10-25 10:30:00,68.4,68.47,68.21,68.47,320686.0,60.1846,60.2461,60.0174,60.2461,320686.0
2019-10-25 11:00:00,68.48,68.63,68.42,68.6,125486.0,60.2549,60.3869,60.2021,60.3605,125486.0
2019-10-25 11:30:00,68.59,68.75,68.54,68.6,295157.0,60.3517,60.4925,60.3077,60.3605,295157.0
2019-10-25 12:00:00,68.61,68.68,68.42,68.45,474143.0,60.3693,60.4309,60.2021,60.2285,474143.0
2019-10-25 12:30:00,68.45,68.58,68.43,68.53,201024.0,60.2285,60.3429,60.2109,60.2989,201024.0
2019-10-25 13:00:00,68.53,68.54,68.42,68.44,205640.0,60.2989,60.3077,60.2021,60.2197,205640.0
2019-10-25 13:30:00,68.44,68.56,68.39,68.52,173026.0,60.2197,60.3253,60.1758,60.2901,173026.0
2019-10-25 14:00:00,68.52,68.64,68.42,68.56,163569.0,60.2901,60.3957,60.2021,60.3253,163569.0
2019-10-25 14:30:00,68.57,68.68,68.51,68.66,98592.0,60.3341,60.4309,60.2813,60.4133,98592.0
2019-10-25 15:00:00,68.66,68.67,68.53,68.56,118791.0,60.4133,60.4221,60.2989,60.3253,118791.0
2019-10-25 15:30:00,68.57,68.63,68.42,68.42,581707.0,60.3341,60.3869,60.2021,60.2021,581707.0
2019-10-28 09:30:00,68.64,68.7,68.08,68.11,209317.0,60.3957,60.4485,59.903,59.9294,209317.0
2019-10-28 10:00:00,68.1,68.1,67.53,67.54,123393.0,59.9206,59.9206,59.419,59.4278,123393.0
2019-10-28 10:30:00,67.53,67.54,67.08,67.14,224280.0,59.419,59.4278,59.0231,59.0759,224280.0
2019-10-28 11:00:00,67.16,67.24,67.0,67.15,330190.0,59.0935,59.1639,58.9527,59.0847,330190.0
2019-10-28 11:30:00,67.15,67.32,66.96,67.19,201894.0,59.0847,59.2343,58.9175,59.1199,201894.0
2019-10-28 12:00:00,67.19,67.32,67.1,67.26,147810.0,59.1199,59.2343,59.0407,59.1815,147810.0
2019-10-28 12:30:00,67.26,67.32,67.2,67.31,96011.0,59.1815,59.2343,59.1287,59.2255,96011.0
2019-10-28 13:00:00,67.31,67.48,67.3,67.47,69599.0,59.2255,59.3751,59.2167,59.3663,69599.0
2019-10-28 13:30:00,67.48,67.48,67.33,67.44,108300.0,59.3751,59.3751,59.2431,59.3399,108300.0
2019-10-28 14:00:00,67.44,67.49,67.3,67.31,96251.0,59.3399,59.3838,59.2167,59.2255,96251.0
2019-10-28 14:30:00,67.31,67.4,67.28,67.28,99377.0,59.2255,59.3047,59.1991,59.1991,99377.0
2019-10-28 15:00:00,67.28,67.41,67.22,67.37,104919.0,59.1991,59.3135,59.1463,59.2783,104919.0
2019-10-28 15:30:00,67.36,67.56,67.32,67.36,597993.0,59.2695,59.4454,59.2343,59.2695,597993.0
2019-10-29 09:30:00,67.17,67.29,67.01,67.2,270718.0,59.1023,59.2079,58.9615,59.1287,270718.0
2019-10-29 10:00:00,67.2,67.46,67.17,67.43,234800.0,59.1287,59.3575,59.1023,59.3311,234800.0
2019-10-29 10:30:00,67.43,67.45,67.32,67.42,131111.0,59.3311,59.3487,59.2343,59.3223,131111.0
2019-10-29 11:00:00,67.42,67.64,67.33,67.62,405085.0,59.3223,59.5158,59.2431,59.4982,405085.0
2019-10-29 11:30:00,67.62,67.67,67.53,67.57,110923.0,59.4982,59.5422,59.419,59.4542,110923.0
2019-10-29 12:00:00,67.56,67.72,67.54,67.7,96233.0,59.4454,59.5862,59.4278,59.5686,96233.0
2019-10-29 12:30:00,67.7,67.73,67.57,67.68,66289.0,59.5686,59.595,59.4542,59.551,66289.0
2019-10-29 13:00:00,67.69,67.89,67.69,67.81,82835.0,59.5598,59.7358,59.5598,59.6654,82835.0
2019-10-29 13:30:00,67.82,67.88,67.78,67.87,63797.0,59.6742,59.727,59.639,59.7182,63797.0
2019-10-29 14:00:00,67.87,67.88,67.74,67.88,99735.0,59.7182,59.727,59.6038,59.727,99735.0
2019-10-29 14:30:00,67.88,67.92,67.81,67.9,103275.0,59.727,59.7622,59.6654,59.7446,103275.0
2019-10-29 15:00:00,67.89,67.91,67.79,67.89,108639.0,59.7358,59.7534,59.6478,59.7358,108639.0
2019-10-29 15:30:00,67.9,67.96,67.79,67.91,449283.0,59.7446,59.7974,59.6478,59.7534,449283.0
2019-10-30 09:30:00,67.98,68.32,67.8,68.31,212985.0,59.815,60.1142,59.6566,60.1054,212985.0
2019-10-30 10:00:00,68.32,68.39,68.12,68.2,126006.0,60.1142,60.1758,59.9382,60.0086,126006.0
2019-10-30 10:30:00,68.22,68.31,68.18,68.27,137444.0,60.0262,60.1054,59.991,60.0702,137444.0
2019-10-30 11:00:00,68.27,68.3,68.09,68.11,84737.0,60.0702,60.0966,59.9118,59.9294,84737.0
2019-10-30 11:30:00,68.11,68.23,68.09,68.22,86698.0,59.9294,60.035,59.9118,60.0262,86698.0
2019-10-30 12:00:00,68.21,68.38,68.18,68.36,66320.0,60.0174,60.167,59.991,60.1494,66320.0
2019-10-30 12:30:00,68.36,68.39,68.29,68.31,58900.0,60.1494,60.1758,60.0878,60.1054,58900.0
2019-10-30 13:00:00,68.31,68.41,68.28,68.4,65255.0,60.1054,60.1933,60.079,60.1846,65255.0
2019-10-30 13:30:00,68.41,68.44,68.36,68.4,93133.0,60.1933,60.2197,60.1494,60.1846,93133.0
2019-10-30 14:00:00,68.39,68.4,68.26,68.33,67619.0,60.1758,60.1846,60.0614,60.123,67619.0
2019-10-30 14:30:00,68.33,68.49,68.11,68.49,120622.0,60.123,60.2637,59.9294,60.2637,120622.0
2019-10-30 15:00:00,68.48,68.64,68.45,68.59,128543.0,60.2549,60.3957,60.2285,60.3517,128543.0
2019-10-30 15:30:00,68.59,68.6,68.45,68.58,342222.0,60.3517,60.3605,60.2285,60.3429,342222.0
2019-10-31 09:30:00,68.42,68.76,68.06,68.75,248420.0,60.2021,60.5013,59.8854,60.4925,248420.0
2019-10-31 10:00:00,68.73,68.96,68.67,68.67,262365.0,60.4749,60.6773,60.4221,60.4221,262365.0
2019-10-31 10:30:00,68.65,68.67,68.16,68.5,337984.0,60.4045,60.4221,59.9734,60.2725,337984.0
2019-10-31 11:00:00,68.49,68.52,68.08,68.17,164728.0,60.2637,60.2901,59.903,59.9822,164728.0
2019-10-31 11:30:00,68.18,68.25,67.92,68.1,139407.0,59.991,60.0526,59.7622,59.9206,139407.0
2019-10-31 12:00:00,68.1,68.28,67.94,68.23,103242.0,59.9206,60.079,59.7798,60.035,103242.0
2019-10-31 12:30:00,68.23,68.31,68.1,68.29,107902.0,60.035,60.1054,59.9206,60.0878,107902.0
2019-10-31 13:00:00,68.3,68.38,68.26,68.36,123120.0,60.0966,60.167,60.0614,60.1494,123120.0
2019-10-31 13:30:00,68.36,68.55,68.35,68.47,128533.0,60.1494,60.3165,60.1406,60.2461,128533.0
2019-10-31 14:00:00,68.48,68.48,68.26,68.41,122630.0,60.2549,60.2549,60.0614,60.1933,122630.0
2019-10-31 14:30:00,68.41,68.41,68.23,68.34,129760.0,60.1933,60.1933,60.035,60.1318,129760.0
2019-10-31 15:00:00,68.34,68.52,68.28,68.45,156315.0,60.1318,60.2901,60.079,60.2285,156315.0
2019-10-31 15:30:00,68.46,68.67,68.41,68.57,493693.0,60.2373,60.4221,60.1933,60.3341,493693.0
2019-11-01 09:30:00,67.44,67.5,66.3,66.83,787805.0,59.3399,59.3926,58.3368,58.8031,787805.0
2019-11-01 10:00:00,66.81,67.0,66.45,66.58,484879.0,58.7855,58.9527,58.4688,58.5831,484879.0
2019-11-01 10:30:00,66.58,66.74,66.38,66.66,331181.0,58.5831,58.7239,58.4072,58.6535,331181.0
2019-11-01 11:00:00,66.66,66.82,66.22,66.28,240786.0,58.6535,58.7943,58.2664,58.3192,240786.0
2019-11-01 11:30:00,66.29,66.29,65.77,66.03,292480.0,58.328,58.328,57.8704,58.0992,292480.0
2019-11-01 12:00:00,66.03,66.03,65.62,65.7,279798.0,58.0992,58.0992,57.7385,57.8088,279798.0
2019-11-01 12:30:00,65.7,66.1,65.57,66.09,231341.0,57.8088,58.1608,57.6945,58.152,231341.0
2019-11-01 13:00:00,66.08,66.43,66.04,66.39,234757.0,58.1432,58.4512,58.108,58.416,234757.0
2019-11-01 13:30:00,66.38,66.51,66.32,66.44,200813.0,58.4072,58.5216,58.3544,58.46,200813.0
2019-11-01 14:00:00,66.44,66.46,66.28,66.41,161485.0,58.46,58.4776,58.3192,58.4336,161485.0
2019-11-01 14:30:00,66.41,66.73,66.37,66.62,205714.0,58.4336,58.7151,58.3984,58.6183,205714.0
2019-11-01 15:00:00,66.62,66.66,66.48,66.56,276393.0,58.6183,58.6535,58.4952,58.5656,276393.0
2019-11-01 15:30:00,66.56,66.88,66.54,66.81,892768.0,58.5656,58.8471,58.548,58.7855,892768.0
2019-11-04 09:30:00,66.53,66.98,66.31,66.31,489788.0,58.5392,58.9351,58.3456,58.3456,489788.0
2019-11-04 10:00:00,66.3,66.49,66.14,66.35,412980.0,58.3368,58.504,58.196,58.3808,412980.0
2019-11-04 10:30:00,66.35,66.37,65.85,66.03,433261.0,58.3808,58.3984,57.9408,58.0992,433261.0
2019-11-04 11:00:00,66.03,66.05,65.75,65.86,237384.0,58.0992,58.1168,57.8528,57.9496,237384.0
2019-11-04 11:30:00,65.86,65.89,65.45,65.55,358447.0,57.9496,57.976,57.5889,57.6769,358447.0
2019-11-04 12:00:00,65.55,65.55,65.3,65.35,195353.0,57.6769,57.6769,57.4569,57.5009,195353.0
2019-11-04 12:30:00,65.34,65.41,65.24,65.41,189526.0,57.4921,57.5537,57.4041,57.5537,189526.0
2019-11-04 13:00:00,65.41,65.45,65.3,65.45,210282.0,57.5537,57.5889,57.4569,57.5889,210282.0
2019-11-04 13:30:00,65.45,65.65,65.42,65.64,286137.0,57.5889,57.7648,57.5625,57.7561,286137.0
2019-11-04 14:00:00,65.64,65.81,65.57,65.59,214730.0,57.7561,57.9056,57.6945,57.7121,214730.0
2019-11-04 14:30:00,65.59,65.66,65.38,65.39,329311.0,57.7121,57.7736,57.5273,57.5361,329311.0
2019-11-04 15:00:00,65.39,65.47,65.27,65.31,432179.0,57.5361,57.6065,57.4305,57.4657,432179.0
2019-11-04 15:30:00,65.32,65.4,65.24,65.4,1229355.0,57.4745,57.5449,57.4041,57.5449,1229355.0
2019-11-05 09:30:00,65.17,65.43,64.75,65.19,399307.0,57.3425,57.5713,56.9729,57.3601,399307.0
2019-11-05 10:00:00,65.21,66.02,65.16,65.99,776866.0,57.3777,58.0904,57.3337,58.064,776866.0
2019-11-05 10:30:00,65.98,66.19,65.78,65.79,233644.0,58.0552,58.24,57.8792,57.888,233644.0
2019-11-05 11:00:00,65.8,66.02,65.76,65.82,476070.0,57.8968,58.0904,57.8616,57.9144,476070.0
2019-11-05 11:30:00,65.81,65.95,65.66,65.7,355136.0,57.9056,58.0288,57.7736,57.8088,355136.0
2019-11-05 12:00:00,65.69,65.79,65.63,65.72,146848.0,57.8,57.888,57.7473,57.8264,146848.0
2019-11-05 12:30:00,65.71,65.81,65.68,65.78,120513.0,57.8176,57.9056,57.7912,57.8792,120513.0
2019-11-05 13:00:00,65.78,66.01,65.74,65.98,149046.0,57.8792,58.0816,57.844,58.0552,149046.0
2019-11-05 13:30:00,65.98,66.0,65.82,65.84,169800.0,58.0552,58.0728,57.9144,57.932,169800.0
2019-11-05 14:00:00,65.84,65.93,65.81,65.81,94404.0,57.932,58.0112,57.9056,57.9056,94404.0
2019-11-05 14:30:00,65.82,65.96,65.73,65.8,216857.0,57.9144,58.0376,57.8352,57.8968,216857.0
2019-11-05 15:00:00,65.81,65.87,65.73,65.77,314452.0,57.9056,57.9584,57.8352,57.8704,314452.0
2019-11-05 15:30:00,65.77,66.02,65.65,65.96,665951.0,57.8704,58.0904,57.7648,58.0376,665951.0
2019-11-06 09:30:00,66.31,66.62,66.19,66.51,539374.0,58.3456,58.6183,58.24,58.5216,539374.0
2019-11-06 10:00:00,66.53,66.84,66.52,66.75,369434.0,58.5392,58.8119,58.5304,58.7327,369434.0
2019-11-06 10:30:00,66.75,66.89,66.6,66.63,197496.0,58.7327,58.8559,58.6007,58.6271,197496.0
2019-11-06 11:00:00,66.64,66.65,66.51,66.56,151417.0,58.6359,58.6447,58.5216,58.5656,151417.0
2019-11-06 11:30:00,66.57,66.75,66.51,66.7,208134.0,58.5743,58.7327,58.5216,58.6887,208134.0
2019-11-06 12:00:00,66.7,66.72,66.43,66.56,280394.0,58.6887,58.7063,58.4512,58.5656,280394.0
2019-11-06 12:30:00,66.56,66.62,66.48,66.55,117885.0,58.5656,58.6183,58.4952,58.5568,117885.0
2019-11-06 13:00:00,66.54,66.73,66.54,66.67,104382.0,58.548,58.7151,58.548,58.6623,104382.0
2019-11-06 13:30:00,66.67,66.75,66.58,66.73,108088.0,58.6623,58.7327,58.5831,58.7151,108088.0
2019-11-06 14:00:00,66.74,66.8,66.61,66.63,124812.0,58.7239,58.7767,58.6095,58.6271,124812.0
2019-11-06 14:30:00,66.63,66.73,66.57,66.62,154321.0,58.6271,58.7151,58.5743,58.6183,154321.0
2019-11-06 15:00:00,66.62,66.71,66.58,66.61,179315.0,58.6183,58.6975,58.5831,58.6095,179315.0
2019-11-06 15:30:00,66.61,66.62,66.29,66.51,570103.0,58.6095,58.6183,58.328,58.5216,570103.0
2019-11-07 09:30:00,66.58,66.7,65.93,66.48,263423.0,58.5831,58.6887,58.0112,58.4952,263423.0
2019-11-07 10:00:00,66.47,66.62,66.41,66.56,222134.0,58.4864,58.6183,58.4336,58.5656,222134.0
2019-11-07 10:30:00,66.57,66.81,66.56,66.74,166533.0,58.5743,58.7855,58.5656,58.7239,166533.0
2019-11-07 11:00:00,66.73,66.77,66.58,66.59,215271.0,58.7151,58.7503,58.5831,58.5919,215271.0
2019-11-07 11:30:00,66.58,66.87,66.57,66.87,127995.0,58.5831,58.8383,58.5743,58.8383,127995.0
2019-11-07 12:00:00,66.88,66.89,66.59,66.64,287273.0,58.8471,58.8559,58.5919,58.6359,287273.0
2019-11-07 12:30:00,66.64,66.7,66.56,66.68,101347.0,58.6359,58.6887,58.5656,58.6711,101347.0
2019-11-07 13:00:00,66.69,66.72,66.54,66.64,87506.0,58.6799,58.7063,58.548,58.6359,87506.0
2019-11-07 13:30:00,66.63,66.69,66.58,66.67,94014.0,58.6271,58.6799,58.5831,58.6623,94014.0
2019-11-07 14:00:00,66.67,66.81,66.65,66.77,100938.0,58.6623,58.7855,58.6447,58.7503,100938.0
2019-11-07 14:30:00,66.76,66.94,66.75,66.83,287873.0,58.7415,58.8999,58.7327,58.8031,287873.0
2019-11-07 15:00:00,66.84,66.87,66.71,66.75,240141.0,58.8119,58.8383,58.6975,58.7327,240141.0
2019-11-07 15:30:00,66.76,66.89,66.68,66.87,404639.0,58.7415,58.8559,58.6711,58.8383,404639.0
2019-11-08 09:30:00,66.76,66.95,66.67,66.87,195446.0,58.7415,58.9087,58.6623,58.8383,195446.0
2019-11-08 10:00:00,66.87,67.06,66.72,66.8,357702.0,58.8383,59.0055,58.7063,58.7767,357702.0
2019-11-08 10:30:00,66.8,66.87,66.42,66.67,225730.0,58.7767,58.8383,58.4424,58.6623,225730.0
2019-11-08 11:00:00,66.67,66.78,66.59,66.62,106796.0,58.6623,58.7591,58.5919,58.6183,106796.0
2019-11-08 11:30:00,66.64,66.74,66.57,66.58,55244.0,58.6359,58.7239,58.5743,58.5831,55244.0
2019-11-08 12:00:00,66.59,66.62,66.43,66.49,93216.0,58.5919,58.6183,58.4512,58.504,93216.0
2019-11-08 12:30:00,66.49,66.6,66.49,66.59,53156.0,58.504,58.6007,58.504,58.5919,53156.0
2019-11-08 13:00:00,66.59,66.65,66.49,66.54,69096.0,58.5919,58.6447,58.504,58.548,69096.0
2019-11-08 13:30:00,66.54,66.61,66.5,66.51,91749.0,58.548,58.6095,58.5128,58.5216,91749.0
2019-11-08 14:00:00,66.51,66.51,66.37,66.38,72976.0,58.5216,58.5216,58.3984,58.4072,72976.0
2019-11-08 14:30:00,66.38,66.54,66.38,66.45,83256.0,58.4072,58.548,58.4072,58.4688,83256.0
2019-11-08 15:00:00,66.45,66.57,66.43,66.57,97437.0,58.4688,58.5743,58.4512,58.5743,97437.0
2019-11-08 15:30:00,66.56,66.62,66.47,66.62,477872.0,58.5656,58.6183,58.4864,58.6183,477872.0
2019-11-11 09:30:00,66.4,66.8,66.25,66.45,489130.0,58.4248,58.7767,58.2928,58.4688,489130.0
2019-11-11 10:00:00,66.44,66.63,66.13,66.14,151140.0,58.46,58.6271,58.1872,58.196,151140.0
2019-11-11 10:30:00,66.14,66.17,65.95,66.09,192578.0,58.196,58.2224,58.0288,58.152,192578.0
2019-11-11 11:00:00,66.08,66.55,66.07,66.46,177391.0,58.1432,58.5568,58.1344,58.4776,177391.0
2019-11-11 11:30:00,66.46,66.46,66.21,66.28,135372.0,58.4776,58.4776,58.2576,58.3192,135372.0
2019-11-11 12:00:00,66.28,66.43,66.25,66.28,70457.0,58.3192,58.4512,58.2928,58.3192,70457.0
2019-11-11 12:30:00,66.29,66.4,66.27,66.39,49281.0,58.328,58.4248,58.3104,58.416,49281.0
2019-11-11 13:00:00,66.4,66.48,66.27,66.47,59757.0,58.4248,58.4952,58.3104,58.4864,59757.0
2019-11-11 13:30:00,66.47,66.54,66.44,66.49,170393.0,58.4864,58.548,58.46,58.504,170393.0
2019-11-11 14:00:00,66.5,66.53,66.39,66.45,74914.0,58.5128,58.5392,58.416,58.4688,74914.0
2019-11-11 14:30:00,66.45,66.47,66.37,66.39,71799.0,58.4688,58.4864,58.3984,58.416,71799.0
2019-11-11 15:00:00,66.39,66.45,66.38,66.42,83203.0,58.416,58.4688,58.4072,58.4424,83203.0
2019-11-11 15:30:00,66.42,66.55,66.39,66.54,299692.0,58.4424,58.5568,58.416,58.548,299692.0
2019-11-12 09:30:00,66.67,66.81,66.53,66.69,264835.0,58.6623,58.7855,58.5392,58.6799,264835.0
2019-11-12 10:00:00,66.69,66.76,66.62,66.68,164755.0,58.6799,58.7415,58.6183,58.6711,164755.0
2019-11-12 10:30:00,66.68,66.83,66.58,66.78,282335.0,58.6711,58.8031,58.5831,58.7591,282335.0
2019-11-12 11:00:00,66.78,66.83,66.73,66.75,135957.0,58.7591,58.8031,58.7151,58.7327,135957.0
2019-11-12 11:30:00,66.73,66.74,66.62,66.7,177099.0,58.7151,58.7239,58.6183,58.6887,177099.0
2019-11-12 12:00:00,66.7,66.8,66.64,66.8,134003.0,58.6887,58.7767,58.6359,58.7767,134003.0
2019-11-12 12:30:00,66.8,66.97,66.77,66.85,149160.0,58.7767,58.9263,58.7503,58.8207,149160.0
2019-11-12 13:00:00,66.86,66.88,66.78,66.81,143221.0,58.8295,58.8471,58.7591,58.7855,143221.0
2019-11-12 13:30:00,66.81,66.82,66.68,66.75,95559.0,58.7855,58.7943,58.6711,58.7327,95559.0
2019-11-12 14:00:00,66.74,66.75,66.63,66.69,91858.0,58.7239,58.7327,58.6271,58.6799,91858.0
2019-11-12 14:30:00,66.69,66.73,66.6,66.65,121944.0,58.6799,58.7151,58.6007,58.6447,121944.0
2019-11-12 15:00:00,66.66,66.71,66.61,66.64,146597.0,58.6535,58.6975,58.6095,58.6359,146597.0
2019-11-12 15:30:00,66.64,66.69,66.56,66.65,468407.0,58.6359,58.6799,58.5656,58.6447,468407.0
2019-11-13 09:30:00,67.0,67.08,66.59,66.76,295266.0,58.9527,59.0231,58.5919,58.7415,295266.0
2019-11-13 10:00:00,66.76,66.76,66.51,66.68,174960.0,58.7415,58.7415,58.5216,58.6711,174960.0
2019-11-13 10:30:00,66.69,67.04,66.67,66.94,326878.0,58.6799,58.9879,58.6623,58.8999,326878.0
2019-11-13 11:00:00,66.94,66.99,66.81,66.91,143220.0,58.8999,58.9439,58.7855,58.8735,143220.0
2019-11-13 11:30:00,66.91,67.03,66.87,67.01,121876.0,58.8735,58.9791,58.8383,58.9615,121876.0
2019-11-13 12:00:00,67.01,67.03,66.96,67.03,118922.0,58.9615,58.9791,58.9175,58.9791,118922.0
2019-11-13 12:30:00,67.03,67.03,66.87,66.91,109922.0,58.9791,58.9791,58.8383,58.8735,109922.0
2019-11-13 13:00:00,66.91,67.0,66.9,66.93,172964.0,58.8735,58.9527,58.8647,58.8911,172964.0
2019-11-13 13:30:00,66.93,66.97,66.82,66.94,101317.0,58.8911,58.9263,58.7943,58.8999,101317.0
2019-11-13 14:00:00,66.94,67.04,66.91,66.98,102917.0,58.8999,58.9879,58.8735,58.9351,102917.0
2019-11-13 14:30:00,66.98,67.05,66.96,67.0,127455.0,58.9351,58.9967,58.9175,58.9527,127455.0
2019-11-13 15:00:00,67.0,67.02,66.91,66.98,181641.0,58.9527,58.9703,58.8735,58.9351,181641.0
2019-11-13 15:30:00,66.97,67.01,66.75,66.88,490138.0,58.9263,58.9615,58.7327,58.8471,490138.0
2019-11-14 09:30:00,66.63,67.0,66.62,66.83,183017.0,58.6271,58.9527,58.6183,58.8031,183017.0
2019-11-14 10:00:00,66.85,66.85,66.63,66.82,99055.0,58.8207,58.8207,58.6271,58.7943,99055.0
2019-11-14 10:30:00,66.82,66.99,66.82,66.94,123877.0,58.7943,58.9439,58.7943,58.8999,123877.0
2019-11-14 11:00:00,66.93,67.01,66.85,66.85,94828.0,58.8911,58.9615,58.8207,58.8207,94828.0
2019-11-14 11:30:00,66.85,66.85,66.65,66.7,123136.0,58.8207,58.8207,58.6447,58.6887,123136.0
2019-11-14 12:00:00,66.7,66.78,66.69,66.72,156284.0,58.6887,58.7591,58.6799,58.7063,156284.0
2019-11-14 12:30:00,66.72,66.84,66.7,66.74,74703.0,58.7063,58.8119,58.6887,58.7239,74703.0
2019-11-14 13:00:00,66.73,66.76,66.63,66.66,132989.0,58.7151,58.7415,58.6271,58.6535,132989.0
2019-11-14 13:30:00,66.66,66.72,66.55,66.6,201544.0,58.6535,58.7063,58.5568,58.6007,201544.0
2019-11-14 14:00:00,66.6,66.73,66.58,66.59,244050.0,58.6007,58.7151,58.5831,58.5919,244050.0
2019-11-14 14:30:00,66.59,66.64,66.54,66.58,103861.0,58.5919,58.6359,58.548,58.5831,103861.0
2019-11-14 15:00:00,66.59,66.68,66.57,66.68,105923.0,58.5919,58.6711,58.5743,58.6711,105923.0
2019-11-14 15:30:00,66.67,66.72,66.62,66.66,346120.0,58.6623,58.7063,58.6183,58.6535,346120.0
2019-11-15 09:30:00,66.66,66.74,66.34,66.36,496605.0,58.6535,58.7239,58.372,58.3896,496605.0
2019-11-15 10:00:00,66.35,66.41,66.18,66.34,156003.0,58.3808,58.4336,58.2312,58.372,156003.0
2019-11-15 10:30:00,66.34,66.35,66.21,66.25,490270.0,58.372,58.3808,58.2576,58.2928,490270.0
2019-11-15 11:00:00,66.24,66.26,66.13,66.25,222657.0,58.284,58.3016,58.1872,58.2928,222657.0
2019-11-15 11:30:00,66.24,66.26,66.16,66.23,162224.0,58.284,58.3016,58.2136,58.2752,162224.0
2019-11-15 12:00:00,66.24,66.29,66.23,66.25,190741.0,58.284,58.328,58.2752,58.2928,190741.0
2019-11-15 12:30:00,66.25,66.29,66.19,66.2,131276.0,58.2928,58.328,58.24,58.2488,131276.0
2019-11-15 13:00:00,66.21,66.35,66.19,66.28,113521.0,58.2576,58.3808,58.24,58.3192,113521.0
2019-11-15 13:30:00,66.28,66.38,66.24,66.32,141201.0,58.3192,58.4072,58.284,58.3544,141201.0
2019-11-15 14:00:00,66.33,66.35,66.27,66.27,247010.0,58.3632,58.3808,58.3104,58.3104,247010.0
2019-11-15 14:30:00,66.27,66.36,66.24,66.3,156069.0,58.3104,58.3896,58.284,58.3368,156069.0
2019-11-15 15:00:00,66.3,66.34,66.27,66.31,157722.0,58.3368,58.372,58.3104,58.3456,157722.0
2019-11-15 15:30:00,66.31,66.38,66.24,66.37,624208.0,58.3456,58.4072,58.284,58.3984,624208.0
2019-11-18 09:30:00,66.81,67.68,66.71,67.58,417712.0,58.7855,59.551,58.6975,59.463,417712.0
2019-11-18 10:00:00,67.58,67.65,67.27,67.41,271751.0,59.463,59.5246,59.1903,59.3135,271751.0
2019-11-18 10:30:00,67.41,67.62,67.33,67.48,175074.0,59.3135,59.4982,59.2431,59.3751,175074.0
2019-11-18 11:00:00,67.48,67.94,67.48,67.8,417628.0,59.3751,59.7798,59.3751,59.6566,417628.0
2019-11-18 11:30:00,67.79,67.79,67.45,67.47,236733.0,59.6478,59.6478,59.3487,59.3663,236733.0
2019-11-18 12:00:00,67.47,67.48,67.2,67.2,170192.0,59.3663,59.3751,59.1287,59.1287,170192.0
2019-11-18 12:30:00,67.2,67.23,67.08,67.21,126675.0,59.1287,59.1551,59.0231,59.1375,126675.0
2019-11-18 13:00:00,67.2,67.24,67.08,67.08,104791.0,59.1287,59.1639,59.0231,59.0231,104791.0
2019-11-18 13:30:00,67.07,67.12,66.97,67.03,94894.0,59.0143,59.0583,58.9263,58.9791,94894.0
2019-11-18 14:00:00,67.02,67.02,66.83,66.86,123168.0,58.9703,58.9703,58.8031,58.8295,123168.0
2019-11-18 14:30:00,66.86,67.07,66.86,67.05,128814.0,58.8295,59.0143,58.8295,58.9967,128814.0
2019-11-18 15:00:00,67.06,67.17,67.03,67.11,196823.0,59.0055,59.1023,58.9791,59.0495,196823.0
2019-11-18 15:30:00,67.11,67.15,66.95,67.11,580234.0,59.0495,59.0847,58.9087,59.0495,580234.0
2019-11-19 09:30:00,67.13,67.31,66.87,67.15,312881.0,59.0671,59.2255,58.8383,59.0847,312881.0
2019-11-19 10:00:00,67.14,67.24,66.92,67.0,172509.0,59.0759,59.1639,58.8823,58.9527,172509.0
2019-11-19 10:30:00,67.01,67.16,66.75,66.8,173754.0,58.9615,59.0935,58.7327,58.7767,173754.0
2019-11-19 11:00:00,66.8,66.92,66.68,66.7,114777.0,58.7767,58.8823,58.6711,58.6887,114777.0
2019-11-19 11:30:00,66.7,66.74,66.57,66.65,132732.0,58.6887,58.7239,58.5743,58.6447,132732.0
2019-11-19 12:00:00,66.64,66.65,66.52,66.65,103300.0,58.6359,58.6447,58.5304,58.6447,103300.0
2019-11-19 12:30:00,66.64,66.8,66.63,66.8,107906.0,58.6359,58.7767,58.6271,58.7767,107906.0
2019-11-19 13:00:00,66.81,66.87,66.74,66.81,84708.0,58.7855,58.8383,58.7239,58.7855,84708.0
2019-11-19 13:30:00,66.81,66.87,66.78,66.85,88249.0,58.7855,58.8383,58.7591,58.8207,88249.0
2019-11-19 14:00:00,66.85,66.95,66.85,66.95,83477.0,58.8207,58.9087,58.8207,58.9087,83477.0
2019-11-19 14:30:00,66.95,66.95,66.84,66.89,99478.0,58.9087,58.9087,58.8119,58.8559,99478.0
2019-11-19 15:00:00,66.89,67.08,66.88,67.08,141558.0,58.8559,59.0231,58.8471,59.0231,141558.0
2019-11-19 15:30:00,67.08,67.17,67.01,67.16,407889.0,59.0231,59.1023,58.9615,59.0935,407889.0
2019-11-20 09:30:00,67.23,67.4,67.07,67.19,127517.0,59.1551,59.3047,59.0143,59.1199,127517.0
2019-11-20 10:00:00,67.19,67.26,67.13,67.22,86260.0,59.1199,59.1815,59.0671,59.1463,86260.0
2019-11-20 10:30:00,67.21,67.26,67.12,67.24,99152.0,59.1375,59.1815,59.0583,59.1639,99152.0
2019-11-20 11:00:00,67.25,67.42,67.19,67.42,102684.0,59.1727,59.3223,59.1199,59.3223,102684.0
2019-11-20 11:30:00,67.41,67.59,67.25,67.29,206553.0,59.3135,59.4718,59.1727,59.2079,206553.0
2019-11-20 12:00:00,67.28,67.3,66.98,67.0,86672.0,59.1991,59.2167,58.9351,58.9527,86672.0
2019-11-20 12:30:00,67.0,67.03,66.82,66.89,112646.0,58.9527,58.9791,58.7943,58.8559,112646.0
2019-11-20 13:00:00,66.91,67.05,66.86,66.96,100054.0,58.8735,58.9967,58.8295,58.9175,100054.0
2019-11-20 13:30:00,66.96,66.97,66.83,66.87,67223.0,58.9175,58.9263,58.8031,58.8383,67223.0
2019-11-20 14:00:00,66.87,67.06,66.83,67.05,78761.0,58.8383,59.0055,58.8031,58.9967,78761.0
2019-11-20 14:30:00,67.05,67.19,67.02,67.15,83262.0,58.9967,59.1199,58.9703,59.0847,83262.0
2019-11-20 15:00:00,67.14,67.18,67.08,67.13,136934.0,59.0759,59.1111,59.0231,59.0671,136934.0
2019-11-20 15:30:00,67.13,67.38,67.09,67.2,457387.0,59.0671,59.2871,59.0319,59.1287,457387.0
2019-11-21 09:30:00,67.52,67.7,67.08,67.16,210363.0,59.4102,59.5686,59.0231,59.0935,210363.0
2019-11-21 10:00:00,67.18,67.21,67.0,67.0,117916.0,59.1111,59.1375,58.9527,58.9527,117916.0
2019-11-21 10:30:00,66.98,67.02,66.79,66.98,69083.0,58.9351,58.9703,58.7679,58.9351,69083.0
2019-11-21 11:00:00,66.99,67.19,66.96,67.18,73394.0,58.9439,59.1199,58.9175,59.1111,73394.0
2019-11-21 11:30:00,67.18,67.22,67.02,67.15,58843.0,59.1111,59.1463,58.9703,59.0847,58843.0
2019-11-21 12:00:00,67.15,67.23,67.1,67.11,90567.0,59.0847,59.1551,59.0407,59.0495,90567.0
2019-11-21 12:30:00,67.11,67.29,67.11,67.2,67992.0,59.0495,59.2079,59.0495,59.1287,67992.0
2019-11-21 13:00:00,67.21,67.25,67.07,67.13,62682.0,59.1375,59.1727,59.0143,59.0671,62682.0
2019-11-21 13:30:00,67.14,67.2,67.03,67.06,82563.0,59.0759,59.1287,58.9791,59.0055,82563.0
2019-11-21 14:00:00,67.06,67.12,67.01,67.06,101221.0,59.0055,59.0583,58.9615,59.0055,101221.0
2019-11-21 14:30:00,67.06,67.17,66.99,67.0,82368.0,59.0055,59.1023,58.9439,58.9527,82368.0
2019-11-21 15:00:00,67.01,67.09,66.94,66.97,165453.0,58.9615,59.0319,58.8999,58.9263,165453.0
2019-11-21 15:30:00,66.96,66.98,66.71,66.78,498544.0,58.9175,58.9351,58.6975,58.7591,498544.0
2019-11-22 09:30:00,66.61,66.75,66.22,66.4,253496.0,58.6095,58.7327,58.2664,58.4248,253496.0
2019-11-22 10:00:00,66.35,66.71,66.35,66.61,114431.0,58.3808,58.6975,58.3808,58.6095,114431.0
2019-11-22 10:30:00,66.61,66.68,66.41,66.62,105429.0,58.6095,58.6711,58.4336,58.6183,105429.0
2019-11-22 11:00:00,66.62,66.72,66.55,66.71,87395.0,58.6183,58.7063,58.5568,58.6975,87395.0
2019-11-22 11:30:00,66.71,66.74,66.65,66.74,65448.0,58.6975,58.7239,58.6447,58.7239,65448.0
2019-11-22 12:00:00,66.74,66.76,66.47,66.47,65357.0,58.7239,58.7415,58.4864,58.4864,65357.0
2019-11-22 12:30:00,66.47,66.62,66.47,66.58,69394.0,58.4864,58.6183,58.4864,58.5831,69394.0
2019-11-22 13:00:00,66.58,66.68,66.57,66.59,61669.0,58.5831,58.6711,58.5743,58.5919,61669.0
2019-11-22 13:30:00,66.58,66.73,66.58,66.69,76014.0,58.5831,58.7151,58.5831,58.6799,76014.0
2019-11-22 14:00:00,66.7,66.78,66.63,66.73,102843.0,58.6887,58.7591,58.6271,58.7151,102843.0
2019-11-22 14:30:00,66.73,66.83,66.67,66.81,76630.0,58.7151,58.8031,58.6623,58.7855,76630.0
2019-11-22 15:00:00,66.81,66.88,66.76,66.78,97732.0,58.7855,58.8471,58.7415,58.7591,97732.0
2019-11-22 15:30:00,66.78,66.83,66.67,66.72,311729.0,58.7591,58.8031,58.6623,58.7063,311729.0
2019-11-25 09:30:00,66.83,66.94,66.5,66.64,181003.0,58.8031,58.8999,58.5128,58.6359,181003.0
2019-11-25 10:00:00,66.63,66.69,66.35,66.35,112665.0,58.6271,58.6799,58.3808,58.3808,112665.0
2019-11-25 10:30:00,66.34,66.54,66.34,66.53,120425.0,58.372,58.548,58.372,58.5392,120425.0
2019-11-25 11:00:00,66.54,66.61,66.43,66.59,86603.0,58.548,58.6095,58.4512,58.5919,86603.0
2019-11-25 11:30:00,66.59,66.7,66.57,66.66,82056.0,58.5919,58.6887,58.5743,58.6535,82056.0
2019-11-25 12:00:00,66.65,66.71,66.59,66.61,109044.0,58.6447,58.6975,58.5919,58.6095,109044.0
2019-11-25 12:30:00,66.62,66.69,66.59,66.66,66735.0,58.6183,58.6799,58.5919,58.6535,66735.0
2019-11-25 13:00:00,66.65,66.86,66.65,66.84,121029.0,58.6447,58.8295,58.6447,58.8119,121029.0
2019-11-25 13:30:00,66.84,66.96,66.81,66.86,81349.0,58.8119,58.9175,58.7855,58.8295,81349.0
2019-11-25 14:00:00,66.87,66.91,66.81,66.84,65369.0,58.8383,58.8735,58.7855,58.8119,65369.0
2019-11-25 14:30:00,66.84,66.91,66.81,66.86,78134.0,58.8119,58.8735,58.7855,58.8295,78134.0
2019-11-25 15:00:00,66.86,66.9,66.8,66.85,101088.0,58.8295,58.8647,58.7767,58.8207,101088.0
2019-11-25 15:30:00,66.85,66.98,66.75,66.97,409739.0,58.8207,58.9351,58.7327,58.9263,409739.0
2019-11-26 09:30:00,67.2,67.49,67.02,67.31,182512.0,59.1287,59.3838,58.9703,59.2255,182512.0
2019-11-26 10:00:00,67.3,67.38,67.2,67.37,139421.0,59.2167,59.2871,59.1287,59.2783,139421.0
2019-11-26 10:30:00,67.37,67.58,67.37,67.41,172282.0,59.2783,59.463,59.2783,59.3135,172282.0
2019-11-26 11:00:00,67.41,67.55,67.4,67.43,135775.0,59.3135,59.4366,59.3047,59.3311,135775.0
2019-11-26 11:30:00,67.43,67.53,67.38,67.52,83578.0,59.3311,59.419,59.2871,59.4102,83578.0
2019-11-26 12:00:00,67.52,67.61,67.48,67.61,59508.0,59.4102,59.4894,59.3751,59.4894,59508.0
2019-11-26 12:30:00,67.6,67.69,67.58,67.66,53684.0,59.4806,59.5598,59.463,59.5334,53684.0
2019-11-26 13:00:00,67.66,67.73,67.62,67.65,60417.0,59.5334,59.595,59.4982,59.5246,60417.0
2019-11-26 13:30:00,67.65,67.71,67.55,67.71,64583.0,59.5246,59.5774,59.4366,59.5774,64583.0
2019-11-26 14:00:00,67.7,67.74,67.67,67.74,68195.0,59.5686,59.6038,59.5422,59.6038,68195.0
2019-11-26 14:30:00,67.74,67.77,67.65,67.65,94250.0,59.6038,59.6302,59.5246,59.5246,94250.0
2019-11-26 15:00:00,67.66,67.78,67.65,67.7,276462.0,59.5334,59.639,59.5246,59.5686,276462.0
2019-11-26 15:30:00,67.7,67.8,67.6,67.79,392165.0,59.5686,59.6566,59.4806,59.6478,392165.0
2019-11-27 09:30:00,67.79,67.86,67.22,67.51,219336.0,59.6478,59.7094,59.1463,59.4014,219336.0
2019-11-27 10:00:00,67.5,67.5,67.27,67.46,115133.0,59.3926,59.3926,59.1903,59.3575,115133.0
2019-11-27 10:30:00,67.45,67.65,67.45,67.58,86943.0,59.3487,59.5246,59.3487,59.463,86943.0
2019-11-27 11:00:00,67.57,67.72,67.56,67.7,85089.0,59.4542,59.5862,59.4454,59.5686,85089.0
2019-11-27 11:30:00,67.69,67.75,67.65,67.7,105675.0,59.5598,59.6126,59.5246,59.5686,105675.0
2019-11-27 12:00:00,67.69,67.72,67.54,67.55,76905.0,59.5598,59.5862,59.4278,59.4366,76905.0
2019-11-27 12:30:00,67.55,67.69,67.52,67.67,78310.0,59.4366,59.5598,59.4102,59.5422,78310.0
2019-11-27 13:00:00,67.66,67.71,67.56,67.67,101154.0,59.5334,59.5774,59.4454,59.5422,101154.0
2019-11-27 13:30:00,67.67,67.75,67.65,67.7,91272.0,59.5422,59.6126,59.5246,59.5686,91272.0
2019-11-27 14:00:00,67.69,67.72,67.65,67.7,108683.0,59.5598,59.5862,59.5246,59.5686,108683.0
2019-11-27 14:30:00,67.7,67.89,67.68,67.78,134549.0,59.5686,59.7358,59.551,59.639,134549.0
2019-11-27 15:00:00,67.78,67.85,67.75,67.77,122863.0,59.639,59.7006,59.6126,59.6302,122863.0
2019-11-27 15:30:00,67.76,67.77,67.68,67.68,347774.0,59.6214,59.6302,59.551,59.551,347774.0
2019-11-29 09:30:00,67.81,67.98,67.52,67.58,153354.0,59.6654,59.815,59.4102,59.463,153354.0
2019-11-29 10:00:00,67.58,67.72,67.49,67.64,92539.0,59.463,59.5862,59.3838,59.5158,92539.0
2019-11-29 10:30:00,67.65,67.69,67.51,67.58,129411.0,59.5246,59.5598,59.4014,59.463,129411.0
2019-11-29 11:00:00,67.58,67.75,67.57,67.7,65602.0,59.463,59.6126,59.4542,59.5686,65602.0
2019-11-29 11:30:00,67.69,67.79,67.54,67.66,70892.0,59.5598,59.6478,59.4278,59.5334,70892.0
2019-11-29 12:00:00,67.65,67.72,67.64,67.69,64924.0,59.5246,59.5862,59.5158,59.5598,64924.0
2019-11-29 12:30:00,67.69,67.89,67.68,67.87,243011.0,59.5598,59.7358,59.551,59.7182,243011.0
2019-12-02 09:30:00,68.0,68.0,67.22,67.36,266669.0,59.8326,59.8326,59.1463,59.2695,266669.0
2019-12-02 10:00:00,67.36,67.7,67.34,67.56,241246.0,59.2695,59.5686,59.2519,59.4454,241246.0
2019-12-02 10:30:00,67.56,67.57,67.31,67.37,151924.0,59.4454,59.4542,59.2255,59.2783,151924.0
2019-12-02 11:00:00,67.39,67.62,67.37,67.62,136213.0,59.2959,59.4982,59.2783,59.4982,136213.0
2019-12-02 11:30:00,67.62,67.63,67.41,67.42,101119.0,59.4982,59.507,59.3135,59.3223,101119.0
2019-12-02 12:00:00,67.42,67.53,67.39,67.44,91461.0,59.3223,59.419,59.2959,59.3399,91461.0
2019-12-02 12:30:00,67.45,67.5,67.35,67.36,56413.0,59.3487,59.3926,59.2607,59.2695,56413.0
2019-12-02 13:00:00,67.35,67.48,67.35,67.41,77372.0,59.2607,59.3751,59.2607,59.3135,77372.0
2019-12-02 13:30:00,67.4,67.4,67.24,67.25,96024.0,59.3047,59.3047,59.1639,59.1727,96024.0
2019-12-02 14:00:00,67.24,67.35,67.2,67.27,99944.0,59.1639,59.2607,59.1287,59.1903,99944.0
2019-12-02 14:30:00,67.28,67.3,67.17,67.2,122873.0,59.1991,59.2167,59.1023,59.1287,122873.0
2019-12-02 15:00:00,67.2,67.31,67.13,67.29,129272.0,59.1287,59.2255,59.0671,59.2079,129272.0
2019-12-02 15:30:00,67.3,67.59,67.29,67.56,442646.0,59.2167,59.4718,59.2079,59.4454,442646.0
2019-12-03 09:30:00,67.63,67.63,67.07,67.23,194389.0,59.507,59.507,59.0143,59.1551,194389.0
2019-12-03 10:00:00,67.22,67.22,66.91,67.0,214397.0,59.1463,59.1463,58.8735,58.9527,214397.0
2019-12-03 10:30:00,67.01,67.22,66.98,67.16,149840.0,58.9615,59.1463,58.9351,59.0935,149840.0
2019-12-03 11:00:00,67.16,67.16,67.01,67.09,95119.0,59.0935,59.0935,58.9615,59.0319,95119.0
2019-12-03 11:30:00,67.09,67.19,67.06,67.15,62746.0,59.0319,59.1199,59.0055,59.0847,62746.0
2019-12-03 12:00:00,67.16,67.19,67.02,67.04,84783.0,59.0935,59.1199,58.9703,58.9879,84783.0
2019-12-03 12:30:00,67.03,67.11,66.93,67.09,152390.0,58.9791,59.0495,58.8911,59.0319,152390.0
2019-12-03 13:00:00,67.1,67.2,67.07,67.15,124588.0,59.0407,59.1287,59.0143,59.0847,124588.0
2019-12-03 13:30:00,67.14,67.27,67.06,67.06,150545.0,59.0759,59.1903,59.0055,59.0055,150545.0
2019-12-03 14:00:00,67.06,67.11,66.88,66.89,127749.0,59.0055,59.0495,58.8471,58.8559,127749.0
2019-12-03 14:30:00,66.89,66.96,66.79,66.94,138654.0,58.8559,58.9175,58.7679,58.8999,138654.0
2019-12-03 15:00:00,66.94,67.21,66.93,67.16,170030.0,58.8999,59.1375,58.8911,59.0935,170030.0
2019-12-03 15:30:00,67.17,67.33,67.12,67.29,482259.0,59.1023,59.2431,59.0583,59.2079,482259.0
2019-12-04 09:30:00,67.12,68.05,67.12,67.97,200926.0,59.0583,59.8766,59.0583,59.8062,200926.0
2019-12-04 10:00:00,67.97,68.01,67.78,67.78,104471.0,59.8062,59.8414,59.639,59.639,104471.0
2019-12-04 10:30:00,67.79,67.98,67.76,67.97,93528.0,59.6478,59.815,59.6214,59.8062,93528.0
2019-12-04 11:00:00,67.97,68.02,67.93,67.96,100111.0,59.8062,59.8502,59.771,59.7974,100111.0
2019-12-04 11:30:00,67.97,68.15,67.96,68.06,72529.0,59.8062,59.9646,59.7974,59.8854,72529.0
2019-12-04 12:00:00,68.06,68.08,67.95,67.97,69775.0,59.8854,59.903,59.7886,59.8062,69775.0
2019-12-04 12:30:00,67.98,68.03,67.93,68.02,56956.0,59.815,59.859,59.771,59.8502,56956.0
2019-12-04 13:00:00,68.03,68.03,67.86,67.89,48127.0,59.859,59.859,59.7094,59.7358,48127.0
2019-12-04 13:30:00,67.89,67.92,67.79,67.92,59848.0,59.7358,59.7622,59.6478,59.7622,59848.0
2019-12-04 14:00:00,67.92,67.97,67.82,67.97,70616.0,59.7622,59.8062,59.6742,59.8062,70616.0
2019-12-04 14:30:00,67.98,68.09,67.94,68.08,95966.0,59.815,59.9118,59.7798,59.903,95966.0
2019-12-04 15:00:00,68.08,68.14,68.0,68.12,98528.0,59.903,59.9558,59.8326,59.9382,98528.0
2019-12-04 15:30:00,68.12,68.16,68.01,68.08,515985.0,59.9382,59.9734,59.8414,59.903,515985.0
2019-12-05 09:30:00,67.86,67.92,67.52,67.63,158616.0,59.7094,59.7622,59.4102,59.507,158616.0
2019-12-05 10:00:00,67.64,67.68,67.54,67.56,120918.0,59.5158,59.551,59.4278,59.4454,120918.0
2019-12-05 10:30:00,67.56,67.82,67.55,67.8,119862.0,59.4454,59.6742,59.4366,59.6566,119862.0
2019-12-05 11:00:00,67.8,67.87,67.72,67.87,151267.0,59.6566,59.7182,59.5862,59.7182,151267.0
2019-12-05 11:30:00,67.86,67.87,67.54,67.54,228236.0,59.7094,59.7182,59.4278,59.4278,228236.0
2019-12-05 12:00:00,67.55,67.61,67.52,67.54,117912.0,59.4366,59.4894,59.4102,59.4278,117912.0
2019-12-05 12:30:00,67.55,67.55,67.4,67.44,174669.0,59.4366,59.4366,59.3047,59.3399,174669.0
2019-12-05 13:00:00,67.43,67.45,67.36,67.4,141891.0,59.3311,59.3487,59.2695,59.3047,141891.0
2019-12-05 13:30:00,67.41,67.5,67.36,67.48,220085.0,59.3135,59.3926,59.2695,59.3751,220085.0
2019-12-05 14:00:00,67.48,67.66,67.4,67.59,135962.0,59.3751,59.5334,59.3047,59.4718,135962.0
2019-12-05 14:30:00,67.59,67.82,67.59,67.72,213813.0,59.4718,59.6742,59.4718,59.5862,213813.0
2019-12-05 15:00:00,67.71,67.86,67.7,67.8,185499.0,59.5774,59.7094,59.5686,59.6566,185499.0
2019-12-05 15:30:00,67.8,67.91,67.66,67.82,736434.0,59.6566,59.7534,59.5334,59.6742,736434.0
2019-12-06 09:30:00,67.88,67.95,67.39,67.56,254921.0,59.727,59.7886,59.2959,59.4454,254921.0
2019-12-06 10:00:00,67.55,68.04,67.55,68.0,154546.0,59.4366,59.8678,59.4366,59.8326,154546.0
2019-12-06 10:30:00,68.0,68.25,67.94,68.07,175022.0,59.8326,60.0526,59.7798,59.8942,175022.0
2019-12-06 11:00:00,68.08,68.2,68.0,68.17,133196.0,59.903,60.0086,59.8326,59.9822,133196.0
2019-12-06 11:30:00,68.16,68.18,68.01,68.1,141500.0,59.9734,59.991,59.8414,59.9206,141500.0
2019-12-06 12:00:00,68.11,68.16,67.96,68.12,144651.0,59.9294,59.9734,59.7974,59.9382,144651.0
2019-12-06 12:30:00,68.11,68.22,68.09,68.17,76508.0,59.9294,60.0262,59.9118,59.9822,76508.0
2019-12-06 13:00:00,68.17,68.2,68.1,68.11,81650.0,59.9822,60.0086,59.9206,59.9294,81650.0
2019-12-06 13:30:00,68.11,68.21,68.09,68.09,87673.0,59.9294,60.0174,59.9118,59.9118,87673.0
2019-12-06 14:00:00,68.1,68.25,68.09,68.23,151819.0,59.9206,60.0526,59.9118,60.035,151819.0
2019-12-06 14:30:00,68.23,68.3,68.12,68.13,235112.0,60.035,60.0966,59.9382,59.947,235112.0
2019-12-06 15:00:00,68.13,68.22,68.1,68.19,122085.0,59.947,60.0262,59.9206,59.9998,122085.0
2019-12-06 15:30:00,68.18,68.33,68.09,68.24,445738.0,59.991,60.123,59.9118,60.0438,445738.0
2019-12-09 09:30:00,68.25,68.54,68.01,68.31,222975.0,60.0526,60.3077,59.8414,60.1054,222975.0
2019-12-09 10:00:00,68.3,68.43,68.24,68.35,147391.0,60.0966,60.2109,60.0438,60.1406,147391.0
2019-12-09 10:30:00,68.35,68.36,68.16,68.26,86897.0,60.1406,60.1494,59.9734,60.0614,86897.0
2019-12-09 11:00:00,68.26,68.27,68.18,68.26,89507.0,60.0614,60.0702,59.991,60.0614,89507.0
2019-12-09 11:30:00,68.26,68.35,68.2,68.29,106728.0,60.0614,60.1406,60.0086,60.0878,106728.0
2019-12-09 12:00:00,68.3,68.47,68.29,68.46,104712.0,60.0966,60.2461,60.0878,60.2373,104712.0
2019-12-09 12:30:00,68.46,68.53,68.39,68.51,79500.0,60.2373,60.2989,60.1758,60.2813,79500.0
2019-12-09 13:00:00,68.51,68.62,68.43,68.48,133492.0,60.2813,60.3781,60.2109,60.2549,133492.0
2019-12-09 13:30:00,68.47,68.52,68.39,68.49,112183.0,60.2461,60.2901,60.1758,60.2637,112183.0
2019-12-09 14:00:00,68.5,68.5,68.34,68.47,92441.0,60.2725,60.2725,60.1318,60.2461,92441.0
2019-12-09 14:30:00,68.48,68.51,68.42,68.48,81531.0,60.2549,60.2813,60.2021,60.2549,81531.0
2019-12-09 15:00:00,68.49,68.66,68.46,68.63,163503.0,60.2637,60.4133,60.2373,60.3869,163503.0
2019-12-09 15:30:00,68.63,68.67,68.52,68.6,581724.0,60.3869,60.4221,60.2901,60.3605,581724.0
2019-12-10 09:30:00,68.31,68.67,68.07,68.42,220369.0,60.1054,60.4221,59.8942,60.2021,220369.0
2019-12-10 10:00:00,68.42,68.55,68.27,68.53,189349.0,60.2021,60.3165,60.0702,60.2989,189349.0
2019-12-10 10:30:00,68.53,68.65,68.47,68.63,137601.0,60.2989,60.4045,60.2461,60.3869,137601.0
2019-12-10 11:00:00,68.63,68.65,68.44,68.53,150474.0,60.3869,60.4045,60.2197,60.2989,150474.0
2019-12-10 11:30:00,68.54,68.58,68.31,68.37,95279.0,60.3077,60.3429,60.1054,60.1582,95279.0
2019-12-10 12:00:00,68.35,68.4,68.07,68.07,115677.0,60.1406,60.1846,59.8942,59.8942,115677.0
2019-12-10 12:30:00,68.08,68.16,67.94,68.16,141011.0,59.903,59.9734,59.7798,59.9734,141011.0
2019-12-10 13:00:00,68.16,68.17,68.04,68.06,88554.0,59.9734,59.9822,59.8678,59.8854,88554.0
2019-12-10 13:30:00,68.06,68.09,67.95,67.99,86683.0,59.8854,59.9118,59.7886,59.8238,86683.0
2019-12-10 14:00:00,68.0,68.1,67.98,67.99,114068.0,59.8326,59.9206,59.815,59.8238,114068.0
2019-12-10 14:30:00,67.99,68.06,67.92,68.04,116976.0,59.8238,59.8854,59.7622,59.8678,116976.0
2019-12-10 15:00:00,68.04,68.05,67.94,67.98,202395.0,59.8678,59.8766,59.7798,59.815,202395.0
2019-12-10 15:30:00,67.99,68.06,67.84,67.91,523815.0,59.8238,59.8854,59.6918,59.7534,523815.0
2019-12-11 09:30:00,67.92,68.68,67.91,68.48,235170.0,59.7622,60.4309,59.7534,60.2549,235170.0
2019-12-11 10:00:00,68.49,68.52,68.19,68.19,91247.0,60.2637,60.2901,59.9998,59.9998,91247.0
2019-12-11 10:30:00,68.19,68.23,67.84,67.92,140347.0,59.9998,60.035,59.6918,59.7622,140347.0
2019-12-11 11:00:00,67.92,67.92,67.69,67.7,102589.0,59.7622,59.7622,59.5598,59.5686,102589.0
2019-12-11 11:30:00,67.7,67.76,67.58,67.62,78945.0,59.5686,59.6214,59.463,59.4982,78945.0
2019-12-11 12:00:00,67.62,67.66,67.5,67.51,89932.0,59.4982,59.5334,59.3926,59.4014,89932.0
2019-12-11 12:30:00,67.51,67.56,67.37,67.37,110389.0,59.4014,59.4454,59.2783,59.2783,110389.0
2019-12-11 13:00:00,67.37,67.44,67.32,67.38,69725.0,59.2783,59.3399,59.2343,59.2871,69725.0
2019-12-11 13:30:00,67.37,67.41,67.31,67.4,85747.0,59.2783,59.3135,59.2255,59.3047,85747.0
2019-12-11 14:00:00,67.4,67.5,67.36,67.45,91023.0,59.3047,59.3926,59.2695,59.3487,91023.0
2019-12-11 14:30:00,67.45,67.54,67.4,67.5,159251.0,59.3487,59.4278,59.3047,59.3926,159251.0
2019-12-11 15:00:00,67.51,67.53,67.35,67.39,153105.0,59.4014,59.419,59.2607,59.2959,153105.0
2019-12-11 15:30:00,67.39,67.51,67.3,67.45,563381.0,59.2959,59.4014,59.2167,59.3487,563381.0
2019-12-12 09:30:00,67.55,67.75,67.35,67.67,157579.0,59.4366,59.6126,59.2607,59.5422,157579.0
2019-12-12 10:00:00,67.67,67.83,67.64,67.65,194489.0,59.5422,59.683,59.5158,59.5246,194489.0
2019-12-12 10:30:00,67.66,67.69,67.3,67.48,179048.0,59.5334,59.5598,59.2167,59.3751,179048.0
2019-12-12 11:00:00,67.48,67.57,67.3,67.41,83402.0,59.3751,59.4542,59.2167,59.3135,83402.0
2019-12-12 11:30:00,67.41,67.51,67.16,67.2,147311.0,59.3135,59.4014,59.0935,59.1287,147311.0
2019-12-12 12:00:00,67.19,67.25,67.07,67.08,113981.0,59.1199,59.1727,59.0143,59.0231,113981.0
2019-12-12 12:30:00,67.07,67.3,67.06,67.09,87994.0,59.0143,59.2167,59.0055,59.0319,87994.0
2019-12-12 13:00:00,67.09,67.26,67.08,67.2,75790.0,59.0319,59.1815,59.0231,59.1287,75790.0
2019-12-12 13:30:00,67.2,67.25,67.03,67.09,124115.0,59.1287,59.1727,58.9791,59.0319,124115.0
2019-12-12 14:00:00,67.08,67.19,66.94,67.15,380612.0,59.0231,59.1199,58.8999,59.0847,380612.0
2019-12-12 14:30:00,67.13,67.37,67.12,67.28,153620.0,59.0671,59.2783,59.0583,59.1991,153620.0
2019-12-12 15:00:00,67.28,67.35,67.22,67.3,132386.0,59.1991,59.2607,59.1463,59.2167,132386.0
2019-12-12 15:30:00,67.3,67.35,67.17,67.22,450767.0,59.2167,59.2607,59.1023,59.1463,450767.0
2019-12-13 09:30:00,67.23,67.55,67.07,67.5,244420.0,59.1551,59.4366,59.0143,59.3926,244420.0
2019-12-13 10:00:00,67.5,67.53,67.17,67.21,296077.0,59.3926,59.419,59.1023,59.1375,296077.0
2019-12-13 10:30:00,67.2,67.83,67.19,67.62,272799.0,59.1287,59.683,59.1199,59.4982,272799.0
2019-12-13 11:00:00,67.62,67.71,67.55,67.67,149047.0,59.4982,59.5774,59.4366,59.5422,149047.0
2019-12-13 11:30:00,67.67,67.89,67.62,67.86,168042.0,59.5422,59.7358,59.4982,59.7094,168042.0
2019-12-13 12:00:00,67.85,67.99,67.83,67.97,141814.0,59.7006,59.8238,59.683,59.8062,141814.0
2019-12-13 12:30:00,67.96,68.41,67.92,68.39,225412.0,59.7974,60.1933,59.7622,60.1758,225412.0
2019-12-13 13:00:00,68.38,68.38,68.22,68.31,116039.0,60.167,60.167,60.0262,60.1054,116039.0
2019-12-13 13:30:00,68.3,68.79,68.27,68.74,286758.0,60.0966,60.5277,60.0702,60.4837,286758.0
2019-12-13 14:00:00,68.74,68.83,68.66,68.81,248816.0,60.4837,60.5629,60.4133,60.5453,248816.0
2019-12-13 14:30:00,68.81,68.85,68.74,68.81,203066.0,60.5453,60.5805,60.4837,60.5453,203066.0
2019-12-13 15:00:00,68.81,68.87,68.72,68.75,234766.0,60.5453,60.5981,60.4661,60.4925,234766.0
2019-12-13 15:30:00,68.75,68.83,68.61,68.7,784535.0,60.4925,60.5629,60.3693,60.4485,784535.0
2019-12-16 09:30:00,68.84,69.23,68.54,68.54,258168.0,60.5717,60.9149,60.3077,60.3077,258168.0
2019-12-16 10:00:00,68.55,68.85,68.52,68.76,128957.0,60.3165,60.5805,60.2901,60.5013,128957.0
2019-12-16 10:30:00,68.76,68.82,68.71,68.76,144799.0,60.5013,60.5541,60.4573,60.5013,144799.0
2019-12-16 11:00:00,68.76,68.78,68.68,68.77,97754.0,60.5013,60.5189,60.4309,60.5101,97754.0
2019-12-16 11:30:00,68.76,68.91,68.76,68.89,91191.0,60.5013,60.6333,60.5013,60.6157,91191.0
2019-12-16 12:00:00,68.9,69.06,68.87,69.06,67377.0,60.6245,60.7653,60.5981,60.7653,67377.0
2019-12-16 12:30:00,69.05,69.09,68.98,69.03,111456.0,60.7565,60.7917,60.6949,60.7389,111456.0
2019-12-16 13:00:00,69.03,69.11,69.0,69.08,95924.0,60.7389,60.8093,60.7125,60.7829,95924.0
2019-12-16 13:30:00,69.08,69.12,68.94,68.95,136632.0,60.7829,60.8181,60.6597,60.6685,136632.0
2019-12-16 14:00:00,68.95,68.98,68.84,68.87,73076.0,60.6685,60.6949,60.5717,60.5981,73076.0
2019-12-16 14:30:00,68.86,68.89,68.78,68.88,93058.0,60.5893,60.6157,60.5189,60.6069,93058.0
2019-12-16 15:00:00,68.88,68.95,68.8,68.92,104616.0,60.6069,60.6685,60.5365,60.6421,104616.0
2019-12-16 15:30:00,68.9,68.97,68.83,68.86,341170.0,60.6245,60.6861,60.5629,60.5893,341170.0
2019-12-17 09:30:00,68.65,68.65,67.93,67.94,323958.0,60.4045,60.4045,59.771,59.7798,323958.0
2019-12-17 10:00:00,67.95,68.3,67.89,68.21,230656.0,59.7886,60.0966,59.7358,60.0174,230656.0
2019-12-17 10:30:00,68.22,68.51,68.09,68.39,471472.0,60.0262,60.2813,59.9118,60.1758,471472.0
2019-12-17 11:00:00,68.39,68.59,68.38,68.46,108060.0,60.1758,60.3517,60.167,60.2373,108060.0
2019-12-17 11:30:00,68.47,68.5,68.31,68.31,77001.0,60.2461,60.2725,60.1054,60.1054,77001.0
2019-12-17 12:00:00,68.3,68.46,68.3,68.41,104681.0,60.0966,60.2373,60.0966,60.1933,104681.0
2019-12-17 12:30:00,68.42,68.43,68.32,68.33,85914.0,60.2021,60.2109,60.1142,60.123,85914.0
2019-12-17 13:00:00,68.32,68.32,68.19,68.21,64124.0,60.1142,60.1142,59.9998,60.0174,64124.0
2019-12-17 13:30:00,68.21,68.26,68.09,68.12,223015.0,60.0174,60.0614,59.9118,59.9382,223015.0
2019-12-17 14:00:00,68.12,68.15,67.97,67.98,263561.0,59.9382,59.9646,59.8062,59.815,263561.0
2019-12-17 14:30:00,67.98,68.04,67.95,67.97,232201.0,59.815,59.8678,59.7886,59.8062,232201.0
2019-12-17 15:00:00,67.97,67.99,67.81,67.86,260540.0,59.8062,59.8238,59.6654,59.7094,260540.0
2019-12-17 15:30:00,67.86,67.94,67.82,67.82,446735.0,59.7094,59.7798,59.6742,59.6742,446735.0
2019-12-18 09:30:00,68.13,68.35,67.69,67.9,406940.0,59.947,60.1406,59.5598,59.7446,406940.0
2019-12-18 10:00:00,67.89,68.07,67.84,67.86,192295.0,59.7358,59.8942,59.6918,59.7094,192295.0
2019-12-18 10:30:00,67.86,67.96,67.75,67.91,176277.0,59.7094,59.7974,59.6126,59.7534,176277.0
2019-12-18 11:00:00,67.91,67.99,67.9,67.99,324174.0,59.7534,59.8238,59.7446,59.8238,324174.0
2019-12-18 11:30:00,67.98,68.34,67.96,68.28,346589.0,59.815,60.1318,59.7974,60.079,346589.0
2019-12-18 12:00:00,68.29,68.3,68.0,68.14,260834.0,60.0878,60.0966,59.8326,59.9558,260834.0
2019-12-18 12:30:00,68.14,68.18,68.02,68.03,102228.0,59.9558,59.991,59.8502,59.859,102228.0
2019-12-18 13:00:00,68.03,68.08,67.93,67.95,81955.0,59.859,59.903,59.771,59.7886,81955.0
2019-12-18 13:30:00,67.95,68.0,67.87,67.96,202097.0,59.7886,59.8326,59.7182,59.7974,202097.0
2019-12-18 14:00:00,67.96,68.12,67.9,68.12,115267.0,59.7974,59.9382,59.7446,59.9382,115267.0
2019-12-18 14:30:00,68.12,68.4,68.11,68.38,180311.0,59.9382,60.1846,59.9294,60.167,180311.0
2019-12-18 15:00:00,68.38,68.43,68.3,68.37,208452.0,60.167,60.2109,60.0966,60.1582,208452.0
2019-12-18 15:30:00,68.37,68.42,68.27,68.27,559733.0,60.1582,60.2021,60.0702,60.0702,559733.0
2019-12-19 09:30:00,67.27,68.24,67.27,68.06,345896.0,59.1903,60.0438,59.1903,59.8854,345896.0
2019-12-19 10:00:00,68.02,68.07,67.66,67.71,118117.0,59.8502,59.8942,59.5334,59.5774,118117.0
2019-12-19 10:30:00,67.69,67.75,67.56,67.7,84108.0,59.5598,59.6126,59.4454,59.5686,84108.0
2019-12-19 11:00:00,67.7,67.99,67.66,67.96,107178.0,59.5686,59.8238,59.5334,59.7974,107178.0
2019-12-19 11:30:00,67.95,68.18,67.91,68.07,88331.0,59.7886,59.991,59.7534,59.8942,88331.0
2019-12-19 12:00:00,68.07,68.31,68.05,68.28,91797.0,59.8942,60.1054,59.8766,60.079,91797.0
2019-12-19 12:30:00,68.28,68.37,68.28,68.29,67759.0,60.079,60.1582,60.079,60.0878,67759.0
2019-12-19 13:00:00,68.31,68.4,68.23,68.37,46634.0,60.1054,60.1846,60.035,60.1582,46634.0
2019-12-19 13:30:00,68.36,68.48,68.34,68.48,78421.0,60.1494,60.2549,60.1318,60.2549,78421.0
2019-12-19 14:00:00,68.47,68.47,68.24,68.24,86248.0,60.2461,60.2461,60.0438,60.0438,86248.0
2019-12-19 14:30:00,68.25,68.45,68.24,68.42,173696.0,60.0526,60.2285,60.0438,60.2021,173696.0
2019-12-19 15:00:00,68.42,68.45,68.33,68.34,120006.0,60.2021,60.2285,60.123,60.1318,120006.0
2019-12-19 15:30:00,68.33,68.35,68.21,68.33,703440.0,60.123,60.1406,60.0174,60.123,703440.0
2019-12-20 09:30:00,69.1,69.3,68.76,69.18,1008459.0,60.8005,60.9765,60.5013,60.8709,1008459.0
2019-12-20 10:00:00,69.2,69.23,68.99,69.03,144456.0,60.8885,60.9149,60.7037,60.7389,144456.0
2019-12-20 10:30:00,69.03,69.06,68.86,68.93,85203.0,60.7389,60.7653,60.5893,60.6509,85203.0
2019-12-20 11:00:00,68.94,69.2,68.91,69.12,72192.0,60.6597,60.8885,60.6333,60.8181,72192.0
2019-12-20 11:30:00,69.12,69.18,69.03,69.04,94503.0,60.8181,60.8709,60.7389,60.7477,94503.0
2019-12-20 12:00:00,69.04,69.1,68.98,69.09,78130.0,60.7477,60.8005,60.6949,60.7917,78130.0
2019-12-20 12:30:00,69.1,69.11,68.93,69.02,101893.0,60.8005,60.8093,60.6509,60.7301,101893.0
2019-12-20 13:00:00,69.02,69.17,69.01,69.09,101549.0,60.7301,60.8621,60.7213,60.7917,101549.0
2019-12-20 13:30:00,69.09,69.12,68.96,68.97,120490.0,60.7917,60.8181,60.6773,60.6861,120490.0
2019-12-20 14:00:00,68.96,69.01,68.82,68.99,135398.0,60.6773,60.7213,60.5541,60.7037,135398.0
2019-12-20 14:30:00,69.0,69.09,68.96,69.03,103802.0,60.7125,60.7917,60.6773,60.7389,103802.0
2019-12-20 15:00:00,69.03,69.08,68.95,69.06,127032.0,60.7389,60.7829,60.6685,60.7653,127032.0
2019-12-20 15:30:00,69.06,69.09,68.82,68.85,464743.0,60.7653,60.7917,60.5541,60.5805,464743.0
2019-12-23 09:30:00,69.01,69.07,68.68,68.95,166692.0,60.7213,60.7741,60.4309,60.6685,166692.0
2019-12-23 10:00:00,68.96,68.98,68.83,68.91,123109.0,60.6773,60.6949,60.5629,60.6333,123109.0
2019-12-23 10:30:00,68.9,68.97,68.84,68.86,111649.0,60.6245,60.6861,60.5717,60.5893,111649.0
2019-12-23 11:00:00,68.84,68.95,68.81,68.83,73237.0,60.5717,60.6685,60.5453,60.5629,73237.0
2019-12-23 11:30:00,68.83,68.9,68.79,68.87,80726.0,60.5629,60.6245,60.5277,60.5981,80726.0
2019-12-23 12:00:00,68.87,68.94,68.83,68.94,80519.0,60.5981,60.6597,60.5629,60.6597,80519.0
2019-12-23 12:30:00,68.94,68.96,68.89,68.95,63850.0,60.6597,60.6773,60.6157,60.6685,63850.0
2019-12-23 13:00:00,68.94,68.97,68.89,68.9,51681.0,60.6597,60.6861,60.6157,60.6245,51681.0
2019-12-23 13:30:00,68.89,68.89,68.74,68.75,66465.0,60.6157,60.6157,60.4837,60.4925,66465.0
2019-12-23 14:00:00,68.75,68.84,68.74,68.77,83690.0,60.4925,60.5717,60.4837,60.5101,83690.0
2019-12-23 14:30:00,68.78,68.8,68.67,68.8,77777.0,60.5189,60.5365,60.4221,60.5365,77777.0
2019-12-23 15:00:00,68.8,68.8,68.64,68.66,72456.0,60.5365,60.5365,60.3957,60.4133,72456.0
2019-12-23 15:30:00,68.65,68.75,68.6,68.75,299631.0,60.4045,60.4925,60.3605,60.4925,299631.0
2019-12-24 09:30:00,68.65,68.73,68.42,68.47,97429.0,60.4045,60.4749,60.2021,60.2461,97429.0
2019-12-24 10:00:00,68.47,68.56,68.44,68.52,59179.0,60.2461,60.3253,60.2197,60.2901,59179.0
2019-12-24 10:30:00,68.51,68.54,68.38,68.41,53833.0,60.2813,60.3077,60.167,60.1933,53833.0
2019-12-24 11:00:00,68.41,68.48,68.3,68.31,63209.0,60.1933,60.2549,60.0966,60.1054,63209.0
2019-12-24 11:30:00,68.3,68.39,68.26,68.31,49240.0,60.0966,60.1758,60.0614,60.1054,49240.0
2019-12-24 12:00:00,68.32,68.39,68.26,68.37,60893.0,60.1142,60.1758,60.0614,60.1582,60893.0
2019-12-24 12:30:00,68.36,68.64,68.35,68.56,200944.0,60.1494,60.3957,60.1406,60.3253,200944.0
2019-12-26 09:30:00,68.8,68.89,68.7,68.81,60962.0,60.5365,60.6157,60.4485,60.5453,60962.0
2019-12-26 10:00:00,68.81,68.98,68.79,68.86,149049.0,60.5453,60.6949,60.5277,60.5893,149049.0
2019-12-26 10:30:00,68.86,68.96,68.85,68.94,33522.0,60.5893,60.6773,60.5805,60.6597,33522.0
2019-12-26 11:00:00,68.94,68.95,68.74,68.74,44993.0,60.6597,60.6685,60.4837,60.4837,44993.0
2019-12-26 11:30:00,68.74,68.75,68.67,68.7,62240.0,60.4837,60.4925,60.4221,60.4485,62240.0
2019-12-26 12:00:00,68.69,68.7,68.63,68.65,36510.0,60.4397,60.4485,60.3869,60.4045,36510.0
2019-12-26 12:30:00,68.65,68.7,68.61,68.64,85676.0,60.4045,60.4485,60.3693,60.3957,85676.0
2019-12-26 13:00:00,68.65,68.67,68.59,68.6,34333.0,60.4045,60.4221,60.3517,60.3605,34333.0
2019-12-26 13:30:00,68.6,68.63,68.55,68.58,25398.0,60.3605,60.3869,60.3165,60.3429,25398.0
2019-12-26 14:00:00,68.58,68.6,68.47,68.52,49725.0,60.3429,60.3605,60.2461,60.2901,49725.0
2019-12-26 14:30:00,68.5,68.54,68.43,68.43,35542.0,60.2725,60.3077,60.2109,60.2109,35542.0
2019-12-26 15:00:00,68.44,68.49,68.43,68.46,59391.0,60.2197,60.2637,60.2109,60.2373,59391.0
2019-12-26 15:30:00,68.46,68.61,68.43,68.6,366997.0,60.2373,60.3693,60.2109,60.3605,366997.0
2019-12-27 09:30:00,68.84,69.12,68.83,69.08,194792.0,60.5717,60.8181,60.5629,60.7829,194792.0
2019-12-27 10:00:00,69.07,69.31,69.06,69.2,106131.0,60.7741,60.9853,60.7653,60.8885,106131.0
2019-12-27 10:30:00,69.2,69.25,69.04,69.19,80395.0,60.8885,60.9325,60.7477,60.8797,80395.0
2019-12-27 11:00:00,69.18,69.2,69.07,69.09,64756.0,60.8709,60.8885,60.7741,60.7917,64756.0
2019-12-27 11:30:00,69.09,69.17,69.07,69.14,39912.0,60.7917,60.8621,60.7741,60.8357,39912.0
2019-12-27 12:00:00,69.14,69.16,69.02,69.09,60808.0,60.8357,60.8533,60.7301,60.7917,60808.0
2019-12-27 12:30:00,69.09,69.28,69.09,69.26,41162.0,60.7917,60.9589,60.7917,60.9413,41162.0
2019-12-27 13:00:00,69.26,69.34,69.24,69.27,63734.0,60.9413,61.0116,60.9237,60.9501,63734.0
2019-12-27 13:30:00,69.26,69.26,69.08,69.12,101343.0,60.9413,60.9413,60.7829,60.8181,101343.0
2019-12-27 14:00:00,69.12,69.24,69.11,69.21,82028.0,60.8181,60.9237,60.8093,60.8973,82028.0
2019-12-27 14:30:00,69.2,69.21,69.09,69.16,89812.0,60.8885,60.8973,60.7917,60.8533,89812.0
2019-12-27 15:00:00,69.16,69.19,69.09,69.09,163272.0,60.8533,60.8797,60.7917,60.7917,163272.0
2019-12-27 15:30:00,69.09,69.2,68.97,69.18,521384.0,60.7917,60.8885,60.6861,60.8709,521384.0
2019-12-30 09:30:00,68.87,69.1,68.56,69.02,171761.0,60.5981,60.8005,60.3253,60.7301,171761.0
2019-12-30 10:00:00,69.02,69.03,68.7,68.72,79934.0,60.7301,60.7389,60.4485,60.4661,79934.0
2019-12-30 10:30:00,68.72,68.91,68.71,68.84,53912.0,60.4661,60.6333,60.4573,60.5717,53912.0
2019-12-30 11:00:00,68.84,68.87,68.77,68.84,53640.0,60.5717,60.5981,60.5101,60.5717,53640.0
2019-12-30 11:30:00,68.84,68.92,68.81,68.9,107742.0,60.5717,60.6421,60.5453,60.6245,107742.0
2019-12-30 12:00:00,68.89,68.94,68.82,68.9,59530.0,60.6157,60.6597,60.5541,60.6245,59530.0
2019-12-30 12:30:00,68.91,68.95,68.88,68.88,44660.0,60.6333,60.6685,60.6069,60.6069,44660.0
2019-12-30 13:00:00,68.88,68.88,68.71,68.75,58767.0,60.6069,60.6069,60.4573,60.4925,58767.0
2019-12-30 13:30:00,68.74,68.78,68.64,68.67,50812.0,60.4837,60.5189,60.3957,60.4221,50812.0
2019-12-30 14:00:00,68.66,68.66,68.55,68.59,53099.0,60.4133,60.4133,60.3165,60.3517,53099.0
2019-12-30 14:30:00,68.59,68.65,68.56,68.63,52491.0,60.3517,60.4045,60.3253,60.3869,52491.0
2019-12-30 15:00:00,68.63,68.8,68.61,68.8,77350.0,60.3869,60.5365,60.3693,60.5365,77350.0
2019-12-30 15:30:00,68.79,68.82,68.66,68.79,307366.0,60.5277,60.5541,60.4133,60.5277,307366.0
2019-12-31 09:30:00,68.77,68.91,68.77,68.87,73069.0,60.5101,60.6333,60.5101,60.5981,73069.0
2019-12-31 10:00:00,68.89,68.92,68.64,68.68,71945.0,60.6157,60.6421,60.3957,60.4309,71945.0
2019-12-31 10:30:00,68.69,68.69,68.59,68.62,34985.0,60.4397,60.4397,60.3517,60.3781,34985.0
2019-12-31 11:00:00,68.63,68.64,68.5,68.54,37652.0,60.3869,60.3957,60.2725,60.3077,37652.0
2019-12-31 11:30:00,68.55,68.56,68.41,68.42,62915.0,60.3165,60.3253,60.1933,60.2021,62915.0
2019-12-31 12:00:00,68.42,68.52,68.37,68.52,57471.0,60.2021,60.2901,60.1582,60.2901,57471.0
2019-12-31 12:30:00,68.51,68.6,68.5,68.55,37737.0,60.2813,60.3605,60.2725,60.3165,37737.0
2019-12-31 13:00:00,68.56,68.66,68.55,68.59,43983.0,60.3253,60.4133,60.3165,60.3517,43983.0
2019-12-31 13:30:00,68.58,68.69,68.57,68.68,37033.0,60.3429,60.4397,60.3341,60.4309,37033.0
2019-12-31 14:00:00,68.68,68.7,68.63,68.67,49754.0,60.4309,60.4485,60.3869,60.4221,49754.0
2019-12-31 14:30:00,68.67,68.7,68.66,68.67,50960.0,60.4221,60.4485,60.4133,60.4221,50960.0
2019-12-31 15:00:00,68.67,68.74,68.66,68.74,82077.0,60.4221,60.4837,60.4133,60.4837,82077.0
2019-12-31 15:30:00,68.74,68.88,68.71,68.84,327221.0,60.4837,60.6069,60.4573,60.5717,327221.0
2020-01-02 09:30:00,68.84,68.94,68.38,68.41,303600.0,60.5717,60.6597,60.167,60.1933,303600.0
2020-01-02 10:00:00,68.4,68.55,68.37,68.49,106567.0,60.1846,60.3165,60.1582,60.2637,106567.0
2020-01-02 10:30:00,68.49,68.56,68.32,68.36,182717.0,60.2637,60.3253,60.1142,60.1494,182717.0
2020-01-02 11:00:00,68.36,68.49,68.29,68.41,176070.0,60.1494,60.2637,60.0878,60.1933,176070.0
2020-01-02 11:30:00,68.42,68.45,68.15,68.16,94066.0,60.2021,60.2285,59.9646,59.9734,94066.0
2020-01-02 12:00:00,68.16,68.16,67.89,67.9,134546.0,59.9734,59.9734,59.7358,59.7446,134546.0
2020-01-02 12:30:00,67.9,68.12,67.89,68.11,74372.0,59.7446,59.9382,59.7358,59.9294,74372.0
2020-01-02 13:00:00,68.1,68.1,68.01,68.06,68948.0,59.9206,59.9206,59.8414,59.8854,68948.0
2020-01-02 13:30:00,68.05,68.11,68.0,68.02,147751.0,59.8766,59.9294,59.8326,59.8502,147751.0
2020-01-02 14:00:00,68.01,68.07,67.98,68.01,86185.0,59.8414,59.8942,59.815,59.8414,86185.0
2020-01-02 14:30:00,68.02,68.14,68.0,68.09,102767.0,59.8502,59.9558,59.8326,59.9118,102767.0
2020-01-02 15:00:00,68.1,68.18,68.09,68.16,117925.0,59.9206,59.991,59.9118,59.9734,117925.0
2020-01-02 15:30:00,68.17,68.27,68.1,68.12,363317.0,59.9822,60.0702,59.9206,59.9382,363317.0
2020-01-03 09:30:00,67.84,68.08,67.67,67.96,168045.0,59.6918,59.903,59.5422,59.7974,168045.0
2020-01-03 10:00:00,67.96,68.18,67.88,68.18,96850.0,59.7974,59.991,59.727,59.991,96850.0
2020-01-03 10:30:00,68.19,68.24,67.96,67.99,157555.0,59.9998,60.0438,59.7974,59.8238,157555.0
2020-01-03 11:00:00,68.0,68.0,67.79,67.79,86431.0,59.8326,59.8326,59.6478,59.6478,86431.0
2020-01-03 11:30:00,67.8,67.99,67.79,67.93,110909.0,59.6566,59.8238,59.6478,59.771,110909.0
2020-01-03 12:00:00,67.93,68.17,67.93,68.12,86589.0,59.771,59.9822,59.771,59.9382,86589.0
2020-01-03 12:30:00,68.13,68.16,68.08,68.08,58225.0,59.947,59.9734,59.903,59.903,58225.0
2020-01-03 13:00:00,68.09,68.26,68.07,68.22,54159.0,59.9118,60.0614,59.8942,60.0262,54159.0
2020-01-03 13:30:00,68.22,68.25,68.1,68.23,100770.0,60.0262,60.0526,59.9206,60.035,100770.0
2020-01-03 14:00:00,68.24,68.43,68.22,68.37,91381.0,60.0438,60.2109,60.0262,60.1582,91381.0
2020-01-03 14:30:00,68.36,68.47,68.35,68.4,96593.0,60.1494,60.2461,60.1406,60.1846,96593.0
2020-01-03 15:00:00,68.4,68.41,68.08,68.14,305096.0,60.1846,60.1933,59.903,59.9558,305096.0
2020-01-03 15:30:00,68.13,68.22,67.97,68.0,551677.0,59.947,60.0262,59.8062,59.8326,551677.0
2020-01-06 09:30:00,68.08,68.42,68.01,68.21,307179.0,59.903,60.2021,59.8414,60.0174,307179.0
2020-01-06 10:00:00,68.2,68.36,68.17,68.31,146325.0,60.0086,60.1494,59.9822,60.1054,146325.0
2020-01-06 10:30:00,68.29,68.45,68.22,68.31,103403.0,60.0878,60.2285,60.0262,60.1054,103403.0
2020-01-06 11:00:00,68.31,68.4,68.19,68.2,185364.0,60.1054,60.1846,59.9998,60.0086,185364.0
2020-01-06 11:30:00,68.2,68.42,68.2,68.41,161574.0,60.0086,60.2021,60.0086,60.1933,161574.0
2020-01-06 12:00:00,68.41,68.6,68.38,68.55,170201.0,60.1933,60.3605,60.167,60.3165,170201.0
2020-01-06 12:30:00,68.55,68.68,68.52,68.63,95950.0,60.3165,60.4309,60.2901,60.3869,95950.0
2020-01-06 13:00:00,68.62,68.85,68.61,68.84,133846.0,60.3781,60.5805,60.3693,60.5717,133846.0
2020-01-06 13:30:00,68.84,68.85,68.59,68.6,131782.0,60.5717,60.5805,60.3517,60.3605,131782.0
2020-01-06 14:00:00,68.59,68.65,68.55,68.61,214363.0,60.3517,60.4045,60.3165,60.3693,214363.0
2020-01-06 14:30:00,68.61,68.61,68.42,68.46,159674.0,60.3693,60.3693,60.2021,60.2373,159674.0
2020-01-06 15:00:00,68.46,68.53,68.39,68.45,313469.0,60.2373,60.2989,60.1758,60.2285,313469.0
2020-01-06 15:30:00,68.45,68.59,68.41,68.49,604649.0,60.2285,60.3517,60.1933,60.2637,604649.0
2020-01-07 09:30:00,68.46,68.46,67.85,67.85,334701.0,60.2373,60.2373,59.7006,59.7006,334701.0
2020-01-07 10:00:00,67.84,67.91,67.77,67.85,118073.0,59.6918,59.7534,59.6302,59.7006,118073.0
2020-01-07 10:30:00,67.85,67.98,67.78,67.9,116847.0,59.7006,59.815,59.639,59.7446,116847.0
2020-01-07 11:00:00,67.9,68.05,67.83,68.01,102520.0,59.7446,59.8766,59.683,59.8414,102520.0
2020-01-07 11:30:00,68.01,68.01,67.82,67.87,123123.0,59.8414,59.8414,59.6742,59.7182,123123.0
2020-01-07 12:00:00,67.87,67.9,67.78,67.82,129372.0,59.7182,59.7446,59.639,59.6742,129372.0
2020-01-07 12:30:00,67.82,67.82,67.69,67.73,99998.0,59.6742,59.6742,59.5598,59.595,99998.0
2020-01-07 13:00:00,67.73,67.78,67.69,67.76,103639.0,59.595,59.639,59.5598,59.6214,103639.0
2020-01-07 13:30:00,67.75,67.76,67.61,67.61,108734.0,59.6126,59.6214,59.4894,59.4894,108734.0
2020-01-07 14:00:00,67.61,67.67,67.5,67.61,238859.0,59.4894,59.5422,59.3926,59.4894,238859.0
2020-01-07 14:30:00,67.61,67.65,67.56,67.56,122249.0,59.4894,59.5246,59.4454,59.4454,122249.0
2020-01-07 15:00:00,67.56,67.65,67.47,67.62,215913.0,59.4454,59.5246,59.3663,59.4982,215913.0
2020-01-07 15:30:00,67.62,67.67,67.53,67.54,578112.0,59.4982,59.5422,59.419,59.4278,578112.0
2020-01-08 09:30:00,67.8,68.48,67.73,68.16,251398.0,59.6566,60.2549,59.595,59.9734,251398.0
2020-01-08 10:00:00,68.16,68.41,68.1,68.34,276159.0,59.9734,60.1933,59.9206,60.1318,276159.0
2020-01-08 10:30:00,68.33,68.78,68.32,68.71,215996.0,60.123,60.5189,60.1142,60.4573,215996.0
2020-01-08 11:00:00,68.71,68.8,68.63,68.77,118346.0,60.4573,60.5365,60.3869,60.5101,118346.0
2020-01-08 11:30:00,68.78,68.89,68.64,68.8,133205.0,60.5189,60.6157,60.3957,60.5365,133205.0
2020-01-08 12:00:00,68.8,68.87,68.67,68.87,147590.0,60.5365,60.5981,60.4221,60.5981,147590.0
2020-01-08 12:30:00,68.88,68.93,68.75,68.82,121946.0,60.6069,60.6509,60.4925,60.5541,121946.0
2020-01-08 13:00:00,68.83,69.04,68.81,69.04,114968.0,60.5629,60.7477,60.5453,60.7477,114968.0
2020-01-08 13:30:00,69.05,69.21,69.0,69.2,296182.0,60.7565,60.8973,60.7125,60.8885,296182.0
2020-01-08 14:00:00,69.2,69.22,69.15,69.19,121390.0,60.8885,60.9061,60.8445,60.8797,121390.0
2020-01-08 14:30:00,69.19,69.43,69.16,69.41,344040.0,60.8797,61.0908,60.8533,61.0732,344040.0
2020-01-08 15:00:00,69.41,69.55,69.3,69.55,296796.0,61.0732,61.1964,60.9765,61.1964,296796.0
2020-01-08 15:30:00,69.55,69.65,69.26,69.26,909392.0,61.1964,61.2844,60.9413,60.9413,909392.0
2020-01-09 09:30:00,69.38,69.48,69.06,69.24,225600.0,61.0468,61.1348,60.7653,60.9237,225600.0
2020-01-09 10:00:00,69.24,69.47,69.23,69.43,146306.0,60.9237,61.126,60.9149,61.0908,146306.0
2020-01-09 10:30:00,69.43,69.51,69.37,69.49,331348.0,61.0908,61.1612,61.038,61.1436,331348.0
2020-01-09 11:00:00,69.49,69.56,69.46,69.53,187803.0,61.1436,61.2052,61.1172,61.1788,187803.0
2020-01-09 11:30:00,69.52,69.56,69.46,69.5,120770.0,61.17,61.2052,61.1172,61.1524,120770.0
2020-01-09 12:00:00,69.5,69.57,69.4,69.44,210426.0,61.1524,61.214,61.0644,61.0996,210426.0
2020-01-09 12:30:00,69.43,69.64,69.41,69.6,91556.0,61.0908,61.2756,61.0732,61.2404,91556.0
2020-01-09 13:00:00,69.61,69.69,69.59,69.67,88804.0,61.2492,61.3196,61.2316,61.302,88804.0
2020-01-09 13:30:00,69.67,69.68,69.55,69.59,95973.0,61.302,61.3108,61.1964,61.2316,95973.0
2020-01-09 14:00:00,69.59,69.62,69.58,69.59,87779.0,61.2316,61.258,61.2228,61.2316,87779.0
2020-01-09 14:30:00,69.59,69.7,69.58,69.67,138622.0,61.2316,61.3284,61.2228,61.302,138622.0
2020-01-09 15:00:00,69.67,69.92,69.66,69.92,234444.0,61.302,61.522,61.2932,61.522,234444.0
2020-01-09 15:30:00,69.92,69.95,69.74,69.86,553783.0,61.522,61.5484,61.3636,61.4692,553783.0
2020-01-10 09:30:00,69.73,69.97,69.45,69.97,188583.0,61.3548,61.566,61.1084,61.566,188583.0
2020-01-10 10:00:00,69.97,70.25,69.96,70.17,269154.0,61.566,61.8123,61.5572,61.742,269154.0
2020-01-10 10:30:00,70.17,70.32,70.16,70.19,188187.0,61.742,61.8739,61.7332,61.7596,188187.0
2020-01-10 11:00:00,70.17,70.28,70.16,70.19,172032.0,61.742,61.8387,61.7332,61.7596,172032.0
2020-01-10 11:30:00,70.19,70.35,70.17,70.2,172750.0,61.7596,61.9003,61.742,61.7684,172750.0
2020-01-10 12:00:00,70.21,70.29,70.21,70.25,106833.0,61.7772,61.8475,61.7772,61.8123,106833.0
2020-01-10 12:30:00,70.25,70.34,70.23,70.29,76553.0,61.8123,61.8915,61.7948,61.8475,76553.0
2020-01-10 13:00:00,70.29,70.37,70.22,70.32,83917.0,61.8475,61.9179,61.786,61.8739,83917.0
2020-01-10 13:30:00,70.33,70.36,70.22,70.33,84725.0,61.8827,61.9091,61.786,61.8827,84725.0
2020-01-10 14:00:00,70.33,70.37,70.27,70.37,113578.0,61.8827,61.9179,61.8299,61.9179,113578.0
2020-01-10 14:30:00,70.37,70.43,70.3,70.34,185356.0,61.9179,61.9707,61.8563,61.8915,185356.0
2020-01-10 15:00:00,70.34,70.34,70.24,70.28,175327.0,61.8915,61.8915,61.8036,61.8387,175327.0
2020-01-10 15:30:00,70.27,70.3,70.12,70.15,621099.0,61.8299,61.8563,61.698,61.7244,621099.0
2020-01-13 09:30:00,70.16,70.56,70.05,70.27,505312.0,61.7332,62.0851,61.6364,61.8299,505312.0
2020-01-13 10:00:00,70.26,70.33,70.09,70.2,158665.0,61.8211,61.8827,61.6716,61.7684,158665.0
2020-01-13 10:30:00,70.2,70.34,70.1,70.28,138267.0,61.7684,61.8915,61.6804,61.8387,138267.0
2020-01-13 11:00:00,70.28,70.32,69.99,70.04,141356.0,61.8387,61.8739,61.5836,61.6276,141356.0
2020-01-13 11:30:00,70.04,70.23,69.99,70.12,67503.0,61.6276,61.7948,61.5836,61.698,67503.0
2020-01-13 12:00:00,70.12,70.29,70.02,70.18,203608.0,61.698,61.8475,61.61,61.7508,203608.0
2020-01-13 12:30:00,70.17,70.23,70.11,70.23,236184.0,61.742,61.7948,61.6892,61.7948,236184.0
2020-01-13 13:00:00,70.23,70.26,70.04,70.04,89224.0,61.7948,61.8211,61.6276,61.6276,89224.0
2020-01-13 13:30:00,70.05,70.08,69.89,69.98,137268.0,61.6364,61.6628,61.4956,61.5748,137268.0
2020-01-13 14:00:00,69.98,69.99,69.8,69.84,118592.0,61.5748,61.5836,61.4164,61.4516,118592.0
2020-01-13 14:30:00,69.84,69.93,69.8,69.92,132172.0,61.4516,61.5308,61.4164,61.522,132172.0
2020-01-13 15:00:00,69.92,69.97,69.85,69.89,143705.0,61.522,61.566,61.4604,61.4956,143705.0
2020-01-13 15:30:00,69.89,70.15,69.86,70.14,688245.0,61.4956,61.7244,61.4692,61.7156,688245.0
2020-01-14 09:30:00,70.14,70.38,70.05,70.24,264109.0,61.7156,61.9267,61.6364,61.8036,264109.0
2020-01-14 10:00:00,70.24,70.27,70.03,70.08,131228.0,61.8036,61.8299,61.6188,61.6628,131228.0
2020-01-14 10:30:00,70.08,70.27,70.05,70.27,579617.0,61.6628,61.8299,61.6364,61.8299,579617.0
2020-01-14 11:00:00,70.26,70.4,70.17,70.26,265267.0,61.8211,61.9443,61.742,61.8211,265267.0
2020-01-14 11:30:00,70.25,70.27,70.06,70.14,211385.0,61.8123,61.8299,61.6452,61.7156,211385.0
2020-01-14 12:00:00,70.14,70.27,70.13,70.25,156799.0,61.7156,61.8299,61.7068,61.8123,156799.0
2020-01-14 12:30:00,70.26,70.34,70.24,70.31,78398.0,61.8211,61.8915,61.8036,61.8651,78398.0
2020-01-14 13:00:00,70.32,70.32,70.25,70.27,82886.0,61.8739,61.8739,61.8123,61.8299,82886.0
2020-01-14 13:30:00,70.26,70.28,70.12,70.24,155049.0,61.8211,61.8387,61.698,61.8036,155049.0
2020-01-14 14:00:00,70.23,70.25,70.17,70.22,85203.0,61.7948,61.8123,61.742,61.786,85203.0
2020-01-14 14:30:00,70.23,70.29,70.2,70.25,147541.0,61.7948,61.8475,61.7684,61.8123,147541.0
2020-01-14 15:00:00,70.25,70.26,70.09,70.12,153295.0,61.8123,61.8211,61.6716,61.698,153295.0
2020-01-14 15:30:00,70.13,70.29,70.11,70.29,456369.0,61.7068,61.8475,61.6892,61.8475,456369.0
2020-01-15 09:30:00,70.34,70.95,70.34,70.81,306100.0,61.8915,62.4283,61.8915,62.3051,306100.0
2020-01-15 10:00:00,70.84,71.04,70.82,70.96,314479.0,62.3315,62.5075,62.3139,62.4371,314479.0
2020-01-15 10:30:00,70.97,71.05,70.82,70.9,174039.0,62.4459,62.5163,62.3139,62.3843,174039.0
2020-01-15 11:00:00,70.9,70.9,70.74,70.75,189625.0,62.3843,62.3843,62.2435,62.2523,189625.0
2020-01-15 11:30:00,70.74,70.98,70.73,70.83,245762.0,62.2435,62.4547,62.2347,62.3227,245762.0
2020-01-15 12:00:00,70.84,70.9,70.68,70.73,111204.0,62.3315,62.3843,62.1907,62.2347,111204.0
2020-01-15 12:30:00,70.73,70.82,70.52,70.53,307067.0,62.2347,62.3139,62.0499,62.0587,307067.0
2020-01-15 13:00:00,70.54,70.62,70.46,70.52,87906.0,62.0675,62.1379,61.9971,62.0499,87906.0
2020-01-15 13:30:00,70.51,70.75,70.47,70.75,64345.0,62.0411,62.2523,62.0059,62.2523,64345.0
2020-01-15 14:00:00,70.75,70.83,70.7,70.82,91200.0,62.2523,62.3227,62.2083,62.3139,91200.0
2020-01-15 14:30:00,70.83,70.84,70.72,70.78,91894.0,62.3227,62.3315,62.2259,62.2787,91894.0
2020-01-15 15:00:00,70.78,70.81,70.68,70.8,91006.0,62.2787,62.3051,62.1907,62.2963,91006.0
2020-01-15 15:30:00,70.8,70.87,70.74,70.79,414726.0,62.2963,62.3579,62.2435,62.2875,414726.0
2020-01-16 09:30:00,70.96,71.0,70.67,70.93,141007.0,62.4371,62.4723,62.1819,62.4107,141007.0
2020-01-16 10:00:00,70.92,71.04,70.78,71.04,220179.0,62.4019,62.5075,62.2787,62.5075,220179.0
2020-01-16 10:30:00,71.04,71.11,70.95,71.1,102727.0,62.5075,62.5691,62.4283,62.5603,102727.0
2020-01-16 11:00:00,71.1,71.18,70.97,70.98,113341.0,62.5603,62.6306,62.4459,62.4547,113341.0
2020-01-16 11:30:00,70.97,71.03,70.95,71.03,77510.0,62.4459,62.4987,62.4283,62.4987,77510.0
2020-01-16 12:00:00,71.03,71.09,71.0,71.03,94050.0,62.4987,62.5515,62.4723,62.4987,94050.0
2020-01-16 12:30:00,71.02,71.1,71.01,71.04,56883.0,62.4899,62.5603,62.4811,62.5075,56883.0
2020-01-16 13:00:00,71.04,71.04,70.92,70.92,73086.0,62.5075,62.5075,62.4019,62.4019,73086.0
2020-01-16 13:30:00,70.91,70.92,70.84,70.88,61157.0,62.3931,62.4019,62.3315,62.3667,61157.0
2020-01-16 14:00:00,70.88,70.88,70.79,70.82,52760.0,62.3667,62.3667,62.2875,62.3139,52760.0
2020-01-16 14:30:00,70.81,70.85,70.8,70.84,75467.0,62.3051,62.3403,62.2963,62.3315,75467.0
2020-01-16 15:00:00,70.84,70.87,70.77,70.78,109522.0,62.3315,62.3579,62.2699,62.2787,109522.0
2020-01-16 15:30:00,70.78,70.85,70.7,70.74,540477.0,62.2787,62.3403,62.2083,62.2435,540477.0
2020-01-17 09:30:00,70.43,71.3,70.43,70.97,605224.0,61.9707,62.7362,61.9707,62.4459,605224.0
2020-01-17 10:00:00,70.97,71.0,70.81,70.92,228241.0,62.4459,62.4723,62.3051,62.4019,228241.0
2020-01-17 10:30:00,70.93,71.13,70.9,70.93,145973.0,62.4107,62.5867,62.3843,62.4107,145973.0
2020-01-17 11:00:00,70.93,70.99,70.82,70.88,156325.0,62.4107,62.4635,62.3139,62.3667,156325.0
2020-01-17 11:30:00,70.88,71.0,70.88,70.98,169674.0,62.3667,62.4723,62.3667,62.4547,169674.0
2020-01-17 12:00:00,70.97,71.05,70.89,71.03,195744.0,62.4459,62.5163,62.3755,62.4987,195744.0
2020-01-17 12:30:00,71.03,71.05,70.87,70.92,144836.0,62.4987,62.5163,62.3579,62.4019,144836.0
2020-01-17 13:00:00,70.92,70.98,70.9,70.95,91368.0,62.4019,62.4547,62.3843,62.4283,91368.0
2020-01-17 13:30:00,70.94,71.0,70.92,70.93,75011.0,62.4195,62.4723,62.4019,62.4107,75011.0
2020-01-17 14:00:00,70.92,71.0,70.92,70.98,82424.0,62.4019,62.4723,62.4019,62.4547,82424.0
2020-01-17 14:30:00,70.98,71.0,70.92,70.98,75389.0,62.4547,62.4723,62.4019,62.4547,75389.0
2020-01-17 15:00:00,70.98,71.05,70.9,70.93,99739.0,62.4547,62.5163,62.3843,62.4107,99739.0
2020-01-17 15:30:00,70.92,71.22,70.92,71.17,481989.0,62.4019,62.6658,62.4019,62.6218,481989.0
2020-01-21 09:30:00,71.07,71.26,70.34,70.42,415659.0,62.5339,62.701,61.8915,61.9619,415659.0
2020-01-21 10:00:00,70.43,70.5,70.25,70.41,165340.0,61.9707,62.0323,61.8123,61.9531,165340.0
2020-01-21 10:30:00,70.41,70.69,70.37,70.56,309701.0,61.9531,62.1995,61.9179,62.0851,309701.0
2020-01-21 11:00:00,70.56,70.88,70.54,70.88,189124.0,62.0851,62.3667,62.0675,62.3667,189124.0
2020-01-21 11:30:00,70.89,71.17,70.85,71.17,376925.0,62.3755,62.6218,62.3403,62.6218,376925.0
2020-01-21 12:00:00,71.17,71.23,70.98,71.14,289148.0,62.6218,62.6746,62.4547,62.5955,289148.0
2020-01-21 12:30:00,71.13,71.26,71.06,71.19,172939.0,62.5867,62.701,62.5251,62.6394,172939.0
2020-01-21 13:00:00,71.19,71.3,71.15,71.18,200307.0,62.6394,62.7362,62.6043,62.6306,200307.0
2020-01-21 13:30:00,71.17,71.35,71.17,71.23,196295.0,62.6218,62.7802,62.6218,62.6746,196295.0
2020-01-21 14:00:00,71.23,71.34,71.19,71.28,141731.0,62.6746,62.7714,62.6394,62.7186,141731.0
2020-01-21 14:30:00,71.29,71.38,71.25,71.3,131065.0,62.7274,62.8066,62.6922,62.7362,131065.0
2020-01-21 15:00:00,71.3,71.3,71.22,71.28,210295.0,62.7362,62.7362,62.6658,62.7186,210295.0
2020-01-21 15:30:00,71.28,71.3,71.08,71.28,786332.0,62.7186,62.7362,62.5427,62.7186,786332.0
2020-01-22 09:30:00,70.88,71.03,70.82,71.02,159313.0,62.7469,62.8797,62.6938,62.8708,159313.0
2020-01-22 10:00:00,71.02,71.08,70.94,70.94,99100.0,62.8708,62.924,62.8,62.8,99100.0
2020-01-22 10:30:00,70.95,71.05,70.9,70.92,152160.0,62.8089,62.8974,62.7646,62.7823,152160.0
2020-01-22 11:00:00,70.92,70.94,70.77,70.87,92191.0,62.7823,62.8,62.6495,62.7381,92191.0
2020-01-22 11:30:00,70.87,70.87,70.56,70.59,122262.0,62.7381,62.7381,62.4636,62.4902,122262.0
2020-01-22 12:00:00,70.59,70.76,70.58,70.7,209944.0,62.4902,62.6407,62.4813,62.5876,209944.0
2020-01-22 12:30:00,70.7,70.81,70.65,70.73,113621.0,62.5876,62.6849,62.5433,62.6141,113621.0
2020-01-22 13:00:00,70.73,70.91,70.72,70.81,80574.0,62.6141,62.7735,62.6053,62.6849,80574.0
2020-01-22 13:30:00,70.81,70.89,70.72,70.89,90667.0,62.6849,62.7558,62.6053,62.7558,90667.0
2020-01-22 14:00:00,70.9,70.92,70.84,70.88,71579.0,62.7646,62.7823,62.7115,62.7469,71579.0
2020-01-22 14:30:00,70.89,70.91,70.75,70.75,74663.0,62.7558,62.7735,62.6318,62.6318,74663.0
2020-01-22 15:00:00,70.75,70.78,70.63,70.64,117205.0,62.6318,62.6584,62.5256,62.5344,117205.0
2020-01-22 15:30:00,70.65,70.69,70.53,70.53,470720.0,62.5433,62.5787,62.4371,62.4371,470720.0
2020-01-23 09:30:00,70.07,70.99,70.0,70.89,271485.0,62.0299,62.8443,61.9679,62.7558,271485.0
2020-01-23 10:00:00,70.88,71.07,70.81,70.87,180501.0,62.7469,62.9151,62.6849,62.7381,180501.0
2020-01-23 10:30:00,70.85,70.91,70.55,70.55,144881.0,62.7204,62.7735,62.4548,62.4548,144881.0
2020-01-23 11:00:00,70.54,70.55,70.38,70.46,97977.0,62.4459,62.4548,62.3043,62.3751,97977.0
2020-01-23 11:30:00,70.46,70.46,70.17,70.17,132492.0,62.3751,62.3751,62.1184,62.1184,132492.0
2020-01-23 12:00:00,70.17,70.45,70.16,70.33,75180.0,62.1184,62.3663,62.1095,62.26,75180.0
2020-01-23 12:30:00,70.33,70.36,70.18,70.22,60710.0,62.26,62.2866,62.1272,62.1626,60710.0
2020-01-23 13:00:00,70.22,70.32,70.14,70.22,63020.0,62.1626,62.2512,62.0918,62.1626,63020.0
2020-01-23 13:30:00,70.22,70.46,70.22,70.41,60589.0,62.1626,62.3751,62.1626,62.3308,60589.0
2020-01-23 14:00:00,70.42,70.47,70.35,70.42,56888.0,62.3397,62.384,62.2777,62.3397,56888.0
2020-01-23 14:30:00,70.42,70.53,70.38,70.5,59643.0,62.3397,62.4371,62.3043,62.4105,59643.0
2020-01-23 15:00:00,70.5,70.59,70.49,70.55,105176.0,62.4105,62.4902,62.4017,62.4548,105176.0
2020-01-23 15:30:00,70.55,70.63,70.4,70.61,310049.0,62.4548,62.5256,62.322,62.5079,310049.0
2020-01-24 09:30:00,70.83,71.08,70.68,71.01,225379.0,62.7026,62.924,62.5699,62.862,225379.0
2020-01-24 10:00:00,71.02,71.07,70.56,70.62,215633.0,62.8708,62.9151,62.4636,62.5167,215633.0
2020-01-24 10:30:00,70.62,70.8,70.57,70.77,266503.0,62.5167,62.6761,62.4725,62.6495,266503.0
2020-01-24 11:00:00,70.76,70.82,70.7,70.81,112405.0,62.6407,62.6938,62.5876,62.6849,112405.0
2020-01-24 11:30:00,70.81,70.89,70.71,70.83,118805.0,62.6849,62.7558,62.5964,62.7026,118805.0
2020-01-24 12:00:00,70.83,70.92,70.59,70.62,106652.0,62.7026,62.7823,62.4902,62.5167,106652.0
2020-01-24 12:30:00,70.61,70.69,70.52,70.58,86313.0,62.5079,62.5787,62.4282,62.4813,86313.0
2020-01-24 13:00:00,70.57,70.57,70.41,70.42,74273.0,62.4725,62.4725,62.3308,62.3397,74273.0
2020-01-24 13:30:00,70.42,70.45,70.27,70.37,226322.0,62.3397,62.3663,62.2069,62.2954,226322.0
2020-01-24 14:00:00,70.35,70.39,70.15,70.17,114242.0,62.2777,62.3131,62.1007,62.1184,114242.0
2020-01-24 14:30:00,70.17,70.25,70.08,70.11,98495.0,62.1184,62.1892,62.0387,62.0653,98495.0
2020-01-24 15:00:00,70.11,70.29,70.08,70.2,118769.0,62.0653,62.2246,62.0387,62.1449,118769.0
2020-01-24 15:30:00,70.19,70.37,70.1,70.3,353026.0,62.1361,62.2954,62.0564,62.2335,353026.0
2020-01-27 09:30:00,70.15,70.79,69.77,70.39,626279.0,62.1007,62.6672,61.7643,62.3131,626279.0
2020-01-27 10:00:00,70.37,70.55,70.16,70.52,139578.0,62.2954,62.4548,62.1095,62.4282,139578.0
2020-01-27 10:30:00,70.52,70.67,70.44,70.58,139127.0,62.4282,62.561,62.3574,62.4813,139127.0
2020-01-27 11:00:00,70.56,70.67,70.4,70.58,146224.0,62.4636,62.561,62.322,62.4813,146224.0
2020-01-27 11:30:00,70.58,70.69,70.54,70.58,138321.0,62.4813,62.5787,62.4459,62.4813,138321.0
2020-01-27 12:00:00,70.58,70.59,70.39,70.41,81304.0,62.4813,62.4902,62.3131,62.3308,81304.0
2020-01-27 12:30:00,70.41,70.6,70.39,70.43,129285.0,62.3308,62.499,62.3131,62.3485,129285.0
2020-01-27 13:00:00,70.43,70.53,70.35,70.42,68480.0,62.3485,62.4371,62.2777,62.3397,68480.0
2020-01-27 13:30:00,70.42,70.49,70.27,70.27,85590.0,62.3397,62.4017,62.2069,62.2069,85590.0
2020-01-27 14:00:00,70.28,70.34,70.21,70.28,184255.0,62.2158,62.2689,62.1538,62.2158,184255.0
2020-01-27 14:30:00,70.28,70.3,70.15,70.25,290657.0,62.2158,62.2335,62.1007,62.1892,290657.0
2020-01-27 15:00:00,70.25,70.32,70.18,70.19,172872.0,62.1892,62.2512,62.1272,62.1361,172872.0
2020-01-27 15:30:00,70.18,70.22,70.05,70.08,316901.0,62.1272,62.1626,62.0121,62.0387,316901.0
2020-01-28 09:30:00,70.12,70.49,70.03,70.13,204856.0,62.0741,62.4017,61.9944,62.083,204856.0
2020-01-28 10:00:00,70.14,70.35,70.1,70.16,127218.0,62.0918,62.2777,62.0564,62.1095,127218.0
2020-01-28 10:30:00,70.18,70.22,70.05,70.09,79355.0,62.1272,62.1626,62.0121,62.0476,79355.0
2020-01-28 11:00:00,70.09,70.2,70.02,70.17,69057.0,62.0476,62.1449,61.9856,62.1184,69057.0
2020-01-28 11:30:00,70.17,70.21,70.03,70.06,58217.0,62.1184,62.1538,61.9944,62.021,58217.0
2020-01-28 12:00:00,70.06,70.08,69.94,69.99,79277.0,62.021,62.0387,61.9148,61.959,79277.0
2020-01-28 12:30:00,69.99,70.03,69.84,69.86,64417.0,61.959,61.9944,61.8262,61.844,64417.0
2020-01-28 13:00:00,69.86,69.86,69.62,69.63,65460.0,61.844,61.844,61.6315,61.6403,65460.0
2020-01-28 13:30:00,69.63,69.69,69.56,69.69,89724.0,61.6403,61.6935,61.5784,61.6935,89724.0
2020-01-28 14:00:00,69.68,69.86,69.63,69.85,59252.0,61.6846,61.844,61.6403,61.8351,59252.0
2020-01-28 14:30:00,69.84,69.94,69.79,69.83,82749.0,61.8262,61.9148,61.782,61.8174,82749.0
2020-01-28 15:00:00,69.83,69.95,69.79,69.95,100603.0,61.8174,61.9236,61.782,61.9236,100603.0
2020-01-28 15:30:00,69.95,69.96,69.7,69.71,308004.0,61.9236,61.9325,61.7023,61.7112,308004.0
2020-01-29 09:30:00,69.75,69.89,69.58,69.7,168258.0,61.7466,61.8705,61.5961,61.7023,168258.0
2020-01-29 10:00:00,69.69,69.72,69.51,69.56,81195.0,61.6935,61.72,61.5341,61.5784,81195.0
2020-01-29 10:30:00,69.56,69.77,69.52,69.7,99557.0,61.5784,61.7643,61.543,61.7023,99557.0
2020-01-29 11:00:00,69.72,69.73,69.61,69.66,77075.0,61.72,61.7289,61.6226,61.6669,77075.0
2020-01-29 11:30:00,69.66,69.67,69.56,69.62,64818.0,61.6669,61.6758,61.5784,61.6315,64818.0
2020-01-29 12:00:00,69.61,69.63,69.47,69.48,79317.0,61.6226,61.6403,61.4987,61.5076,79317.0
2020-01-29 12:30:00,69.48,69.48,69.33,69.38,143352.0,61.5076,61.5076,61.3748,61.419,143352.0
2020-01-29 13:00:00,69.37,69.43,69.29,69.33,131853.0,61.4102,61.4633,61.3394,61.3748,131853.0
2020-01-29 13:30:00,69.33,69.37,69.22,69.22,73102.0,61.3748,61.4102,61.2774,61.2774,73102.0
2020-01-29 14:00:00,69.22,69.34,69.16,69.24,111123.0,61.2774,61.3836,61.2243,61.2951,111123.0
2020-01-29 14:30:00,69.24,69.25,69.16,69.22,104999.0,61.2951,61.3039,61.2243,61.2774,104999.0
2020-01-29 15:00:00,69.22,69.22,68.95,69.05,132340.0,61.2774,61.2774,61.0384,61.1269,132340.0
2020-01-29 15:30:00,69.04,69.11,68.81,68.83,450771.0,61.118,61.18,60.9144,60.9321,450771.0
2020-01-30 09:30:00,68.8,69.07,68.56,68.99,206345.0,60.9056,61.1446,60.6931,61.0738,206345.0
2020-01-30 10:00:00,68.98,69.26,68.97,69.14,148094.0,61.0649,61.3128,61.0561,61.2066,148094.0
2020-01-30 10:30:00,69.13,69.15,68.77,68.85,109888.0,61.1977,61.2154,60.879,60.9498,109888.0
2020-01-30 11:00:00,68.85,69.0,68.8,68.95,141543.0,60.9498,61.0826,60.9056,61.0384,141543.0
2020-01-30 11:30:00,68.96,69.13,68.86,69.07,170117.0,61.0472,61.1977,60.9587,61.1446,170117.0
2020-01-30 12:00:00,69.06,69.2,69.03,69.07,138974.0,61.1357,61.2597,61.1092,61.1446,138974.0
2020-01-30 12:30:00,69.07,69.12,68.94,68.95,93818.0,61.1446,61.1889,61.0295,61.0384,93818.0
2020-01-30 13:00:00,68.96,69.01,68.86,68.93,76250.0,61.0472,61.0915,60.9587,61.0207,76250.0
2020-01-30 13:30:00,68.94,69.0,68.89,68.94,116145.0,61.0295,61.0826,60.9853,61.0295,116145.0
2020-01-30 14:00:00,68.94,69.13,68.94,69.1,107489.0,61.0295,61.1977,61.0295,61.1712,107489.0
2020-01-30 14:30:00,69.09,69.43,69.03,69.38,174620.0,61.1623,61.4633,61.1092,61.419,174620.0
2020-01-30 15:00:00,69.39,69.5,69.28,69.37,120963.0,61.4279,61.5253,61.3305,61.4102,120963.0
2020-01-30 15:30:00,69.36,69.7,69.35,69.5,746220.0,61.4013,61.7023,61.3925,61.5253,746220.0
2020-01-31 09:30:00,73.64,74.97,73.5,74.64,3087228.0,65.1902,66.3676,65.0663,66.0755,3087228.0
2020-01-31 10:00:00,74.64,74.88,73.89,74.18,1072115.0,66.0755,66.2879,65.4115,65.6683,1072115.0
2020-01-31 10:30:00,74.17,74.37,74.05,74.08,802051.0,65.6594,65.8365,65.5532,65.5797,802051.0
2020-01-31 11:00:00,74.09,74.2,73.71,73.71,733112.0,65.5886,65.686,65.2522,65.2522,733112.0
2020-01-31 11:30:00,73.72,73.92,73.45,73.64,406108.0,65.261,65.4381,65.022,65.1902,406108.0
2020-01-31 12:00:00,73.65,74.08,73.56,73.89,581966.0,65.1991,65.5797,65.1194,65.4115,581966.0
2020-01-31 12:30:00,73.89,73.93,73.53,73.85,596015.0,65.4115,65.4469,65.0928,65.3761,596015.0
2020-01-31 13:00:00,73.85,73.91,73.5,73.7,281299.0,65.3761,65.4292,65.0663,65.2433,281299.0
2020-01-31 13:30:00,73.69,73.71,73.37,73.69,442835.0,65.2345,65.2522,64.9512,65.2345,442835.0
2020-01-31 14:00:00,73.69,73.82,73.56,73.81,277974.0,65.2345,65.3496,65.1194,65.3407,277974.0
2020-01-31 14:30:00,73.81,73.93,73.76,73.8,241806.0,65.3407,65.4469,65.2964,65.3319,241806.0
2020-01-31 15:00:00,73.81,73.94,73.72,73.84,315512.0,65.3407,65.4558,65.261,65.3673,315512.0
2020-01-31 15:30:00,73.83,73.85,73.54,73.78,1211967.0,65.3584,65.3761,65.1017,65.3142,1211967.0
2020-02-03 09:30:00,74.06,75.37,74.06,75.17,1617278.0,65.562,66.7217,65.562,66.5447,1617278.0
2020-02-03 10:00:00,75.18,75.43,74.72,75.4,796171.0,66.5535,66.7748,66.1463,66.7483,796171.0
2020-02-03 10:30:00,75.41,75.46,74.84,74.98,270520.0,66.7571,66.8014,66.2525,66.3765,270520.0
2020-02-03 11:00:00,74.98,75.2,74.93,75.05,162309.0,66.3765,66.5712,66.3322,66.4384,162309.0
2020-02-03 11:30:00,75.05,75.17,74.87,75.17,240731.0,66.4384,66.5447,66.2791,66.5447,240731.0
2020-02-03 12:00:00,75.16,75.26,75.04,75.2,211016.0,66.5358,66.6243,66.4296,66.5712,211016.0
2020-02-03 12:30:00,75.2,75.21,74.96,75.19,230287.0,66.5712,66.5801,66.3588,66.5624,230287.0
2020-02-03 13:00:00,75.19,75.24,75.04,75.06,233065.0,66.5624,66.6066,66.4296,66.4473,233065.0
2020-02-03 13:30:00,75.06,75.27,75.02,75.26,147985.0,66.4473,66.6332,66.4119,66.6243,147985.0
2020-02-03 14:00:00,75.26,75.27,74.91,74.91,212457.0,66.6243,66.6332,66.3145,66.3145,212457.0
2020-02-03 14:30:00,74.92,75.05,74.84,74.92,230234.0,66.3233,66.4384,66.2525,66.3233,230234.0
2020-02-03 15:00:00,74.92,75.3,74.92,75.3,300444.0,66.3233,66.6597,66.3233,66.6597,300444.0
2020-02-03 15:30:00,75.3,75.3,74.92,74.93,751245.0,66.6597,66.6597,66.3233,66.3322,751245.0
2020-02-04 09:30:00,75.28,75.91,75.28,75.87,468069.0,66.642,67.1997,66.642,67.1643,468069.0
2020-02-04 10:00:00,75.89,76.07,75.7,75.87,371113.0,67.182,67.3414,67.0138,67.1643,371113.0
2020-02-04 10:30:00,75.88,76.2,75.84,76.11,304406.0,67.1732,67.4565,67.1378,67.3768,304406.0
2020-02-04 11:00:00,76.09,76.15,75.93,76.1,268840.0,67.3591,67.4122,67.2175,67.3679,268840.0
2020-02-04 11:30:00,76.09,76.15,75.91,75.95,151597.0,67.3591,67.4122,67.1997,67.2352,151597.0
2020-02-04 12:00:00,75.95,75.95,75.64,75.77,140009.0,67.2352,67.2352,66.9607,67.0758,140009.0
2020-02-04 12:30:00,75.77,75.79,75.6,75.62,71561.0,67.0758,67.0935,66.9253,66.943,71561.0
2020-02-04 13:00:00,75.62,75.67,75.38,75.39,117935.0,66.943,66.9873,66.7306,66.7394,117935.0
2020-02-04 13:30:00,75.4,75.46,75.32,75.38,133209.0,66.7483,66.8014,66.6774,66.7306,133209.0
2020-02-04 14:00:00,75.38,75.49,75.33,75.34,90143.0,66.7306,66.8279,66.6863,66.6952,90143.0
2020-02-04 14:30:00,75.33,75.47,75.31,75.45,130154.0,66.6863,66.8102,66.6686,66.7925,130154.0
2020-02-04 15:00:00,75.45,75.51,75.42,75.46,119852.0,66.7925,66.8456,66.766,66.8014,119852.0
2020-02-04 15:30:00,75.46,75.58,75.19,75.41,786149.0,66.8014,66.9076,66.5624,66.7571,786149.0
2020-02-05 09:30:00,75.25,75.51,74.51,75.35,406003.0,66.6155,66.8456,65.9604,66.704,406003.0
2020-02-05 10:00:00,75.32,75.48,75.13,75.22,246379.0,66.6774,66.8191,66.5092,66.5889,246379.0
2020-02-05 10:30:00,75.22,75.62,75.19,75.57,215412.0,66.5889,66.943,66.5624,66.8988,215412.0
2020-02-05 11:00:00,75.57,75.71,75.45,75.61,259350.0,66.8988,67.0227,66.7925,66.9342,259350.0
2020-02-05 11:30:00,75.6,75.63,75.38,75.47,176085.0,66.9253,66.9519,66.7306,66.8102,176085.0
2020-02-05 12:00:00,75.47,75.48,75.33,75.41,141760.0,66.8102,66.8191,66.6863,66.7571,141760.0
2020-02-05 12:30:00,75.41,75.51,75.4,75.49,81939.0,66.7571,66.8456,66.7483,66.8279,81939.0
2020-02-05 13:00:00,75.49,75.56,75.44,75.51,94553.0,66.8279,66.8899,66.7837,66.8456,94553.0
2020-02-05 13:30:00,75.52,75.62,75.43,75.57,141936.0,66.8545,66.943,66.7748,66.8988,141936.0
2020-02-05 14:00:00,75.55,75.71,75.54,75.65,99413.0,66.8811,67.0227,66.8722,66.9696,99413.0
2020-02-05 14:30:00,75.65,75.76,75.62,75.76,236046.0,66.9696,67.067,66.943,67.067,236046.0
2020-02-05 15:00:00,75.76,75.87,75.75,75.81,152783.0,67.067,67.1643,67.0581,67.1112,152783.0
2020-02-05 15:30:00,75.81,75.83,75.67,75.74,575689.0,67.1112,67.1289,66.9873,67.0493,575689.0
2020-02-06 09:30:00,75.97,76.45,75.89,76.14,623017.0,67.2529,67.6778,67.182,67.4034,623017.0
2020-02-06 10:00:00,76.14,76.22,76.07,76.12,161679.0,67.4034,67.4742,67.3414,67.3856,161679.0
2020-02-06 10:30:00,76.13,76.2,75.95,76.02,152557.0,67.3945,67.4565,67.2352,67.2971,152557.0
2020-02-06 11:00:00,76.03,76.04,75.85,75.89,174829.0,67.306,67.3148,67.1466,67.182,174829.0
2020-02-06 11:30:00,75.89,76.18,75.83,76.1,416948.0,67.182,67.4388,67.1289,67.3679,416948.0
2020-02-06 12:00:00,76.09,76.43,76.06,76.41,425525.0,67.3591,67.6601,67.3325,67.6424,425525.0
2020-02-06 12:30:00,76.41,76.6,76.39,76.42,218307.0,67.6424,67.8106,67.6247,67.6512,218307.0
2020-02-06 13:00:00,76.42,76.46,75.95,76.06,423517.0,67.6512,67.6866,67.2352,67.3325,423517.0
2020-02-06 13:30:00,76.06,76.45,76.06,76.41,134671.0,67.3325,67.6778,67.3325,67.6424,134671.0
2020-02-06 14:00:00,76.41,76.42,76.29,76.32,119368.0,67.6424,67.6512,67.5361,67.5627,119368.0
2020-02-06 14:30:00,76.33,76.39,76.29,76.31,107321.0,67.5716,67.6247,67.5361,67.5538,107321.0
2020-02-06 15:00:00,76.32,76.38,76.28,76.34,258240.0,67.5627,67.6158,67.5273,67.5804,258240.0
2020-02-06 15:30:00,76.33,76.41,76.21,76.32,546868.0,67.5716,67.6424,67.4653,67.5627,546868.0
2020-02-07 09:30:00,76.4,76.4,75.98,76.06,263073.0,67.6335,67.6335,67.2617,67.3325,263073.0
2020-02-07 10:00:00,76.05,76.29,76.02,76.27,142966.0,67.3237,67.5361,67.2971,67.5184,142966.0
2020-02-07 10:30:00,76.27,76.4,76.2,76.36,151710.0,67.5184,67.6335,67.4565,67.5981,151710.0
2020-02-07 11:00:00,76.35,76.52,76.33,76.39,103496.0,67.5893,67.7398,67.5716,67.6247,103496.0
2020-02-07 11:30:00,76.39,76.42,76.25,76.4,84458.0,67.6247,67.6512,67.5007,67.6335,84458.0
2020-02-07 12:00:00,76.4,76.43,76.32,76.42,76666.0,67.6335,67.6601,67.5627,67.6512,76666.0
2020-02-07 12:30:00,76.42,76.45,76.22,76.25,68680.0,67.6512,67.6778,67.4742,67.5007,68680.0
2020-02-07 13:00:00,76.25,76.36,76.23,76.3,99131.0,67.5007,67.5981,67.483,67.545,99131.0
2020-02-07 13:30:00,76.3,76.3,76.1,76.15,103713.0,67.545,67.545,67.3679,67.4122,103713.0
2020-02-07 14:00:00,76.15,76.15,75.9,76.03,163311.0,67.4122,67.4122,67.1909,67.306,163311.0
2020-02-07 14:30:00,76.05,76.14,76.04,76.11,115681.0,67.3237,67.4034,67.3148,67.3768,115681.0
2020-02-07 15:00:00,76.12,76.26,76.11,76.22,147732.0,67.3856,67.5096,67.3768,67.4742,147732.0
2020-02-07 15:30:00,76.22,76.36,75.99,76.03,516584.0,67.4742,67.5981,67.2706,67.306,516584.0
2020-02-10 09:30:00,75.96,76.46,75.96,76.45,259896.0,67.244,67.6866,67.244,67.6778,259896.0
2020-02-10 10:00:00,76.46,76.68,76.42,76.67,151947.0,67.6866,67.8814,67.6512,67.8725,151947.0
2020-02-10 10:30:00,76.67,76.74,76.61,76.68,106733.0,67.8725,67.9345,67.8194,67.8814,106733.0
2020-02-10 11:00:00,76.67,76.8,76.63,76.79,85267.0,67.8725,67.9876,67.8371,67.9788,85267.0
2020-02-10 11:30:00,76.79,76.85,76.76,76.78,134943.0,67.9788,68.0319,67.9522,67.9699,134943.0
2020-02-10 12:00:00,76.79,76.81,76.73,76.8,114340.0,67.9788,67.9965,67.9257,67.9876,114340.0
2020-02-10 12:30:00,76.81,76.82,76.73,76.81,112946.0,67.9965,68.0053,67.9257,67.9965,112946.0
2020-02-10 13:00:00,76.81,76.83,76.74,76.8,160641.0,67.9965,68.0142,67.9345,67.9876,160641.0
2020-02-10 13:30:00,76.8,76.9,76.79,76.89,105007.0,67.9876,68.0761,67.9788,68.0673,105007.0
2020-02-10 14:00:00,76.89,77.09,76.88,77.04,377495.0,68.0673,68.2443,68.0584,68.2001,377495.0
2020-02-10 14:30:00,77.03,77.22,77.01,77.14,189089.0,68.1912,68.3594,68.1735,68.2886,189089.0
2020-02-10 15:00:00,77.15,77.19,76.98,77.17,265112.0,68.2975,68.3329,68.147,68.3152,265112.0
2020-02-10 15:30:00,77.17,77.41,77.14,77.38,820451.0,68.3152,68.5276,68.2886,68.5011,820451.0
2020-02-11 09:30:00,77.24,77.29,76.67,76.95,410739.0,68.3771,68.4214,67.8725,68.1204,410739.0
2020-02-11 10:00:00,76.97,76.98,76.5,76.56,231860.0,68.1381,68.147,67.722,67.7752,231860.0
2020-02-11 10:30:00,76.56,76.64,76.2,76.29,244792.0,67.7752,67.846,67.4565,67.5361,244792.0
2020-02-11 11:00:00,76.29,76.41,76.23,76.34,184848.0,67.5361,67.6424,67.483,67.5804,184848.0
2020-02-11 11:30:00,76.34,76.48,76.3,76.36,127889.0,67.5804,67.7043,67.545,67.5981,127889.0
2020-02-11 12:00:00,76.35,76.36,76.2,76.25,120913.0,67.5893,67.5981,67.4565,67.5007,120913.0
2020-02-11 12:30:00,76.25,76.33,76.17,76.28,147340.0,67.5007,67.5716,67.4299,67.5273,147340.0
2020-02-11 13:00:00,76.28,76.31,76.19,76.22,104384.0,67.5273,67.5538,67.4476,67.4742,104384.0
2020-02-11 13:30:00,76.22,76.36,76.17,76.36,110147.0,67.4742,67.5981,67.4299,67.5981,110147.0
2020-02-11 14:00:00,76.37,76.44,76.32,76.38,192892.0,67.607,67.6689,67.5627,67.6158,192892.0
2020-02-11 14:30:00,76.38,76.49,76.34,76.34,131312.0,67.6158,67.7132,67.5804,67.5804,131312.0
2020-02-11 15:00:00,76.34,76.41,76.3,76.39,143815.0,67.5804,67.6424,67.545,67.6247,143815.0
2020-02-11 15:30:00,76.4,76.51,76.1,76.12,694423.0,67.6335,67.7309,67.3679,67.3856,694423.0
2020-02-12 09:30:00,76.21,76.32,75.79,75.94,275884.0,67.4653,67.5627,67.0935,67.2263,275884.0
2020-02-12 10:00:00,75.93,75.94,75.72,75.83,174910.0,67.2175,67.2263,67.0315,67.1289,174910.0
2020-02-12 10:30:00,75.83,75.9,75.74,75.83,203848.0,67.1289,67.1909,67.0493,67.1289,203848.0
2020-02-12 11:00:00,75.82,75.99,75.8,75.94,229049.0,67.1201,67.2706,67.1024,67.2263,229049.0
2020-02-12 11:30:00,75.94,75.98,75.83,75.84,200981.0,67.2263,67.2617,67.1289,67.1378,200981.0
2020-02-12 12:00:00,75.84,75.85,75.73,75.8,136942.0,67.1378,67.1466,67.0404,67.1024,136942.0
2020-02-12 12:30:00,75.8,75.9,75.76,75.79,151753.0,67.1024,67.1909,67.067,67.0935,151753.0
2020-02-12 13:00:00,75.8,75.82,75.49,75.61,134758.0,67.1024,67.1201,66.8279,66.9342,134758.0
2020-02-12 13:30:00,75.61,75.7,75.57,75.58,71964.0,66.9342,67.0138,66.8988,66.9076,71964.0
2020-02-12 14:00:00,75.58,75.74,75.58,75.7,60901.0,66.9076,67.0493,66.9076,67.0138,60901.0
2020-02-12 14:30:00,75.69,75.97,75.64,75.92,246396.0,67.005,67.2529,66.9607,67.2086,246396.0
2020-02-12 15:00:00,75.92,75.92,75.7,75.73,177042.0,67.2086,67.2086,67.0138,67.0404,177042.0
2020-02-12 15:30:00,75.73,75.96,75.7,75.95,546886.0,67.0404,67.244,67.0138,67.2352,546886.0
2020-02-13 09:30:00,75.72,75.95,75.62,75.79,160772.0,67.0315,67.2352,66.943,67.0935,160772.0
2020-02-13 10:00:00,75.79,76.0,75.74,75.89,107794.0,67.0935,67.2794,67.0493,67.182,107794.0
2020-02-13 10:30:00,75.89,76.1,75.88,76.02,108758.0,67.182,67.3679,67.1732,67.2971,108758.0
2020-02-13 11:00:00,76.02,76.03,75.93,76.03,70617.0,67.2971,67.306,67.2175,67.306,70617.0
2020-02-13 11:30:00,76.03,76.15,75.96,76.11,85594.0,67.306,67.4122,67.244,67.3768,85594.0
2020-02-13 12:00:00,76.11,76.35,76.1,76.35,85975.0,67.3768,67.5893,67.3679,67.5893,85975.0
2020-02-13 12:30:00,76.35,76.57,76.35,76.48,104202.0,67.5893,67.784,67.5893,67.7043,104202.0
2020-02-13 13:00:00,76.49,76.56,76.4,76.5,98364.0,67.7132,67.7752,67.6335,67.722,98364.0
2020-02-13 13:30:00,76.5,76.61,76.47,76.48,103813.0,67.722,67.8194,67.6955,67.7043,103813.0
2020-02-13 14:00:00,76.47,76.52,76.41,76.42,67025.0,67.6955,67.7398,67.6424,67.6512,67025.0
2020-02-13 14:30:00,76.42,76.46,76.39,76.43,78943.0,67.6512,67.6866,67.6247,67.6601,78943.0
2020-02-13 15:00:00,76.43,76.44,76.28,76.37,121117.0,67.6601,67.6689,67.5273,67.607,121117.0
2020-02-13 15:30:00,76.37,76.47,76.27,76.39,704896.0,67.607,67.6955,67.5184,67.6247,704896.0
2020-02-14 09:30:00,76.36,76.53,76.15,76.3,168681.0,67.5981,67.7486,67.4122,67.545,168681.0
2020-02-14 10:00:00,76.3,76.45,76.26,76.4,124766.0,67.545,67.6778,67.5096,67.6335,124766.0
2020-02-14 10:30:00,76.4,76.41,76.18,76.18,97776.0,67.6335,67.6424,67.4388,67.4388,97776.0
2020-02-14 11:00:00,76.18,76.37,76.18,76.23,127799.0,67.4388,67.607,67.4388,67.483,127799.0
2020-02-14 11:30:00,76.22,76.26,76.11,76.2,92059.0,67.4742,67.5096,67.3768,67.4565,92059.0
2020-02-14 12:00:00,76.2,76.32,76.19,76.28,227953.0,67.4565,67.5627,67.4476,67.5273,227953.0
2020-02-14 12:30:00,76.28,76.44,76.28,76.38,84156.0,67.5273,67.6689,67.5273,67.6158,84156.0
2020-02-14 13:00:00,76.38,76.5,76.27,76.5,114048.0,67.6158,67.722,67.5184,67.722,114048.0
2020-02-14 13:30:00,76.5,76.54,76.41,76.43,91559.0,67.722,67.7575,67.6424,67.6601,91559.0
2020-02-14 14:00:00,76.43,76.56,76.38,76.54,84705.0,67.6601,67.7752,67.6158,67.7575,84705.0
2020-02-14 14:30:00,76.53,76.55,76.42,76.43,91307.0,67.7486,67.7663,67.6512,67.6601,91307.0
2020-02-14 15:00:00,76.42,76.44,76.26,76.4,109898.0,67.6512,67.6689,67.5096,67.6335,109898.0
2020-02-14 15:30:00,76.39,76.7,76.38,76.69,401338.0,67.6247,67.8991,67.6158,67.8902,401338.0
2020-02-18 09:30:00,76.61,76.68,76.24,76.66,263229.0,67.8194,67.8814,67.4919,67.8637,263229.0
2020-02-18 10:00:00,76.68,76.69,76.41,76.42,145114.0,67.8814,67.8902,67.6424,67.6512,145114.0
2020-02-18 10:30:00,76.42,76.48,76.08,76.15,136026.0,67.6512,67.7043,67.3502,67.4122,136026.0
2020-02-18 11:00:00,76.15,76.32,76.13,76.16,120083.0,67.4122,67.5627,67.3945,67.4211,120083.0
2020-02-18 11:30:00,76.17,76.2,76.08,76.1,90934.0,67.4299,67.4565,67.3502,67.3679,90934.0
2020-02-18 12:00:00,76.11,76.22,76.11,76.19,70502.0,67.3768,67.4742,67.3768,67.4476,70502.0
2020-02-18 12:30:00,76.19,76.23,76.06,76.13,72707.0,67.4476,67.483,67.3325,67.3945,72707.0
2020-02-18 13:00:00,76.12,76.14,76.05,76.08,46616.0,67.3856,67.4034,67.3237,67.3502,46616.0
2020-02-18 13:30:00,76.08,76.18,76.07,76.13,96624.0,67.3502,67.4388,67.3414,67.3945,96624.0
2020-02-18 14:00:00,76.12,76.27,76.05,76.26,177550.0,67.3856,67.5184,67.3237,67.5096,177550.0
2020-02-18 14:30:00,76.25,76.26,76.11,76.19,49816.0,67.5007,67.5096,67.3768,67.4476,49816.0
2020-02-18 15:00:00,76.18,76.19,76.09,76.14,58128.0,67.4388,67.4476,67.3591,67.4034,58128.0
2020-02-18 15:30:00,76.14,76.27,76.07,76.08,563350.0,67.4034,67.5184,67.3414,67.3502,563350.0
2020-02-19 09:30:00,76.0,76.27,75.81,75.95,155582.0,67.2794,67.5184,67.1112,67.2352,155582.0
2020-02-19 10:00:00,75.95,75.96,75.71,75.75,101813.0,67.2352,67.244,67.0227,67.0581,101813.0
2020-02-19 10:30:00,75.75,75.86,75.69,75.77,77540.0,67.0581,67.1555,67.005,67.0758,77540.0
2020-02-19 11:00:00,75.77,75.85,75.68,75.78,110524.0,67.0758,67.1466,66.9961,67.0847,110524.0
2020-02-19 11:30:00,75.78,75.8,75.5,75.54,70667.0,67.0847,67.1024,66.8368,66.8722,70667.0
2020-02-19 12:00:00,75.53,75.72,75.53,75.69,102328.0,66.8633,67.0315,66.8633,67.005,102328.0
2020-02-19 12:30:00,75.69,75.69,75.59,75.63,150551.0,67.005,67.005,66.9165,66.9519,150551.0
2020-02-19 13:00:00,75.63,75.73,75.62,75.71,67063.0,66.9519,67.0404,66.943,67.0227,67063.0
2020-02-19 13:30:00,75.71,75.74,75.59,75.68,74113.0,67.0227,67.0493,66.9165,66.9961,74113.0
2020-02-19 14:00:00,75.67,75.74,75.66,75.71,70340.0,66.9873,67.0493,66.9784,67.0227,70340.0
2020-02-19 14:30:00,75.71,75.73,75.59,75.64,239280.0,67.0227,67.0404,66.9165,66.9607,239280.0
2020-02-19 15:00:00,75.64,75.74,75.63,75.74,98114.0,66.9607,67.0493,66.9519,67.0493,98114.0
2020-02-19 15:30:00,75.73,75.82,75.53,75.55,423729.0,67.0404,67.1201,66.8633,66.8811,423729.0
2020-02-20 09:30:00,75.46,75.65,75.21,75.22,191615.0,66.8014,66.9696,66.5801,66.5889,191615.0
2020-02-20 10:00:00,75.22,75.24,74.91,74.97,132417.0,66.5889,66.6066,66.3145,66.3676,132417.0
2020-02-20 10:30:00,74.97,74.97,74.75,74.84,225594.0,66.3676,66.3676,66.1728,66.2525,225594.0
2020-02-20 11:00:00,74.84,74.9,74.54,74.57,167009.0,66.2525,66.3056,65.9869,66.0135,167009.0
2020-02-20 11:30:00,74.57,74.81,74.25,74.79,195036.0,66.0135,66.226,65.7302,66.2083,195036.0
2020-02-20 12:00:00,74.78,74.79,74.57,74.67,174795.0,66.1994,66.2083,66.0135,66.102,174795.0
2020-02-20 12:30:00,74.68,74.7,74.52,74.63,78726.0,66.1109,66.1286,65.9692,66.0666,78726.0
2020-02-20 13:00:00,74.63,74.87,74.59,74.76,94842.0,66.0666,66.2791,66.0312,66.1817,94842.0
2020-02-20 13:30:00,74.77,74.82,74.62,74.64,160584.0,66.1906,66.2348,66.0578,66.0755,160584.0
2020-02-20 14:00:00,74.64,74.78,74.64,74.72,82213.0,66.0755,66.1994,66.0755,66.1463,82213.0
2020-02-20 14:30:00,74.73,74.79,74.63,74.7,138868.0,66.1551,66.2083,66.0666,66.1286,138868.0
2020-02-20 15:00:00,74.69,74.97,74.67,74.95,142019.0,66.1197,66.3676,66.102,66.3499,142019.0
2020-02-20 15:30:00,74.95,75.22,74.95,75.15,520677.0,66.3499,66.5889,66.3499,66.527,520677.0
2020-02-21 09:30:00,75.19,75.88,75.11,75.7,540535.0,66.5624,67.1732,66.4915,67.0138,540535.0
2020-02-21 10:00:00,75.69,75.99,75.65,75.95,254003.0,67.005,67.2706,66.9696,67.2352,254003.0
2020-02-21 10:30:00,75.95,76.0,75.85,75.95,186367.0,67.2352,67.2794,67.1466,67.2352,186367.0
2020-02-21 11:00:00,75.96,76.14,75.92,76.06,189888.0,67.244,67.4034,67.2086,67.3325,189888.0
2020-02-21 11:30:00,76.07,76.18,76.06,76.07,108744.0,67.3414,67.4388,67.3325,67.3414,108744.0
2020-02-21 12:00:00,76.06,76.11,76.02,76.09,117033.0,67.3325,67.3768,67.2971,67.3591,117033.0
2020-02-21 12:30:00,76.09,76.16,76.07,76.13,77816.0,67.3591,67.4211,67.3414,67.3945,77816.0
2020-02-21 13:00:00,76.12,76.33,76.11,76.25,284939.0,67.3856,67.5716,67.3768,67.5007,284939.0
2020-02-21 13:30:00,76.25,76.54,76.23,76.34,298052.0,67.5007,67.7575,67.483,67.5804,298052.0
2020-02-21 14:00:00,76.34,76.35,76.08,76.13,162476.0,67.5804,67.5893,67.3502,67.3945,162476.0
2020-02-21 14:30:00,76.12,76.21,76.05,76.09,245950.0,67.3856,67.4653,67.3237,67.3591,245950.0
2020-02-21 15:00:00,76.09,76.25,76.07,76.21,305345.0,67.3591,67.5007,67.3414,67.4653,305345.0
2020-02-21 15:30:00,76.21,76.35,76.1,76.27,933552.0,67.4653,67.5893,67.3679,67.5184,933552.0
2020-02-24 09:30:00,71.71,75.72,71.19,75.1,1313110.0,63.4817,67.0315,63.0213,66.4827,1313110.0
2020-02-24 10:00:00,75.08,75.45,75.03,75.3,278985.0,66.465,66.7925,66.4207,66.6597,278985.0
2020-02-24 10:30:00,75.29,75.55,75.21,75.48,183951.0,66.6509,66.8811,66.5801,66.8191,183951.0
2020-02-24 11:00:00,75.48,75.65,75.35,75.36,186799.0,66.8191,66.9696,66.704,66.7129,186799.0
2020-02-24 11:30:00,75.36,75.4,75.04,75.23,166216.0,66.7129,66.7483,66.4296,66.5978,166216.0
2020-02-24 12:00:00,75.22,75.23,74.86,74.95,100020.0,66.5889,66.5978,66.2702,66.3499,100020.0
2020-02-24 12:30:00,74.96,75.05,74.82,74.84,140885.0,66.3588,66.4384,66.2348,66.2525,140885.0
2020-02-24 13:00:00,74.82,74.84,74.55,74.77,178372.0,66.2348,66.2525,65.9958,66.1906,178372.0
2020-02-24 13:30:00,74.76,75.15,74.71,75.01,112343.0,66.1817,66.527,66.1374,66.403,112343.0
2020-02-24 14:00:00,75.02,75.06,74.95,75.03,111486.0,66.4119,66.4473,66.3499,66.4207,111486.0
2020-02-24 14:30:00,75.03,75.09,74.95,75.06,114677.0,66.4207,66.4738,66.3499,66.4473,114677.0
2020-02-24 15:00:00,75.05,75.15,74.98,75.0,148441.0,66.4384,66.527,66.3765,66.3942,148441.0
2020-02-24 15:30:00,75.01,75.06,74.41,74.41,749861.0,66.403,66.4473,65.8719,65.8719,749861.0
2020-02-25 09:30:00,74.4,74.9,74.35,74.62,303090.0,65.863,66.3056,65.8187,66.0578,303090.0
2020-02-25 10:00:00,74.61,74.99,74.38,74.49,210815.0,66.0489,66.3853,65.8453,65.9427,210815.0
2020-02-25 10:30:00,74.49,74.78,74.35,74.55,167772.0,65.9427,66.1994,65.8187,65.9958,167772.0
2020-02-25 11:00:00,74.57,74.7,74.24,74.4,216348.0,66.0135,66.1286,65.7214,65.863,216348.0
2020-02-25 11:30:00,74.39,74.44,74.18,74.27,190915.0,65.8542,65.8984,65.6683,65.7479,190915.0
2020-02-25 12:00:00,74.27,74.41,74.15,74.19,188767.0,65.7479,65.8719,65.6417,65.6771,188767.0
2020-02-25 12:30:00,74.2,74.38,74.05,74.19,146180.0,65.686,65.8453,65.5532,65.6771,146180.0
2020-02-25 13:00:00,74.18,74.2,73.91,74.03,242947.0,65.6683,65.686,65.4292,65.5355,242947.0
2020-02-25 13:30:00,74.01,74.15,73.93,73.96,142336.0,65.5178,65.6417,65.4469,65.4735,142336.0
2020-02-25 14:00:00,73.95,74.06,73.59,73.65,257536.0,65.4646,65.562,65.146,65.1991,257536.0
2020-02-25 14:30:00,73.68,73.93,73.52,73.79,233470.0,65.2256,65.4469,65.084,65.323,233470.0
2020-02-25 15:00:00,73.81,74.05,73.6,73.86,611761.0,65.3407,65.5532,65.1548,65.385,611761.0
2020-02-25 15:30:00,73.85,74.22,73.62,73.8,950658.0,65.3761,65.7037,65.1725,65.3319,950658.0
2020-02-26 09:30:00,74.0,74.24,73.82,73.92,328430.0,65.5089,65.7214,65.3496,65.4381,328430.0
2020-02-26 10:00:00,73.9,74.37,73.86,74.26,134613.0,65.4204,65.8365,65.385,65.7391,134613.0
2020-02-26 10:30:00,74.24,74.47,74.23,74.28,102260.0,65.7214,65.925,65.7125,65.7568,102260.0
2020-02-26 11:00:00,74.27,74.48,74.12,74.48,89967.0,65.7479,65.9338,65.6151,65.9338,89967.0
2020-02-26 11:30:00,74.46,74.46,74.01,74.05,95345.0,65.9161,65.9161,65.5178,65.5532,95345.0
2020-02-26 12:00:00,74.05,74.11,73.82,73.97,226879.0,65.5532,65.6063,65.3496,65.4824,226879.0
2020-02-26 12:30:00,73.98,74.11,73.84,73.93,106347.0,65.4912,65.6063,65.3673,65.4469,106347.0
2020-02-26 13:00:00,73.92,74.03,73.84,73.94,103130.0,65.4381,65.5355,65.3673,65.4558,103130.0
2020-02-26 13:30:00,73.96,73.96,73.36,73.39,222951.0,65.4735,65.4735,64.9423,64.9689,222951.0
2020-02-26 14:00:00,73.39,73.7,73.33,73.55,151911.0,64.9689,65.2433,64.9158,65.1105,151911.0
2020-02-26 14:30:00,73.55,73.67,73.35,73.35,112944.0,65.1105,65.2168,64.9335,64.9335,112944.0
2020-02-26 15:00:00,73.37,73.55,73.16,73.21,175403.0,64.9512,65.1105,64.7653,64.8096,175403.0
2020-02-26 15:30:00,73.22,73.37,72.9,72.92,689435.0,64.8184,64.9512,64.5351,64.5528,689435.0
2020-02-27 09:30:00,73.06,73.72,72.86,73.04,441025.0,64.6768,65.261,64.4997,64.6591,441025.0
2020-02-27 10:00:00,73.04,73.12,72.2,72.26,350276.0,64.6591,64.7299,63.9154,63.9686,350276.0
2020-02-27 10:30:00,72.29,72.71,72.11,72.7,354438.0,63.9951,64.3669,63.8358,64.3581,354438.0
2020-02-27 11:00:00,72.67,72.83,72.26,72.41,251291.0,64.3315,64.4732,63.9686,64.1014,251291.0
2020-02-27 11:30:00,72.39,72.39,71.69,72.09,183350.0,64.0836,64.0836,63.464,63.8181,183350.0
2020-02-27 12:00:00,72.06,72.53,72.05,72.28,224568.0,63.7915,64.2076,63.7827,63.9863,224568.0
2020-02-27 12:30:00,72.27,72.48,72.14,72.18,201322.0,63.9774,64.1633,63.8623,63.8977,201322.0
2020-02-27 13:00:00,72.16,72.44,71.97,71.97,166196.0,63.88,64.1279,63.7118,63.7118,166196.0
2020-02-27 13:30:00,71.96,72.01,71.35,71.42,208780.0,63.703,63.7472,63.163,63.2249,208780.0
2020-02-27 14:00:00,71.41,71.47,70.9,71.44,172866.0,63.2161,63.2692,62.7646,63.2427,172866.0
2020-02-27 14:30:00,71.41,71.47,71.08,71.08,169081.0,63.2161,63.2692,62.924,62.924,169081.0
2020-02-27 15:00:00,71.09,71.45,70.96,71.07,385834.0,62.9328,63.2515,62.8177,62.9151,385834.0
2020-02-27 15:30:00,71.08,71.12,70.13,70.13,984495.0,62.924,62.9594,62.083,62.083,984495.0
2020-02-28 09:30:00,69.05,69.36,67.51,67.77,945479.0,61.1269,61.4013,59.7636,59.9938,945479.0
2020-02-28 10:00:00,67.77,67.77,66.81,66.82,651604.0,59.9938,59.9938,59.1439,59.1528,651604.0
2020-02-28 10:30:00,66.82,67.88,66.82,67.57,558487.0,59.1528,60.0911,59.1528,59.8167,558487.0
2020-02-28 11:00:00,67.57,67.67,67.11,67.49,709883.0,59.8167,59.9052,59.4095,59.7459,709883.0
2020-02-28 11:30:00,67.49,68.36,67.44,67.87,595541.0,59.7459,60.5161,59.7016,60.0823,595541.0
2020-02-28 12:00:00,67.89,68.18,67.53,68.12,345636.0,60.1,60.3567,59.7813,60.3036,345636.0
2020-02-28 12:30:00,68.14,68.52,67.93,68.34,302682.0,60.3213,60.6577,60.1354,60.4984,302682.0
2020-02-28 13:00:00,68.34,68.39,67.79,68.02,267656.0,60.4984,60.5426,60.0115,60.2151,267656.0
2020-02-28 13:30:00,68.0,68.0,66.78,67.19,291334.0,60.1974,60.1974,59.1174,59.4803,291334.0
2020-02-28 14:00:00,67.17,67.58,66.76,67.54,354022.0,59.4626,59.8256,59.0997,59.7902,354022.0
2020-02-28 14:30:00,67.54,68.41,67.46,67.79,448302.0,59.7902,60.5603,59.7193,60.0115,448302.0
2020-02-28 15:00:00,67.82,67.84,66.7,66.71,537029.0,60.038,60.0557,59.0465,59.0554,537029.0
2020-02-28 15:30:00,66.7,67.62,66.32,67.62,1410176.0,59.0465,59.861,58.7101,59.861,1410176.0
2020-03-02 09:30:00,68.51,70.75,68.51,70.12,1146769.0,60.6489,62.6318,60.6489,62.0741,1146769.0
2020-03-02 10:00:00,70.14,70.5,69.76,70.48,435001.0,62.0918,62.4105,61.7554,62.3928,435001.0
2020-03-02 10:30:00,70.47,70.91,70.32,70.47,470614.0,62.384,62.7735,62.2512,62.384,470614.0
2020-03-02 11:00:00,70.46,71.47,70.44,71.31,484157.0,62.3751,63.2692,62.3574,63.1276,484157.0
2020-03-02 11:30:00,71.34,71.63,71.2,71.44,236975.0,63.1541,63.4109,63.0302,63.2427,236975.0
2020-03-02 12:00:00,71.45,71.56,71.06,71.27,267540.0,63.2515,63.3489,62.9063,63.0922,267540.0
2020-03-02 12:30:00,71.28,71.54,71.25,71.47,191375.0,63.101,63.3312,63.0745,63.2692,191375.0
2020-03-02 13:00:00,71.47,71.57,70.94,71.21,264832.0,63.2692,63.3577,62.8,63.039,264832.0
2020-03-02 13:30:00,71.23,71.57,71.1,71.44,184153.0,63.0568,63.3577,62.9417,63.2427,184153.0
2020-03-02 14:00:00,71.41,71.6,71.04,71.04,167413.0,63.2161,63.3843,62.8886,62.8886,167413.0
2020-03-02 14:30:00,71.06,71.26,70.67,70.86,261409.0,62.9063,63.0833,62.561,62.7292,261409.0
2020-03-02 15:00:00,70.88,71.47,70.84,71.3,291893.0,62.7469,63.2692,62.7115,63.1187,291893.0
2020-03-02 15:30:00,71.32,72.56,71.3,72.45,947553.0,63.1364,64.2341,63.1187,64.1368,947553.0
2020-03-03 09:30:00,72.55,72.91,71.96,72.06,400960.0,64.2253,64.544,63.703,63.7915,400960.0
2020-03-03 10:00:00,72.04,74.11,72.03,73.29,520584.0,63.7738,65.6063,63.765,64.8804,520584.0
2020-03-03 10:30:00,73.23,73.56,72.98,73.32,293191.0,64.8273,65.1194,64.6059,64.9069,293191.0
2020-03-03 11:00:00,73.28,73.53,71.78,72.21,517142.0,64.8715,65.0928,63.5436,63.9243,517142.0
2020-03-03 11:30:00,72.22,73.21,72.15,73.19,187806.0,63.9332,64.8096,63.8712,64.7919,187806.0
2020-03-03 12:00:00,73.2,73.53,72.88,73.0,249379.0,64.8007,65.0928,64.5174,64.6237,249379.0
2020-03-03 12:30:00,73.04,73.21,72.77,72.91,144568.0,64.6591,64.8096,64.42,64.544,144568.0
2020-03-03 13:00:00,72.9,72.91,71.81,72.08,184545.0,64.5351,64.544,63.5702,63.8092,184545.0
2020-03-03 13:30:00,72.08,72.37,71.62,71.66,203278.0,63.8092,64.0659,63.402,63.4374,203278.0
2020-03-03 14:00:00,71.67,71.97,71.24,71.97,274814.0,63.4463,63.7118,63.0656,63.7118,274814.0
2020-03-03 14:30:00,71.95,72.33,71.57,72.05,240754.0,63.6941,64.0305,63.3577,63.7827,240754.0
2020-03-03 15:00:00,72.09,72.82,72.0,72.82,306470.0,63.8181,64.4643,63.7384,64.4643,306470.0
2020-03-03 15:30:00,72.81,72.87,71.51,71.76,961074.0,64.4555,64.5086,63.3046,63.5259,961074.0
2020-03-04 09:30:00,73.9,74.42,73.21,73.33,564186.0,65.4204,65.8807,64.8096,64.9158,564186.0
2020-03-04 10:00:00,73.3,74.36,73.01,74.21,433847.0,64.8892,65.8276,64.6325,65.6948,433847.0
2020-03-04 10:30:00,74.2,74.31,73.96,74.08,325068.0,65.686,65.7833,65.4735,65.5797,325068.0
2020-03-04 11:00:00,74.07,74.38,73.87,74.37,238062.0,65.5709,65.8453,65.3938,65.8365,238062.0
2020-03-04 11:30:00,74.37,74.39,73.85,74.11,246602.0,65.8365,65.8542,65.3761,65.6063,246602.0
2020-03-04 12:00:00,74.11,74.76,74.11,74.73,459651.0,65.6063,66.1817,65.6063,66.1551,459651.0
2020-03-04 12:30:00,74.73,75.22,74.6,75.18,324480.0,66.1551,66.5889,66.0401,66.5535,324480.0
2020-03-04 13:00:00,75.19,75.41,74.85,75.08,330731.0,66.5624,66.7571,66.2614,66.465,330731.0
2020-03-04 13:30:00,75.08,75.19,74.94,75.12,201646.0,66.465,66.5624,66.341,66.5004,201646.0
2020-03-04 14:00:00,75.1,75.34,74.96,75.28,174262.0,66.4827,66.6952,66.3588,66.642,174262.0
2020-03-04 14:30:00,75.3,75.42,75.05,75.09,252524.0,66.6597,66.766,66.4384,66.4738,252524.0
2020-03-04 15:00:00,75.08,75.21,74.83,75.05,565803.0,66.465,66.5801,66.2437,66.4384,565803.0
2020-03-04 15:30:00,75.05,75.47,74.75,75.37,1062134.0,66.4384,66.8102,66.1728,66.7217,1062134.0
2020-03-05 09:30:00,73.71,73.96,73.49,73.65,390266.0,65.2522,65.4735,65.0574,65.1991,390266.0
2020-03-05 10:00:00,73.64,73.66,73.11,73.11,306329.0,65.1902,65.2079,64.721,64.721,306329.0
2020-03-05 10:30:00,73.12,73.92,73.09,73.88,343287.0,64.7299,65.4381,64.7033,65.4027,343287.0
2020-03-05 11:00:00,73.9,74.33,73.89,74.18,170736.0,65.4204,65.801,65.4115,65.6683,170736.0
2020-03-05 11:30:00,74.18,74.19,73.71,73.8,177460.0,65.6683,65.6771,65.2522,65.3319,177460.0
2020-03-05 12:00:00,73.8,73.9,73.39,73.58,149696.0,65.3319,65.4204,64.9689,65.1371,149696.0
2020-03-05 12:30:00,73.59,73.73,73.16,73.41,150638.0,65.146,65.2699,64.7653,64.9866,150638.0
2020-03-05 13:00:00,73.4,73.48,72.62,72.86,183627.0,64.9778,65.0486,64.2873,64.4997,183627.0
2020-03-05 13:30:00,72.85,73.01,72.35,72.51,198625.0,64.4909,64.6325,64.0482,64.1899,198625.0
2020-03-05 14:00:00,72.49,72.49,71.9,71.94,260005.0,64.1722,64.1722,63.6499,63.6853,260005.0
2020-03-05 14:30:00,71.95,72.34,71.95,72.3,238694.0,63.6941,64.0394,63.6941,64.004,238694.0
2020-03-05 15:00:00,72.3,72.31,71.8,72.04,342500.0,64.004,64.0128,63.5613,63.7738,342500.0
2020-03-05 15:30:00,72.01,72.55,71.93,72.34,844805.0,63.7472,64.2253,63.6764,64.0394,844805.0
2020-03-06 09:30:00,70.37,70.76,69.51,69.79,749614.0,62.2954,62.6407,61.5341,61.782,749614.0
2020-03-06 10:00:00,69.8,71.06,69.8,71.03,580763.0,61.7908,62.9063,61.7908,62.8797,580763.0
2020-03-06 10:30:00,71.05,72.03,70.99,72.03,390908.0,62.8974,63.765,62.8443,63.765,390908.0
2020-03-06 11:00:00,72.02,72.09,71.51,72.03,181598.0,63.7561,63.8181,63.3046,63.765,181598.0
2020-03-06 11:30:00,72.1,72.39,71.84,72.01,159298.0,63.8269,64.0836,63.5968,63.7472,159298.0
2020-03-06 12:00:00,72.01,72.01,71.11,71.37,184065.0,63.7472,63.7472,62.9505,63.1807,184065.0
2020-03-06 12:30:00,71.38,72.15,71.34,71.86,184452.0,63.1895,63.8712,63.1541,63.6145,184452.0
2020-03-06 13:00:00,71.85,72.37,71.83,72.18,119005.0,63.6056,64.0659,63.5879,63.8977,119005.0
2020-03-06 13:30:00,72.17,72.3,71.51,71.55,126841.0,63.8889,64.004,63.3046,63.34,126841.0
2020-03-06 14:00:00,71.56,71.61,71.3,71.51,196261.0,63.3489,63.3931,63.1187,63.3046,196261.0
2020-03-06 14:30:00,71.54,71.55,70.62,70.73,184038.0,63.3312,63.34,62.5167,62.6141,184038.0
2020-03-06 15:00:00,70.72,71.32,70.52,71.08,258058.0,62.6053,63.1364,62.4282,62.924,258058.0
2020-03-06 15:30:00,71.06,72.76,70.97,72.55,1017298.0,62.9063,64.4112,62.8266,64.2253,1017298.0
2020-03-09 09:30:00,69.3,70.9,69.0,70.83,292315.0,61.3482,62.7646,61.0826,62.7026,292315.0
2020-03-09 10:00:00,70.81,70.95,69.96,70.52,380958.0,62.6849,62.8089,61.9325,62.4282,380958.0
2020-03-09 10:30:00,70.64,70.77,69.58,69.71,274019.0,62.5344,62.6495,61.5961,61.7112,274019.0
2020-03-09 11:00:00,69.71,71.0,69.67,70.93,256217.0,61.7112,62.8531,61.6758,62.7912,256217.0
2020-03-09 11:30:00,70.9,71.61,70.74,71.24,366093.0,62.7646,63.3931,62.623,63.0656,366093.0
2020-03-09 12:00:00,71.21,71.45,70.94,71.26,360788.0,63.039,63.2515,62.8,63.0833,360788.0
2020-03-09 12:30:00,71.26,71.51,70.49,71.04,587073.0,63.0833,63.3046,62.4017,62.8886,587073.0
2020-03-09 13:00:00,71.04,71.24,70.64,70.81,169105.0,62.8886,63.0656,62.5344,62.6849,169105.0
2020-03-09 13:30:00,70.81,70.81,70.01,70.12,266910.0,62.6849,62.6849,61.9767,62.0741,266910.0
2020-03-09 14:00:00,70.15,70.38,69.51,69.93,278951.0,62.1007,62.3043,61.5341,61.9059,278951.0
2020-03-09 14:30:00,69.93,70.52,69.66,70.17,410032.0,61.9059,62.4282,61.6669,62.1184,410032.0
2020-03-09 15:00:00,70.18,70.95,69.92,70.64,403160.0,62.1272,62.8089,61.8971,62.5344,403160.0
2020-03-09 15:30:00,70.61,71.26,69.84,69.95,1399941.0,62.5079,63.0833,61.8262,61.9236,1399941.0
2020-03-10 09:30:00,71.62,71.62,70.27,70.59,404015.0,63.402,63.402,62.2069,62.4902,404015.0
2020-03-10 10:00:00,70.6,71.03,70.04,70.07,222839.0,62.499,62.8797,62.0033,62.0299,222839.0
2020-03-10 10:30:00,70.06,70.06,69.01,69.14,269061.0,62.021,62.021,61.0915,61.2066,269061.0
2020-03-10 11:00:00,69.15,69.68,68.42,68.44,259363.0,61.2154,61.6846,60.5692,60.5869,259363.0
2020-03-10 11:30:00,68.47,68.9,68.09,68.61,348061.0,60.6134,60.9941,60.277,60.7374,348061.0
2020-03-10 12:00:00,68.66,69.69,68.66,69.07,291441.0,60.7816,61.6935,60.7816,61.1446,291441.0
2020-03-10 12:30:00,69.07,69.7,68.55,69.44,209209.0,61.1446,61.7023,60.6843,61.4721,209209.0
2020-03-10 13:00:00,69.45,69.98,68.95,69.5,260049.0,61.481,61.9502,61.0384,61.5253,260049.0
2020-03-10 13:30:00,69.5,69.63,68.78,68.96,277152.0,61.5253,61.6403,60.8879,61.0472,277152.0
2020-03-10 14:00:00,68.94,69.57,68.73,69.47,252795.0,61.0295,61.5872,60.8436,61.4987,252795.0
2020-03-10 14:30:00,69.55,70.41,69.43,70.11,236892.0,61.5695,62.3308,61.4633,62.0653,236892.0
2020-03-10 15:00:00,70.14,71.38,70.07,70.7,299556.0,62.0918,63.1895,62.0299,62.5876,299556.0
2020-03-10 15:30:00,70.69,72.01,70.47,71.81,759427.0,62.5787,63.7472,62.384,63.5702,759427.0
2020-03-11 09:30:00,70.06,70.81,69.99,70.37,477302.0,62.021,62.6849,61.959,62.2954,477302.0
2020-03-11 10:00:00,70.36,70.63,69.65,69.7,262124.0,62.2866,62.5256,61.658,61.7023,262124.0
2020-03-11 10:30:00,69.68,69.92,69.29,69.53,321481.0,61.6846,61.8971,61.3394,61.5518,321481.0
2020-03-11 11:00:00,69.53,69.83,69.01,69.36,436433.0,61.5518,61.8174,61.0915,61.4013,436433.0
2020-03-11 11:30:00,69.37,69.61,69.03,69.26,298946.0,61.4102,61.6226,61.1092,61.3128,298946.0
2020-03-11 12:00:00,69.25,69.6,69.03,69.08,213312.0,61.3039,61.6138,61.1092,61.1535,213312.0
2020-03-11 12:30:00,69.09,69.39,68.78,69.04,301526.0,61.1623,61.4279,60.8879,61.118,301526.0
2020-03-11 13:00:00,69.02,69.35,68.83,69.14,201930.0,61.1003,61.3925,60.9321,61.2066,201930.0
2020-03-11 13:30:00,69.16,69.26,68.7,68.83,246178.0,61.2243,61.3128,60.8171,60.9321,246178.0
2020-03-11 14:00:00,68.85,68.91,68.29,68.38,342858.0,60.9498,61.003,60.4541,60.5338,342858.0
2020-03-11 14:30:00,68.37,68.73,67.99,68.13,274704.0,60.5249,60.8436,60.1885,60.3125,274704.0
2020-03-11 15:00:00,68.11,68.49,67.78,68.43,473202.0,60.2948,60.6312,60.0026,60.578,473202.0
2020-03-11 15:30:00,68.42,69.29,68.37,68.9,980656.0,60.5692,61.3394,60.5249,60.9941,980656.0
2020-03-12 09:30:00,64.93,66.36,63.79,66.31,536363.0,57.4796,58.7456,56.4704,58.7013,536363.0
2020-03-12 10:00:00,66.37,66.37,64.46,65.24,532675.0,58.7544,58.7544,57.0636,57.7541,532675.0
2020-03-12 10:30:00,65.28,65.81,64.54,64.94,546774.0,57.7895,58.2587,57.1344,57.4885,546774.0
2020-03-12 11:00:00,64.98,65.1,64.48,64.83,517767.0,57.5239,57.6301,57.0813,57.3911,517767.0
2020-03-12 11:30:00,64.87,64.99,63.49,64.1,376919.0,57.4265,57.5328,56.2049,56.7449,376919.0
2020-03-12 12:00:00,64.05,64.38,63.45,64.04,355494.0,56.7006,56.9928,56.1695,56.6918,355494.0
2020-03-12 12:30:00,64.03,66.74,63.32,66.21,399027.0,56.6829,59.082,56.0544,58.6128,399027.0
2020-03-12 13:00:00,66.11,67.45,65.35,65.63,400613.0,58.5242,59.7105,57.8514,58.0993,400613.0
2020-03-12 13:30:00,65.55,65.89,64.3,65.33,274984.0,58.0285,58.3295,56.9219,57.8337,274984.0
2020-03-12 14:00:00,65.34,65.6,64.18,64.65,360514.0,57.8426,58.0728,56.8157,57.2318,360514.0
2020-03-12 14:30:00,64.58,65.42,64.26,64.33,307260.0,57.1698,57.9134,56.8865,56.9485,307260.0
2020-03-12 15:00:00,64.35,65.41,63.94,64.11,371007.0,56.9662,57.9046,56.6032,56.7537,371007.0
2020-03-12 15:30:00,64.09,65.53,63.2,63.89,2083958.0,56.736,58.0108,55.9481,56.559,2083958.0
2020-03-13 09:30:00,66.43,67.27,65.7,66.03,735179.0,58.8075,59.5511,58.1613,58.4534,735179.0
2020-03-13 10:00:00,65.97,67.76,65.56,67.31,546731.0,58.4003,59.9849,58.0374,59.5865,546731.0
2020-03-13 10:30:00,67.28,67.45,65.79,66.25,490426.0,59.56,59.7105,58.241,58.6482,490426.0
2020-03-13 11:00:00,66.23,66.51,64.53,64.53,827492.0,58.6305,58.8783,57.1255,57.1255,827492.0
2020-03-13 11:30:00,64.51,65.84,64.2,65.76,474539.0,57.1078,58.2852,56.8334,58.2144,474539.0
2020-03-13 12:00:00,65.79,66.34,65.3,66.06,391720.0,58.241,58.7279,57.8072,58.48,391720.0
2020-03-13 12:30:00,66.05,67.81,66.04,67.28,348576.0,58.4711,60.0292,58.4623,59.56,348576.0
2020-03-13 13:00:00,67.23,68.11,66.62,68.11,278319.0,59.5157,60.2948,58.9757,60.2948,278319.0
2020-03-13 13:30:00,68.08,68.36,67.28,67.66,281691.0,60.2682,60.5161,59.56,59.8964,281691.0
2020-03-13 14:00:00,67.67,67.72,66.73,67.25,355781.0,59.9052,59.9495,59.0731,59.5334,355781.0
2020-03-13 14:30:00,67.31,67.84,66.59,67.81,372566.0,59.5865,60.0557,58.9492,60.0292,372566.0
2020-03-13 15:00:00,67.83,68.24,67.29,68.05,458156.0,60.0469,60.4098,59.5688,60.2416,458156.0
2020-03-13 15:30:00,68.04,69.21,65.82,69.14,2033225.0,60.2328,61.2685,58.2675,61.2066,2033225.0
2020-03-16 09:30:00,62.16,66.15,62.04,65.41,513887.0,55.0275,58.5597,54.9213,57.9046,513887.0
2020-03-16 10:00:00,65.38,65.46,64.0,64.62,617988.0,57.878,57.9488,56.6564,57.2052,617988.0
2020-03-16 10:30:00,64.66,65.4,64.2,64.61,713888.0,57.2406,57.8957,56.8334,57.1964,713888.0
2020-03-16 11:00:00,64.57,66.17,64.51,66.14,1063834.0,57.1609,58.5774,57.1078,58.5508,1063834.0
2020-03-16 11:30:00,66.15,66.31,64.61,65.51,482228.0,58.5597,58.7013,57.1964,57.9931,482228.0
2020-03-16 12:00:00,65.52,65.53,64.35,64.82,306277.0,58.0019,58.0108,56.9662,57.3823,306277.0
2020-03-16 12:30:00,64.81,65.43,64.16,64.6,289341.0,57.3734,57.9223,56.798,57.1875,289341.0
2020-03-16 13:00:00,64.57,65.53,64.38,64.72,179706.0,57.1609,58.0108,56.9928,57.2937,179706.0
2020-03-16 13:30:00,64.67,64.67,63.11,63.15,341296.0,57.2495,57.2495,55.8685,55.9039,341296.0
2020-03-16 14:00:00,63.17,64.38,62.97,64.38,299355.0,55.9216,56.9928,55.7445,56.9928,299355.0
2020-03-16 14:30:00,64.41,65.33,64.25,64.98,349821.0,57.0193,57.8337,56.8777,57.5239,349821.0
2020-03-16 15:00:00,65.03,65.6,64.21,64.33,354126.0,57.5682,58.0728,56.8423,56.9485,354126.0
2020-03-16 15:30:00,64.31,64.47,62.11,62.34,1166906.0,56.9308,57.0724,54.9832,55.1868,1166906.0
2020-03-17 09:30:00,64.19,64.77,63.31,63.66,671004.0,56.8246,57.338,56.0455,56.3554,671004.0
2020-03-17 10:00:00,63.69,66.07,63.35,66.03,460952.0,56.3819,58.4888,56.0809,58.4534,460952.0
2020-03-17 10:30:00,66.05,66.11,64.9,65.65,468268.0,58.4711,58.5242,57.4531,58.117,468268.0
2020-03-17 11:00:00,65.61,66.71,65.43,66.26,474077.0,58.0816,59.0554,57.9223,58.657,474077.0
2020-03-17 11:30:00,66.28,67.25,65.98,66.09,569780.0,58.6747,59.5334,58.4092,58.5065,569780.0
2020-03-17 12:00:00,66.21,67.72,65.99,66.5,278684.0,58.6128,59.9495,58.418,58.8695,278684.0
2020-03-17 12:30:00,66.51,67.22,66.14,67.22,266350.0,58.8783,59.5069,58.5508,59.5069,266350.0
2020-03-17 13:00:00,67.23,67.59,66.08,67.35,407451.0,59.5157,59.8344,58.4977,59.622,407451.0
2020-03-17 13:30:00,67.34,68.64,67.05,68.57,290782.0,59.6131,60.7639,59.3564,60.702,290782.0
2020-03-17 14:00:00,68.56,69.67,68.19,69.59,316208.0,60.6931,61.6758,60.3656,61.6049,316208.0
2020-03-17 14:30:00,69.68,70.43,69.04,69.44,565626.0,61.6846,62.3485,61.118,61.4721,565626.0
2020-03-17 15:00:00,69.43,69.45,68.05,68.17,496520.0,61.4633,61.481,60.2416,60.3479,496520.0
2020-03-17 15:30:00,68.17,70.32,68.07,70.2,1463596.0,60.3479,62.2512,60.2593,62.1449,1463596.0
2020-03-18 09:30:00,67.8,69.29,65.35,68.7,724954.0,60.0203,61.3394,57.8514,60.8171,724954.0
2020-03-18 10:00:00,68.67,71.23,68.53,71.23,425121.0,60.7905,63.0568,60.6666,63.0568,425121.0
2020-03-18 10:30:00,71.2,72.14,69.71,69.71,592167.0,63.0302,63.8623,61.7112,61.7112,592167.0
2020-03-18 11:00:00,69.69,70.28,68.04,68.24,450239.0,61.6935,62.2158,60.2328,60.4098,450239.0
2020-03-18 11:30:00,68.24,70.24,68.23,69.42,389418.0,60.4098,62.1803,60.401,61.4544,389418.0
2020-03-18 12:00:00,69.42,69.46,67.79,68.03,308844.0,61.4544,61.4898,60.0115,60.2239,308844.0
2020-03-18 12:30:00,68.05,68.34,67.32,67.88,169192.0,60.2416,60.4984,59.5954,60.0911,169192.0
2020-03-18 13:00:00,67.23,68.35,67.21,67.47,304089.0,59.5157,60.5072,59.498,59.7282,304089.0
2020-03-18 13:30:00,67.41,67.77,66.78,66.99,442857.0,59.6751,59.9938,59.1174,59.3033,442857.0
2020-03-18 14:00:00,67.06,67.69,66.27,66.76,677431.0,59.3652,59.9229,58.6659,59.0997,677431.0
2020-03-18 14:30:00,66.7,67.96,66.42,67.41,432766.0,59.0465,60.162,58.7987,59.6751,432766.0
2020-03-18 15:00:00,67.37,68.24,66.45,66.59,486870.0,59.6397,60.4098,58.8252,58.9492,486870.0
2020-03-18 15:30:00,66.46,68.6,66.35,67.69,1275499.0,58.8341,60.7285,58.7367,59.9229,1275499.0
2020-03-19 09:30:00,67.98,67.98,65.06,65.41,430474.0,60.1797,60.1797,57.5947,57.9046,430474.0
2020-03-19 10:00:00,65.36,68.28,65.08,68.28,384644.0,57.8603,60.4452,57.6124,60.4452,384644.0
2020-03-19 10:30:00,68.34,68.86,67.74,67.81,326862.0,60.4984,60.9587,59.9672,60.0292,326862.0
2020-03-19 11:00:00,67.79,68.57,67.55,68.5,201214.0,60.0115,60.702,59.799,60.64,201214.0
2020-03-19 11:30:00,68.44,68.99,68.06,68.25,269364.0,60.5869,61.0738,60.2505,60.4187,269364.0
2020-03-19 12:00:00,68.15,68.7,67.72,68.11,275919.0,60.3302,60.8171,59.9495,60.2948,275919.0
2020-03-19 12:30:00,68.11,68.88,67.54,68.62,216378.0,60.2948,60.9764,59.7902,60.7462,216378.0
2020-03-19 13:00:00,68.67,68.74,67.75,68.08,242303.0,60.7905,60.8525,59.9761,60.2682,242303.0
2020-03-19 13:30:00,68.08,68.71,67.48,68.53,162546.0,60.2682,60.8259,59.737,60.6666,162546.0
2020-03-19 14:00:00,68.5,68.67,67.27,68.26,308480.0,60.64,60.7905,59.5511,60.4275,308480.0
2020-03-19 14:30:00,68.22,68.73,67.14,67.32,365028.0,60.3921,60.8436,59.4361,59.5954,365028.0
2020-03-19 15:00:00,67.3,67.3,65.66,66.72,712301.0,59.5777,59.5777,58.1259,59.0642,712301.0
2020-03-19 15:30:00,66.74,67.08,65.94,66.65,1747264.0,59.082,59.3829,58.3737,59.0023,1747264.0
2020-03-20 09:30:00,66.74,66.86,64.56,65.03,1575044.0,59.082,59.1882,57.1521,57.5682,1575044.0
2020-03-20 10:00:00,65.02,66.09,64.66,65.54,353172.0,57.5593,58.5065,57.2406,58.0196,353172.0
2020-03-20 10:30:00,65.59,66.22,64.43,65.69,532959.0,58.0639,58.6216,57.037,58.1524,532959.0
2020-03-20 11:00:00,65.66,65.96,64.36,64.74,477435.0,58.1259,58.3915,56.975,57.3114,477435.0
2020-03-20 11:30:00,64.74,65.52,64.43,65.19,344253.0,57.3114,58.0019,57.037,57.7098,344253.0
2020-03-20 12:00:00,65.19,66.09,64.92,66.06,334332.0,57.7098,58.5065,57.4708,58.48,334332.0
2020-03-20 12:30:00,66.03,66.47,65.73,65.96,331306.0,58.4534,58.8429,58.1878,58.3915,331306.0
2020-03-20 13:00:00,65.9,66.27,65.11,65.24,244750.0,58.3383,58.6659,57.639,57.7541,244750.0
2020-03-20 13:30:00,65.27,65.47,64.64,65.03,251711.0,57.7806,57.9577,57.2229,57.5682,251711.0
2020-03-20 14:00:00,65.06,65.69,64.5,65.03,225480.0,57.5947,58.1524,57.099,57.5682,225480.0
2020-03-20 14:30:00,65.04,65.23,63.91,64.13,393797.0,57.577,57.7452,56.5767,56.7714,393797.0
2020-03-20 15:00:00,64.21,64.56,63.05,63.56,478727.0,56.8423,57.1521,55.8154,56.2668,478727.0
2020-03-20 15:30:00,63.58,63.91,61.39,61.82,1375776.0,56.2845,56.5767,54.3458,54.7265,1375776.0
2020-03-23 09:30:00,62.09,62.22,60.38,62.03,602589.0,54.9655,55.0806,53.4517,54.9124,602589.0
2020-03-23 10:00:00,62.04,62.76,61.54,62.25,265981.0,54.9213,55.5586,54.4786,55.1072,265981.0
2020-03-23 10:30:00,62.24,62.35,60.23,60.23,248741.0,55.0983,55.1957,53.3189,53.3189,248741.0
2020-03-23 11:00:00,60.23,60.66,59.6,59.63,246160.0,53.3189,53.6996,52.7612,52.7878,246160.0
2020-03-23 11:30:00,59.67,59.91,58.49,59.07,338840.0,52.8232,53.0357,51.7786,52.292,338840.0
2020-03-23 12:00:00,59.03,60.79,59.0,60.53,581801.0,52.2566,53.8147,52.2301,53.5845,581801.0
2020-03-23 12:30:00,60.5,62.82,60.37,62.64,594426.0,53.558,55.6118,53.4429,55.4524,594426.0
2020-03-23 13:00:00,62.7,63.47,62.02,62.02,400580.0,55.5055,56.1872,54.9035,54.9035,400580.0
2020-03-23 13:30:00,62.03,62.8,61.13,61.38,337579.0,54.9124,55.594,54.1157,54.337,337579.0
2020-03-23 14:00:00,61.42,61.65,60.84,61.56,269462.0,54.3724,54.576,53.8589,54.4963,269462.0
2020-03-23 14:30:00,61.59,61.89,60.87,60.93,410011.0,54.5229,54.7885,53.8855,53.9386,410011.0
2020-03-23 15:00:00,60.93,61.28,59.82,60.07,547257.0,53.9386,54.2485,52.956,53.1773,547257.0
2020-03-23 15:30:00,60.07,61.57,59.43,60.41,1353927.0,53.1773,54.5052,52.6107,53.4783,1353927.0
2020-03-24 09:30:00,61.11,65.88,61.11,62.63,688233.0,54.098,58.3206,54.098,55.4436,688233.0
2020-03-24 10:00:00,62.61,62.99,60.89,62.91,383120.0,55.4258,55.7622,53.9032,55.6914,383120.0
2020-03-24 10:30:00,62.88,63.24,62.26,62.37,304308.0,55.6649,55.9836,55.116,55.2134,304308.0
2020-03-24 11:00:00,62.36,62.44,61.41,61.91,308568.0,55.2045,55.2754,54.3635,54.8062,308568.0
2020-03-24 11:30:00,61.94,62.26,61.64,62.19,355193.0,54.8327,55.116,54.5672,55.054,355193.0
2020-03-24 12:00:00,62.15,62.33,61.56,62.03,307942.0,55.0186,55.178,54.4963,54.9124,307942.0
2020-03-24 12:30:00,62.03,62.19,61.44,61.45,296984.0,54.9124,55.054,54.3901,54.399,296984.0
2020-03-24 13:00:00,61.47,61.8,61.0,61.76,188676.0,54.4167,54.7088,54.0006,54.6734,188676.0
2020-03-24 13:30:00,61.75,61.92,60.34,60.45,259041.0,54.6645,54.815,53.4163,53.5137,259041.0
2020-03-24 14:00:00,60.45,60.88,59.61,60.73,338463.0,53.5137,53.8944,52.7701,53.7616,338463.0
2020-03-24 14:30:00,60.71,61.31,60.45,61.26,334340.0,53.7439,54.275,53.5137,54.2308,334340.0
2020-03-24 15:00:00,61.27,61.56,60.76,61.2,455251.0,54.2396,54.4963,53.7881,54.1776,455251.0
2020-03-24 15:30:00,61.22,61.51,60.34,61.09,1188724.0,54.1953,54.4521,53.4163,54.0803,1188724.0
2020-03-25 09:30:00,60.76,60.91,59.01,60.13,769640.0,53.7881,53.9209,52.2389,53.2304,769640.0
2020-03-25 10:00:00,60.08,61.06,59.84,60.71,608707.0,53.1862,54.0537,52.9737,53.7439,608707.0
2020-03-25 10:30:00,60.71,61.75,60.49,61.68,454709.0,53.7439,54.6645,53.5491,54.6026,454709.0
2020-03-25 11:00:00,61.61,61.75,60.97,61.07,452432.0,54.5406,54.6645,53.974,54.0626,452432.0
2020-03-25 11:30:00,61.03,61.36,60.74,60.83,460713.0,54.0271,54.3193,53.7704,53.8501,460713.0
2020-03-25 12:00:00,60.83,61.4,60.75,61.07,636119.0,53.8501,54.3547,53.7793,54.0626,636119.0
2020-03-25 12:30:00,61.06,62.22,61.06,61.46,611367.0,54.0537,55.0806,54.0537,54.4078,611367.0
2020-03-25 13:00:00,61.48,62.07,61.43,61.83,471214.0,54.4255,54.9478,54.3812,54.7353,471214.0
2020-03-25 13:30:00,61.82,62.03,61.62,61.83,525404.0,54.7265,54.9124,54.5494,54.7353,525404.0
2020-03-25 14:00:00,61.88,61.93,60.88,61.78,379987.0,54.7796,54.8239,53.8944,54.6911,379987.0
2020-03-25 14:30:00,61.77,62.06,61.38,61.78,394783.0,54.6822,54.939,54.337,54.6911,394783.0
2020-03-25 15:00:00,61.79,61.9,61.19,61.32,409382.0,54.6999,54.7973,54.1688,54.2839,409382.0
2020-03-25 15:30:00,61.35,61.65,59.54,59.92,1091833.0,54.3104,54.576,52.7081,53.0445,1091833.0
2020-03-26 09:30:00,60.36,62.32,60.19,62.15,611277.0,53.434,55.1691,53.2835,55.0186,611277.0
2020-03-26 10:00:00,62.16,62.34,61.64,61.96,516501.0,55.0275,55.1868,54.5672,54.8504,516501.0
2020-03-26 10:30:00,61.98,62.05,61.11,61.58,399506.0,54.8681,54.9301,54.098,54.514,399506.0
2020-03-26 11:00:00,61.6,62.11,61.35,61.96,363106.0,54.5317,54.9832,54.3104,54.8504,363106.0
2020-03-26 11:30:00,61.96,62.5,61.96,62.14,370527.0,54.8504,55.3285,54.8504,55.0098,370527.0
2020-03-26 12:00:00,62.15,62.38,61.71,62.08,333104.0,55.0186,55.2222,54.6291,54.9567,333104.0
2020-03-26 12:30:00,62.09,62.32,61.93,62.23,321518.0,54.9655,55.1691,54.8239,55.0895,321518.0
2020-03-26 13:00:00,62.24,62.45,61.65,62.26,288971.0,55.0983,55.2842,54.576,55.116,288971.0
2020-03-26 13:30:00,62.19,62.89,62.0,62.41,270318.0,55.054,55.6737,54.8858,55.2488,270318.0
2020-03-26 14:00:00,62.41,62.53,62.08,62.46,429084.0,55.2488,55.355,54.9567,55.2931,429084.0
2020-03-26 14:30:00,62.47,63.29,62.43,63.23,470922.0,55.3019,56.0278,55.2665,55.9747,470922.0
2020-03-26 15:00:00,63.23,63.61,63.11,63.55,404094.0,55.9747,56.3111,55.8685,56.258,404094.0
2020-03-26 15:30:00,63.56,64.34,62.75,63.67,1228410.0,56.2668,56.9573,55.5498,56.3642,1228410.0
2020-03-27 09:30:00,64.03,65.47,63.36,65.0,539833.0,56.6829,57.9577,56.0898,57.5416,539833.0
2020-03-27 10:00:00,65.01,65.17,63.83,64.14,225177.0,57.5505,57.6921,56.5059,56.7803,225177.0
2020-03-27 10:30:00,64.2,65.14,63.73,65.05,611854.0,56.8334,57.6655,56.4173,57.5859,611854.0
2020-03-27 11:00:00,65.07,65.61,64.96,65.47,311250.0,57.6036,58.0816,57.5062,57.9577,311250.0
2020-03-27 11:30:00,65.46,65.72,64.92,65.17,352791.0,57.9488,58.179,57.4708,57.6921,352791.0
2020-03-27 12:00:00,65.16,65.62,65.09,65.27,260792.0,57.6832,58.0905,57.6213,57.7806,260792.0
2020-03-27 12:30:00,65.24,65.87,65.2,65.79,161923.0,57.7541,58.3118,57.7187,58.241,161923.0
2020-03-27 13:00:00,65.82,65.82,65.15,65.25,261586.0,58.2675,58.2675,57.6744,57.7629,261586.0
2020-03-27 13:30:00,65.28,66.32,65.2,65.89,213799.0,57.7895,58.7101,57.7187,58.3295,213799.0
2020-03-27 14:00:00,65.89,66.31,65.72,66.23,198515.0,58.3295,58.7013,58.179,58.6305,198515.0
2020-03-27 14:30:00,66.22,66.49,65.87,66.43,224620.0,58.6216,58.8606,58.3118,58.8075,224620.0
2020-03-27 15:00:00,66.41,66.63,66.01,66.4,382902.0,58.7898,58.9846,58.4357,58.781,382902.0
2020-03-27 15:30:00,66.4,66.45,64.61,65.29,882208.0,58.781,58.8252,57.1964,57.7983,882208.0
2020-03-30 09:30:00,65.99,66.93,65.66,66.2,322287.0,58.418,59.2502,58.1259,58.6039,322287.0
2020-03-30 10:00:00,66.22,66.77,65.33,65.33,458105.0,58.6216,59.1085,57.8337,57.8337,458105.0
2020-03-30 10:30:00,65.34,65.65,65.17,65.53,601448.0,57.8426,58.117,57.6921,58.0108,601448.0
2020-03-30 11:00:00,65.56,66.15,65.44,66.1,209097.0,58.0374,58.5597,57.9311,58.5154,209097.0
2020-03-30 11:30:00,66.12,66.16,65.53,65.72,148135.0,58.5331,58.5685,58.0108,58.179,148135.0
2020-03-30 12:00:00,65.71,65.78,65.46,65.61,100703.0,58.1701,58.2321,57.9488,58.0816,100703.0
2020-03-30 12:30:00,65.6,65.82,65.37,65.69,127178.0,58.0728,58.2675,57.8692,58.1524,127178.0
2020-03-30 13:00:00,65.68,65.68,65.12,65.26,174824.0,58.1436,58.1436,57.6478,57.7718,174824.0
2020-03-30 13:30:00,65.27,65.76,64.97,65.71,211258.0,57.7806,58.2144,57.5151,58.1701,211258.0
2020-03-30 14:00:00,65.65,65.8,65.34,65.8,160863.0,58.117,58.2498,57.8426,58.2498,160863.0
2020-03-30 14:30:00,65.8,66.18,65.7,65.95,149833.0,58.2498,58.5862,58.1613,58.3826,149833.0
2020-03-30 15:00:00,66.03,66.37,65.68,65.94,210061.0,58.4534,58.7544,58.1436,58.3737,210061.0
2020-03-30 15:30:00,65.93,66.64,65.87,66.59,590988.0,58.3649,58.9934,58.3118,58.9492,590988.0
2020-03-31 09:30:00,66.01,66.37,65.13,65.16,428935.0,58.4357,58.7544,57.6567,57.6832,428935.0
2020-03-31 10:00:00,65.17,65.71,64.96,65.45,264927.0,57.6921,58.1701,57.5062,57.94,264927.0
2020-03-31 10:30:00,65.46,66.21,65.43,66.02,341899.0,57.9488,58.6128,57.9223,58.4446,341899.0
2020-03-31 11:00:00,66.02,66.17,65.69,66.12,208294.0,58.4446,58.5774,58.1524,58.5331,208294.0
2020-03-31 11:30:00,66.11,66.31,65.92,66.0,137513.0,58.5242,58.7013,58.356,58.4269,137513.0
2020-03-31 12:00:00,65.98,66.1,65.73,65.9,190284.0,58.4092,58.5154,58.1878,58.3383,190284.0
2020-03-31 12:30:00,65.9,65.9,65.48,65.77,254696.0,58.3383,58.3383,57.9665,58.2233,254696.0
2020-03-31 13:00:00,65.77,65.92,65.66,65.81,205077.0,58.2233,58.356,58.1259,58.2587,205077.0
2020-03-31 13:30:00,65.8,66.14,65.71,66.07,200164.0,58.2498,58.5508,58.1701,58.4888,200164.0
2020-03-31 14:00:00,66.05,66.12,65.87,66.12,153123.0,58.4711,58.5331,58.3118,58.5331,153123.0
2020-03-31 14:30:00,66.13,66.44,66.09,66.25,135012.0,58.5419,58.8164,58.5065,58.6482,135012.0
2020-03-31 15:00:00,66.27,66.37,65.7,65.78,268988.0,58.6659,58.7544,58.1613,58.2321,268988.0
2020-03-31 15:30:00,65.79,66.49,65.78,66.38,1203737.0,58.241,58.8606,58.2321,58.7633,1203737.0
2020-04-01 09:30:00,64.75,65.69,64.65,64.97,374576.0,57.3203,58.1524,57.2318,57.5151,374576.0
2020-04-01 10:00:00,64.98,65.19,64.82,64.85,250896.0,57.5239,57.7098,57.3823,57.4088,250896.0
2020-04-01 10:30:00,64.86,65.69,64.76,65.43,145936.0,57.4177,58.1524,57.3291,57.9223,145936.0
2020-04-01 11:00:00,65.42,65.85,65.28,65.29,201086.0,57.9134,58.2941,57.7895,57.7983,201086.0
2020-04-01 11:30:00,65.27,65.43,64.97,65.0,108828.0,57.7806,57.9223,57.5151,57.5416,108828.0
2020-04-01 12:00:00,65.01,65.08,64.63,64.68,115979.0,57.5505,57.6124,57.2141,57.2583,115979.0
2020-04-01 12:30:00,64.69,64.78,64.2,64.3,118367.0,57.2672,57.3469,56.8334,56.9219,118367.0
2020-04-01 13:00:00,64.3,64.42,64.09,64.37,158565.0,56.9219,57.0282,56.736,56.9839,158565.0
2020-04-01 13:30:00,64.37,65.17,64.24,65.13,142347.0,56.9839,57.6921,56.8688,57.6567,142347.0
2020-04-01 14:00:00,65.13,65.55,65.0,65.5,257431.0,57.6567,58.0285,57.5416,57.9842,257431.0
2020-04-01 14:30:00,65.49,65.53,65.21,65.45,220161.0,57.9754,58.0108,57.7275,57.94,220161.0
2020-04-01 15:00:00,65.46,65.54,64.78,64.87,192499.0,57.9488,58.0196,57.3469,57.4265,192499.0
2020-04-01 15:30:00,64.88,65.72,64.87,65.58,851486.0,57.4354,58.179,57.4265,58.0551,851486.0
2020-04-02 09:30:00,64.79,66.53,64.71,66.52,304829.0,57.3557,58.896,57.2849,58.8872,304829.0
2020-04-02 10:00:00,66.52,67.3,66.44,67.26,275931.0,58.8872,59.5777,58.8164,59.5423,275931.0
2020-04-02 10:30:00,67.26,67.93,67.21,67.84,516914.0,59.5423,60.1354,59.498,60.0557,516914.0
2020-04-02 11:00:00,67.86,67.97,66.89,67.03,555365.0,60.0734,60.1708,59.2147,59.3387,555365.0
2020-04-02 11:30:00,67.03,67.45,66.87,67.32,195302.0,59.3387,59.7105,59.197,59.5954,195302.0
2020-04-02 12:00:00,67.32,67.64,67.28,67.31,140901.0,59.5954,59.8787,59.56,59.5865,140901.0
2020-04-02 12:30:00,67.34,67.6,67.21,67.56,119382.0,59.6131,59.8433,59.498,59.8079,119382.0
2020-04-02 13:00:00,67.58,67.76,67.18,67.38,157949.0,59.8256,59.9849,59.4715,59.6485,157949.0
2020-04-02 13:30:00,67.38,67.69,67.27,67.34,195084.0,59.6485,59.9229,59.5511,59.6131,195084.0
2020-04-02 14:00:00,67.29,67.44,66.91,67.39,322200.0,59.5688,59.7016,59.2324,59.6574,322200.0
2020-04-02 14:30:00,67.39,67.56,66.96,67.47,167973.0,59.6574,59.8079,59.2767,59.7282,167973.0
2020-04-02 15:00:00,67.48,67.97,67.26,67.74,184853.0,59.737,60.1708,59.5423,59.9672,184853.0
2020-04-02 15:30:00,67.78,68.69,67.54,68.17,497812.0,60.0026,60.8082,59.7902,60.3479,497812.0
2020-04-03 09:30:00,67.95,68.57,67.59,68.4,235917.0,60.1531,60.702,59.8344,60.5515,235917.0
2020-04-03 10:00:00,68.4,68.69,67.98,68.13,196424.0,60.5515,60.8082,60.1797,60.3125,196424.0
2020-04-03 10:30:00,68.13,68.29,67.84,68.14,266401.0,60.3125,60.4541,60.0557,60.3213,266401.0
2020-04-03 11:00:00,68.15,68.4,67.28,67.41,218079.0,60.3302,60.5515,59.56,59.6751,218079.0
2020-04-03 11:30:00,67.41,67.69,67.16,67.49,386655.0,59.6751,59.9229,59.4538,59.7459,386655.0
2020-04-03 12:00:00,67.44,67.51,66.84,67.08,173810.0,59.7016,59.7636,59.1705,59.3829,173810.0
2020-04-03 12:30:00,67.08,67.41,67.06,67.28,113963.0,59.3829,59.6751,59.3652,59.56,113963.0
2020-04-03 13:00:00,67.3,67.66,67.24,67.48,180245.0,59.5777,59.8964,59.5246,59.737,180245.0
2020-04-03 13:30:00,67.48,67.56,67.07,67.13,137370.0,59.737,59.8079,59.3741,59.4272,137370.0
2020-04-03 14:00:00,67.13,67.37,66.99,67.37,133024.0,59.4272,59.6397,59.3033,59.6397,133024.0
2020-04-03 14:30:00,67.33,67.33,66.91,67.0,206478.0,59.6043,59.6043,59.2324,59.3121,206478.0
2020-04-03 15:00:00,67.01,67.36,66.81,67.11,199842.0,59.321,59.6308,59.1439,59.4095,199842.0
2020-04-03 15:30:00,67.06,67.89,66.75,67.55,845016.0,59.3652,60.1,59.0908,59.799,845016.0
2020-04-06 09:30:00,69.6,70.14,69.13,70.05,559872.0,61.6138,62.0918,61.1977,62.0121,559872.0
2020-04-06 10:00:00,70.05,70.28,69.15,69.57,178400.0,62.0121,62.2158,61.2154,61.5872,178400.0
2020-04-06 10:30:00,69.59,70.0,69.35,69.36,191658.0,61.6049,61.9679,61.3925,61.4013,191658.0
2020-04-06 11:00:00,69.35,69.65,69.28,69.51,193745.0,61.3925,61.658,61.3305,61.5341,193745.0
2020-04-06 11:30:00,69.51,69.8,69.45,69.62,119622.0,61.5341,61.7908,61.481,61.6315,119622.0
2020-04-06 12:00:00,69.62,69.92,69.56,69.85,196763.0,61.6315,61.8971,61.5784,61.8351,196763.0
2020-04-06 12:30:00,69.86,70.07,69.63,70.0,194099.0,61.844,62.0299,61.6403,61.9679,194099.0
2020-04-06 13:00:00,70.01,70.05,69.83,69.97,113739.0,61.9767,62.0121,61.8174,61.9413,113739.0
2020-04-06 13:30:00,69.98,70.0,69.75,69.97,150681.0,61.9502,61.9679,61.7466,61.9413,150681.0
2020-04-06 14:00:00,69.99,70.04,69.44,69.61,151931.0,61.959,62.0033,61.4721,61.6226,151931.0
2020-04-06 14:30:00,69.62,69.95,69.54,69.9,141363.0,61.6315,61.9236,61.5607,61.8794,141363.0
2020-04-06 15:00:00,69.89,70.11,69.63,69.97,173084.0,61.8705,62.0653,61.6403,61.9413,173084.0
2020-04-06 15:30:00,69.95,71.22,69.82,70.48,875225.0,61.9236,63.0479,61.8085,62.3928,875225.0
2020-04-07 09:30:00,70.28,71.22,70.11,70.57,421756.0,62.2158,63.0479,62.0653,62.4725,421756.0
2020-04-07 10:00:00,70.55,71.07,70.43,70.9,283312.0,62.4548,62.9151,62.3485,62.7646,283312.0
2020-04-07 10:30:00,70.88,71.45,70.86,71.1,197058.0,62.7469,63.2515,62.7292,62.9417,197058.0
2020-04-07 11:00:00,71.12,71.29,70.64,71.26,200049.0,62.9594,63.1099,62.5344,63.0833,200049.0
2020-04-07 11:30:00,71.24,71.36,70.83,71.0,181760.0,63.0656,63.1718,62.7026,62.8531,181760.0
2020-04-07 12:00:00,71.0,71.79,70.96,71.69,251422.0,62.8531,63.5525,62.8177,63.464,251422.0
2020-04-07 12:30:00,71.69,71.7,70.9,70.93,194707.0,63.464,63.4728,62.7646,62.7912,194707.0
2020-04-07 13:00:00,70.94,71.03,70.73,70.79,143707.0,62.8,62.8797,62.6141,62.6672,143707.0
2020-04-07 13:30:00,70.81,71.09,70.63,70.78,520375.0,62.6849,62.9328,62.5256,62.6584,520375.0
2020-04-07 14:00:00,70.76,70.8,70.26,70.37,180497.0,62.6407,62.6761,62.1981,62.2954,180497.0
2020-04-07 14:30:00,70.36,70.42,69.25,69.27,278893.0,62.2866,62.3397,61.3039,61.3216,278893.0
2020-04-07 15:00:00,69.27,69.72,68.96,69.0,283203.0,61.3216,61.72,61.0472,61.0826,283203.0
2020-04-07 15:30:00,69.02,70.14,68.83,69.04,782347.0,61.1003,62.0918,60.9321,61.118,782347.0
2020-04-08 09:30:00,69.64,69.67,68.88,69.01,354876.0,61.6492,61.6758,60.9764,61.0915,354876.0
2020-04-08 10:00:00,69.0,69.38,68.85,69.2,133362.0,61.0826,61.419,60.9498,61.2597,133362.0
2020-04-08 10:30:00,69.24,69.66,69.05,69.62,103460.0,61.2951,61.6669,61.1269,61.6315,103460.0
2020-04-08 11:00:00,69.64,70.01,69.36,69.93,115980.0,61.6492,61.9767,61.4013,61.9059,115980.0
2020-04-08 11:30:00,69.94,70.0,69.52,69.53,93687.0,61.9148,61.9679,61.543,61.5518,93687.0
2020-04-08 12:00:00,69.5,69.72,69.45,69.47,83071.0,61.5253,61.72,61.481,61.4987,83071.0
2020-04-08 12:30:00,69.48,69.89,69.39,69.44,110775.0,61.5076,61.8705,61.4279,61.4721,110775.0
2020-04-08 13:00:00,69.43,69.57,69.29,69.36,69002.0,61.4633,61.5872,61.3394,61.4013,69002.0
2020-04-08 13:30:00,69.38,69.38,69.18,69.31,80611.0,61.419,61.419,61.242,61.3571,80611.0
2020-04-08 14:00:00,69.3,70.01,69.24,69.96,121384.0,61.3482,61.9767,61.2951,61.9325,121384.0
2020-04-08 14:30:00,69.97,70.25,69.95,70.07,217641.0,61.9413,62.1892,61.9236,62.0299,217641.0
2020-04-08 15:00:00,70.07,70.28,69.96,70.28,174406.0,62.0299,62.2158,61.9325,62.2158,174406.0
2020-04-08 15:30:00,70.26,70.73,69.76,70.18,643367.0,62.1981,62.6141,61.7554,62.1272,643367.0
2020-04-09 09:30:00,70.66,70.76,69.89,70.11,353980.0,62.5522,62.6407,61.8705,62.0653,353980.0
2020-04-09 10:00:00,70.12,70.92,69.76,70.7,220882.0,62.0741,62.7823,61.7554,62.5876,220882.0
2020-04-09 10:30:00,70.73,71.47,70.51,71.2,212280.0,62.6141,63.2692,62.4194,63.0302,212280.0
2020-04-09 11:00:00,71.15,71.29,70.84,71.17,129472.0,62.9859,63.1099,62.7115,63.0036,129472.0
2020-04-09 11:30:00,71.16,71.4,71.0,71.28,118748.0,62.9948,63.2072,62.8531,63.101,118748.0
2020-04-09 12:00:00,71.28,71.36,70.84,70.84,142266.0,63.101,63.1718,62.7115,62.7115,142266.0
2020-04-09 12:30:00,70.85,71.03,70.7,70.94,121787.0,62.7204,62.8797,62.5876,62.8,121787.0
2020-04-09 13:00:00,70.98,71.21,70.89,71.02,145874.0,62.8354,63.039,62.7558,62.8708,145874.0
2020-04-09 13:30:00,71.03,71.07,70.65,70.76,114697.0,62.8797,62.9151,62.5433,62.6407,114697.0
2020-04-09 14:00:00,70.73,70.83,70.52,70.56,115513.0,62.6141,62.7026,62.4282,62.4636,115513.0
2020-04-09 14:30:00,70.56,70.85,70.06,70.2,186103.0,62.4636,62.7204,62.021,62.1449,186103.0
2020-04-09 15:00:00,70.2,70.47,70.02,70.45,263650.0,62.1449,62.384,61.9856,62.3663,263650.0
2020-04-09 15:30:00,70.46,70.63,69.81,69.9,482690.0,62.3751,62.5256,61.7997,61.8794,482690.0
2020-04-13 09:30:00,69.63,70.21,69.5,69.72,308771.0,61.6403,62.1538,61.5253,61.72,308771.0
2020-04-13 10:00:00,69.67,70.01,69.59,69.62,139143.0,61.6758,61.9767,61.6049,61.6315,139143.0
2020-04-13 10:30:00,69.6,69.8,69.34,69.8,144907.0,61.6138,61.7908,61.3836,61.7908,144907.0
2020-04-13 11:00:00,69.75,69.84,69.45,69.82,108360.0,61.7466,61.8262,61.481,61.8085,108360.0
2020-04-13 11:30:00,69.84,70.06,69.71,69.89,190718.0,61.8262,62.021,61.7112,61.8705,190718.0
2020-04-13 12:00:00,69.86,70.1,69.82,69.96,82847.0,61.844,62.0564,61.8085,61.9325,82847.0
2020-04-13 12:30:00,69.95,69.96,69.54,69.61,80644.0,61.9236,61.9325,61.5607,61.6226,80644.0
2020-04-13 13:00:00,69.57,69.73,69.23,69.31,107696.0,61.5872,61.7289,61.2862,61.3571,107696.0
2020-04-13 13:30:00,69.29,69.69,69.28,69.63,86149.0,61.3394,61.6935,61.3305,61.6403,86149.0
2020-04-13 14:00:00,69.63,69.71,69.24,69.42,88265.0,61.6403,61.7112,61.2951,61.4544,88265.0
2020-04-13 14:30:00,69.41,69.72,69.38,69.71,132259.0,61.4456,61.72,61.419,61.7112,132259.0
2020-04-13 15:00:00,69.71,69.81,69.4,69.63,157227.0,61.7112,61.7997,61.4367,61.6403,157227.0
2020-04-13 15:30:00,69.62,69.96,69.21,69.49,713379.0,61.6315,61.9325,61.2685,61.5164,713379.0
2020-04-14 09:30:00,71.33,71.64,70.61,71.61,444176.0,63.1453,63.4197,62.5079,63.3931,444176.0
2020-04-14 10:00:00,71.62,71.92,71.42,71.87,396962.0,63.402,63.6676,63.2249,63.6233,396962.0
2020-04-14 10:30:00,71.88,72.45,71.75,72.38,245597.0,63.6322,64.1368,63.5171,64.0748,245597.0
2020-04-14 11:00:00,72.38,72.59,71.98,72.17,269375.0,64.0748,64.2607,63.7207,63.8889,269375.0
2020-04-14 11:30:00,72.19,72.75,72.13,72.69,144416.0,63.9066,64.4023,63.8535,64.3492,144416.0
2020-04-14 12:00:00,72.7,73.07,72.7,72.93,126679.0,64.3581,64.6856,64.3581,64.5617,126679.0
2020-04-14 12:30:00,72.93,72.93,72.69,72.74,146927.0,64.5617,64.5617,64.3492,64.3935,146927.0
2020-04-14 13:00:00,72.74,72.93,72.62,72.91,179240.0,64.3935,64.5617,64.2873,64.544,179240.0
2020-04-14 13:30:00,72.92,73.41,72.92,73.33,173512.0,64.5528,64.9866,64.5528,64.9158,173512.0
2020-04-14 14:00:00,73.33,73.33,72.97,72.98,201771.0,64.9158,64.9158,64.5971,64.6059,201771.0
2020-04-14 14:30:00,72.98,73.01,72.59,72.67,224777.0,64.6059,64.6325,64.2607,64.3315,224777.0
2020-04-14 15:00:00,72.67,72.8,72.48,72.8,223977.0,64.3315,64.4466,64.1633,64.4466,223977.0
2020-04-14 15:30:00,72.79,73.89,72.7,73.1,796856.0,64.4377,65.4115,64.3581,64.7122,796856.0
2020-04-15 09:30:00,72.2,72.88,71.68,72.81,276927.0,63.9154,64.5174,63.4551,64.4555,276927.0
2020-04-15 10:00:00,72.78,72.81,72.06,72.06,173976.0,64.4289,64.4555,63.7915,63.7915,173976.0
2020-04-15 10:30:00,72.12,72.67,72.09,72.39,227638.0,63.8446,64.3315,63.8181,64.0836,227638.0
2020-04-15 11:00:00,72.41,72.54,72.2,72.4,135964.0,64.1014,64.2164,63.9154,64.0925,135964.0
2020-04-15 11:30:00,72.39,72.78,72.39,72.41,106906.0,64.0836,64.4289,64.0836,64.1014,106906.0
2020-04-15 12:00:00,72.42,72.66,72.21,72.42,129752.0,64.1102,64.3227,63.9243,64.1102,129752.0
2020-04-15 12:30:00,72.44,72.64,72.3,72.41,87834.0,64.1279,64.305,64.004,64.1014,87834.0
2020-04-15 13:00:00,72.38,72.8,72.31,72.66,96813.0,64.0748,64.4466,64.0128,64.3227,96813.0
2020-04-15 13:30:00,72.64,72.64,72.14,72.15,79417.0,64.305,64.305,63.8623,63.8712,79417.0
2020-04-15 14:00:00,72.16,72.81,72.15,72.81,118117.0,63.88,64.4555,63.8712,64.4555,118117.0
2020-04-15 14:30:00,72.8,72.94,72.61,72.7,151756.0,64.4466,64.5705,64.2784,64.3581,151756.0
2020-04-15 15:00:00,72.69,72.79,72.45,72.51,214409.0,64.3492,64.4377,64.1368,64.1899,214409.0
2020-04-15 15:30:00,72.5,72.69,72.33,72.64,490748.0,64.181,64.3492,64.0305,64.305,490748.0
2020-04-16 09:30:00,72.9,73.07,71.89,72.08,291463.0,64.5351,64.6856,63.641,63.8092,291463.0
2020-04-16 10:00:00,72.07,72.3,71.74,71.93,130468.0,63.8004,64.004,63.5082,63.6764,130468.0
2020-04-16 10:30:00,71.9,72.25,71.85,72.16,139054.0,63.6499,63.9597,63.6056,63.88,139054.0
2020-04-16 11:00:00,72.17,72.55,72.13,72.43,187484.0,63.8889,64.2253,63.8535,64.1191,187484.0
2020-04-16 11:30:00,72.4,72.45,72.21,72.37,128270.0,64.0925,64.1368,63.9243,64.0659,128270.0
2020-04-16 12:00:00,72.36,72.37,71.81,72.09,205350.0,64.0571,64.0659,63.5702,63.8181,205350.0
2020-04-16 12:30:00,72.09,72.48,72.03,72.43,138843.0,63.8181,64.1633,63.765,64.1191,138843.0
2020-04-16 13:00:00,72.42,72.7,72.23,72.67,113074.0,64.1102,64.3581,63.942,64.3315,113074.0
2020-04-16 13:30:00,72.69,72.71,72.5,72.54,95304.0,64.3492,64.3669,64.181,64.2164,95304.0
2020-04-16 14:00:00,72.53,72.76,72.41,72.55,132103.0,64.2076,64.4112,64.1014,64.2253,132103.0
2020-04-16 14:30:00,72.52,72.97,72.47,72.94,146655.0,64.1987,64.5971,64.1545,64.5705,146655.0
2020-04-16 15:00:00,72.94,73.2,72.78,73.19,164492.0,64.5705,64.8007,64.4289,64.7919,164492.0
2020-04-16 15:30:00,73.2,73.28,72.76,72.84,500358.0,64.8007,64.8715,64.4112,64.482,500358.0
2020-04-17 09:30:00,72.71,73.55,72.35,72.55,430716.0,64.7527,65.5007,64.4321,64.6102,430716.0
2020-04-17 10:00:00,72.51,72.65,72.27,72.45,175342.0,64.5746,64.6992,64.3608,64.5211,175342.0
2020-04-17 10:30:00,72.43,72.47,71.92,72.12,140812.0,64.5033,64.5389,64.0491,64.2272,140812.0
2020-04-17 11:00:00,72.07,72.14,71.53,71.62,134094.0,64.1827,64.2451,63.7018,63.782,134094.0
2020-04-17 11:30:00,71.63,72.26,71.63,72.07,142569.0,63.7909,64.3519,63.7909,64.1827,142569.0
2020-04-17 12:00:00,72.08,72.3,71.84,72.28,130281.0,64.1916,64.3875,63.9779,64.3697,130281.0
2020-04-17 12:30:00,72.28,72.51,72.28,72.38,114161.0,64.3697,64.5746,64.3697,64.4588,114161.0
2020-04-17 13:00:00,72.4,72.44,72.13,72.16,312618.0,64.4766,64.5122,64.2361,64.2629,312618.0
2020-04-17 13:30:00,72.16,72.53,72.12,72.51,132941.0,64.2629,64.5924,64.2272,64.5746,132941.0
2020-04-17 14:00:00,72.5,72.6,72.32,72.36,120862.0,64.5657,64.6547,64.4054,64.441,120862.0
2020-04-17 14:30:00,72.35,72.57,72.11,72.57,135475.0,64.4321,64.628,64.2183,64.628,135475.0
2020-04-17 15:00:00,72.56,72.86,72.56,72.84,159022.0,64.6191,64.8863,64.6191,64.8684,159022.0
2020-04-17 15:30:00,72.84,73.67,72.76,73.48,433171.0,64.8684,65.6076,64.7972,65.4384,433171.0
2020-04-20 09:30:00,72.93,73.31,72.51,72.57,286504.0,64.9486,65.287,64.5746,64.628,286504.0
2020-04-20 10:00:00,72.59,72.62,72.16,72.4,141320.0,64.6458,64.6725,64.2629,64.4766,141320.0
2020-04-20 10:30:00,72.41,72.73,72.27,72.64,87304.0,64.4855,64.7705,64.3608,64.6903,87304.0
2020-04-20 11:00:00,72.64,72.83,72.49,72.8,90165.0,64.6903,64.8595,64.5568,64.8328,90165.0
2020-04-20 11:30:00,72.78,72.99,72.77,72.85,59489.0,64.815,65.002,64.8061,64.8774,59489.0
2020-04-20 12:00:00,72.86,72.94,72.77,72.89,76550.0,64.8863,64.9575,64.8061,64.913,76550.0
2020-04-20 12:30:00,72.88,73.09,72.85,73.03,90761.0,64.9041,65.0911,64.8774,65.0377,90761.0
2020-04-20 13:00:00,73.03,73.03,72.74,72.78,89484.0,65.0377,65.0377,64.7794,64.815,89484.0
2020-04-20 13:30:00,72.78,73.03,72.72,72.95,65534.0,64.815,65.0377,64.7616,64.9664,65534.0
2020-04-20 14:00:00,72.97,73.01,72.54,72.54,59118.0,64.9842,65.0198,64.6013,64.6013,59118.0
2020-04-20 14:30:00,72.53,72.69,72.41,72.45,93094.0,64.5924,64.7349,64.4855,64.5211,93094.0
2020-04-20 15:00:00,72.46,72.6,72.31,72.53,108269.0,64.53,64.6547,64.3965,64.5924,108269.0
2020-04-20 15:30:00,72.53,72.74,72.13,72.15,326242.0,64.5924,64.7794,64.2361,64.254,326242.0
2020-04-21 09:30:00,71.69,71.75,70.86,71.33,398020.0,63.8443,63.8977,63.1051,63.5237,398020.0
2020-04-21 10:00:00,71.33,71.38,70.99,71.26,141279.0,63.5237,63.5682,63.2209,63.4614,141279.0
2020-04-21 10:30:00,71.26,71.33,71.07,71.11,106464.0,63.4614,63.5237,63.2922,63.3278,106464.0
2020-04-21 11:00:00,71.09,71.15,70.73,70.92,141936.0,63.31,63.3634,62.9894,63.1586,141936.0
2020-04-21 11:30:00,70.92,71.14,70.83,71.01,93705.0,63.1586,63.3545,63.0784,63.2387,93705.0
2020-04-21 12:00:00,71.03,71.05,70.74,70.77,76751.0,63.2565,63.2743,62.9983,63.025,76751.0
2020-04-21 12:30:00,70.78,70.8,70.52,70.75,86827.0,63.0339,63.0517,62.8023,63.0072,86827.0
2020-04-21 13:00:00,70.76,70.93,70.67,70.84,78688.0,63.0161,63.1675,62.9359,63.0873,78688.0
2020-04-21 13:30:00,70.86,71.08,70.79,71.01,76606.0,63.1051,63.3011,63.0428,63.2387,76606.0
2020-04-21 14:00:00,71.0,71.47,70.94,71.32,85129.0,63.2298,63.6484,63.1764,63.5148,85129.0
2020-04-21 14:30:00,71.33,71.33,70.84,70.86,97975.0,63.5237,63.5237,63.0873,63.1051,97975.0
2020-04-21 15:00:00,70.86,71.19,70.64,71.09,147174.0,63.1051,63.399,62.9092,63.31,147174.0
2020-04-21 15:30:00,71.1,71.34,70.25,70.59,483160.0,63.3189,63.5326,62.5619,62.8647,483160.0
2020-04-22 09:30:00,71.2,71.64,71.03,71.09,213348.0,63.4079,63.7998,63.2565,63.31,213348.0
2020-04-22 10:00:00,71.1,71.15,70.69,70.91,138516.0,63.3189,63.3634,62.9537,63.1497,138516.0
2020-04-22 10:30:00,70.9,70.94,70.55,70.75,133415.0,63.1408,63.1764,62.8291,63.0072,133415.0
2020-04-22 11:00:00,70.73,71.07,70.61,70.95,158113.0,62.9894,63.2922,62.8825,63.1853,158113.0
2020-04-22 11:30:00,70.95,71.03,70.74,70.78,132750.0,63.1853,63.2565,62.9983,63.0339,132750.0
2020-04-22 12:00:00,70.78,70.99,70.62,70.97,118307.0,63.0339,63.2209,62.8914,63.2031,118307.0
2020-04-22 12:30:00,70.97,71.06,70.82,70.88,83859.0,63.2031,63.2832,63.0695,63.1229,83859.0
2020-04-22 13:00:00,70.87,70.97,70.61,70.82,122728.0,63.114,63.2031,62.8825,63.0695,122728.0
2020-04-22 13:30:00,70.86,70.92,70.72,70.91,85421.0,63.1051,63.1586,62.9805,63.1497,85421.0
2020-04-22 14:00:00,70.93,71.01,70.82,71.0,122398.0,63.1675,63.2387,63.0695,63.2298,122398.0
2020-04-22 14:30:00,71.0,71.4,70.97,71.34,128581.0,63.2298,63.586,63.2031,63.5326,128581.0
2020-04-22 15:00:00,71.35,71.6,71.31,71.37,197203.0,63.5415,63.7642,63.5059,63.5593,197203.0
2020-04-22 15:30:00,71.37,71.73,71.16,71.21,506481.0,63.5593,63.8799,63.3723,63.4168,506481.0
2020-04-23 09:30:00,71.05,71.47,70.88,71.08,282408.0,63.2743,63.6484,63.1229,63.3011,282408.0
2020-04-23 10:00:00,71.09,71.34,71.03,71.31,181785.0,63.31,63.5326,63.2565,63.5059,181785.0
2020-04-23 10:30:00,71.33,71.6,71.29,71.45,191763.0,63.5237,63.7642,63.4881,63.6306,191763.0
2020-04-23 11:00:00,71.46,71.51,71.08,71.28,164083.0,63.6395,63.684,63.3011,63.4792,164083.0
2020-04-23 11:30:00,71.28,71.3,71.13,71.22,319225.0,63.4792,63.497,63.3456,63.4257,319225.0
2020-04-23 12:00:00,71.22,71.42,71.2,71.39,236402.0,63.4257,63.6039,63.4079,63.5771,236402.0
2020-04-23 12:30:00,71.39,71.44,70.7,71.15,283375.0,63.5771,63.6217,62.9626,63.3634,283375.0
2020-04-23 13:00:00,71.12,71.33,70.79,70.92,131365.0,63.3367,63.5237,63.0428,63.1586,131365.0
2020-04-23 13:30:00,70.91,71.26,70.91,71.26,146148.0,63.1497,63.4614,63.1497,63.4614,146148.0
2020-04-23 14:00:00,71.23,71.35,71.12,71.31,209588.0,63.4346,63.5415,63.3367,63.5059,209588.0
2020-04-23 14:30:00,71.31,71.6,71.3,71.49,101276.0,63.5059,63.7642,63.497,63.6662,101276.0
2020-04-23 15:00:00,71.48,71.52,71.04,71.27,212561.0,63.6573,63.6929,63.2654,63.4703,212561.0
2020-04-23 15:30:00,71.26,71.35,71.04,71.22,647238.0,63.4614,63.5415,63.2654,63.4257,647238.0
2020-04-24 09:30:00,70.75,71.13,70.72,71.08,255423.0,63.0072,63.3456,62.9805,63.3011,255423.0
2020-04-24 10:00:00,71.1,71.29,70.9,71.16,141163.0,63.3189,63.4881,63.1408,63.3723,141163.0
2020-04-24 10:30:00,71.16,71.34,70.98,70.98,100225.0,63.3723,63.5326,63.212,63.212,100225.0
2020-04-24 11:00:00,70.95,71.08,70.83,70.87,167191.0,63.1853,63.3011,63.0784,63.114,167191.0
2020-04-24 11:30:00,70.86,71.02,70.72,70.75,162764.0,63.1051,63.2476,62.9805,63.0072,162764.0
2020-04-24 12:00:00,70.76,70.91,70.68,70.81,124315.0,63.0161,63.1497,62.9448,63.0606,124315.0
2020-04-24 12:30:00,70.82,70.83,70.7,70.76,104184.0,63.0695,63.0784,62.9626,63.0161,104184.0
2020-04-24 13:00:00,70.76,70.76,70.6,70.7,72146.0,63.0161,63.0161,62.8736,62.9626,72146.0
2020-04-24 13:30:00,70.7,70.97,70.67,70.93,121405.0,62.9626,63.2031,62.9359,63.1675,121405.0
2020-04-24 14:00:00,70.93,71.33,70.9,71.14,136396.0,63.1675,63.5237,63.1408,63.3545,136396.0
2020-04-24 14:30:00,71.15,71.35,71.12,71.24,127715.0,63.3634,63.5415,63.3367,63.4436,127715.0
2020-04-24 15:00:00,71.24,71.41,71.15,71.38,174669.0,63.4436,63.5949,63.3634,63.5682,174669.0
2020-04-24 15:30:00,71.38,71.91,71.31,71.39,447342.0,63.5682,64.0402,63.5059,63.5771,447342.0
2020-04-27 09:30:00,71.92,71.95,71.16,71.31,318321.0,64.0491,64.0758,63.3723,63.5059,318321.0
2020-04-27 10:00:00,71.31,71.36,71.02,71.35,155278.0,63.5059,63.5504,63.2476,63.5415,155278.0
2020-04-27 10:30:00,71.35,71.4,71.03,71.06,189615.0,63.5415,63.586,63.2565,63.2832,189615.0
2020-04-27 11:00:00,71.06,71.36,70.97,71.33,165186.0,63.2832,63.5504,63.2031,63.5237,165186.0
2020-04-27 11:30:00,71.31,71.32,71.05,71.1,165407.0,63.5059,63.5148,63.2743,63.3189,165407.0
2020-04-27 12:00:00,71.1,71.2,70.99,71.08,94478.0,63.3189,63.4079,63.2209,63.3011,94478.0
2020-04-27 12:30:00,71.08,71.25,70.89,71.01,121137.0,63.3011,63.4525,63.1319,63.2387,121137.0
2020-04-27 13:00:00,71.0,71.06,70.91,70.91,95014.0,63.2298,63.2832,63.1497,63.1497,95014.0
2020-04-27 13:30:00,70.92,71.1,70.91,71.03,93204.0,63.1586,63.3189,63.1497,63.2565,93204.0
2020-04-27 14:00:00,71.03,71.22,71.03,71.12,90445.0,63.2565,63.4257,63.2565,63.3367,90445.0
2020-04-27 14:30:00,71.12,71.28,71.08,71.17,83398.0,63.3367,63.4792,63.3011,63.3812,83398.0
2020-04-27 15:00:00,71.17,71.36,71.16,71.29,114350.0,63.3812,63.5504,63.3723,63.4881,114350.0
2020-04-27 15:30:00,71.3,71.59,71.0,71.01,366566.0,63.497,63.7552,63.2298,63.2387,366566.0
2020-04-28 09:30:00,71.94,71.94,70.72,70.73,369716.0,64.0669,64.0669,62.9805,62.9894,369716.0
2020-04-28 10:00:00,70.71,71.21,70.6,71.14,208425.0,62.9716,63.4168,62.8736,63.3545,208425.0
2020-04-28 10:30:00,71.14,71.22,70.82,70.82,105779.0,63.3545,63.4257,63.0695,63.0695,105779.0
2020-04-28 11:00:00,70.83,71.11,70.76,71.07,104507.0,63.0784,63.3278,63.0161,63.2922,104507.0
2020-04-28 11:30:00,71.09,71.27,70.88,70.96,165473.0,63.31,63.4703,63.1229,63.1942,165473.0
2020-04-28 12:00:00,70.97,70.97,70.44,70.67,156279.0,63.2031,63.2031,62.7311,62.9359,156279.0
2020-04-28 12:30:00,70.65,70.93,70.62,70.85,110279.0,62.9181,63.1675,62.8914,63.0962,110279.0
2020-04-28 13:00:00,70.85,71.13,70.85,71.0,85395.0,63.0962,63.3456,63.0962,63.2298,85395.0
2020-04-28 13:30:00,70.97,71.1,70.87,70.98,89358.0,63.2031,63.3189,63.114,63.212,89358.0
2020-04-28 14:00:00,70.99,71.19,70.99,71.19,96119.0,63.2209,63.399,63.2209,63.399,96119.0
2020-04-28 14:30:00,71.18,71.31,71.14,71.23,106051.0,63.3901,63.5059,63.3545,63.4346,106051.0
2020-04-28 15:00:00,71.23,71.37,71.12,71.26,124707.0,63.4346,63.5593,63.3367,63.4614,124707.0
2020-04-28 15:30:00,71.25,71.32,70.87,71.1,371572.0,63.4525,63.5148,63.114,63.3189,371572.0
2020-04-29 09:30:00,70.54,70.82,69.49,69.57,448393.0,62.8202,63.0695,61.8851,61.9563,448393.0
2020-04-29 10:00:00,69.57,69.84,69.39,69.42,273258.0,61.9563,62.1968,61.796,61.8227,273258.0
2020-04-29 10:30:00,69.42,69.49,69.09,69.13,251200.0,61.8227,61.8851,61.5288,61.5645,251200.0
2020-04-29 11:00:00,69.11,69.13,68.84,69.02,299026.0,61.5467,61.5645,61.3062,61.4665,299026.0
2020-04-29 11:30:00,69.01,69.91,68.96,69.85,243553.0,61.4576,62.2591,61.4131,62.2057,243553.0
2020-04-29 12:00:00,69.84,69.99,69.75,69.93,147512.0,62.1968,62.3303,62.1166,62.2769,147512.0
2020-04-29 12:30:00,69.93,70.3,69.92,70.21,150274.0,62.2769,62.6064,62.268,62.5263,150274.0
2020-04-29 13:00:00,70.21,70.56,70.21,70.39,121668.0,62.5263,62.838,62.5263,62.6866,121668.0
2020-04-29 13:30:00,70.4,70.73,70.33,70.7,136188.0,62.6955,62.9894,62.6331,62.9626,136188.0
2020-04-29 14:00:00,70.72,70.84,70.18,70.27,193337.0,62.9805,63.0873,62.4996,62.5797,193337.0
2020-04-29 14:30:00,70.28,70.51,70.24,70.45,177891.0,62.5886,62.7934,62.553,62.74,177891.0
2020-04-29 15:00:00,70.42,70.73,70.41,70.67,245842.0,62.7133,62.9894,62.7044,62.9359,245842.0
2020-04-29 15:30:00,70.68,70.72,70.04,70.19,652286.0,62.9448,62.9805,62.3749,62.5085,652286.0
2020-04-30 09:30:00,69.75,70.12,69.17,69.35,557723.0,62.1166,62.4461,61.6001,61.7604,557723.0
2020-04-30 10:00:00,69.38,70.31,69.29,70.25,258116.0,61.7871,62.6153,61.707,62.5619,258116.0
2020-04-30 10:30:00,70.24,70.28,69.91,70.08,318043.0,62.553,62.5886,62.2591,62.4105,318043.0
2020-04-30 11:00:00,70.08,70.41,70.08,70.35,194881.0,62.4105,62.7044,62.4105,62.651,194881.0
2020-04-30 11:30:00,70.34,70.63,70.31,70.34,218860.0,62.642,62.9003,62.6153,62.642,218860.0
2020-04-30 12:00:00,70.34,70.65,70.28,70.49,169158.0,62.642,62.9181,62.5886,62.7756,169158.0
2020-04-30 12:30:00,70.49,70.69,70.39,70.49,131967.0,62.7756,62.9537,62.6866,62.7756,131967.0
2020-04-30 13:00:00,70.48,70.6,70.27,70.32,138636.0,62.7667,62.8736,62.5797,62.6242,138636.0
2020-04-30 13:30:00,70.31,70.49,70.2,70.25,214606.0,62.6153,62.7756,62.5174,62.5619,214606.0
2020-04-30 14:00:00,70.25,70.36,70.13,70.16,176158.0,62.5619,62.6599,62.455,62.4817,176158.0
2020-04-30 14:30:00,70.17,70.59,70.17,70.44,208910.0,62.4906,62.8647,62.4906,62.7311,208910.0
2020-04-30 15:00:00,70.44,70.79,70.3,70.6,204407.0,62.7311,63.0428,62.6064,62.8736,204407.0
2020-04-30 15:30:00,70.61,70.67,69.33,70.25,864855.0,62.8825,62.9359,61.7426,62.5619,864855.0
2020-05-01 09:30:00,70.09,71.0,69.8,70.38,568202.0,62.4194,63.2298,62.1611,62.6777,568202.0
2020-05-01 10:00:00,70.39,70.75,69.87,69.92,417909.0,62.6866,63.0072,62.2235,62.268,417909.0
2020-05-01 10:30:00,69.91,70.48,69.53,69.54,207361.0,62.2591,62.7667,61.9207,61.9296,207361.0
2020-05-01 11:00:00,69.54,69.88,69.41,69.47,166570.0,61.9296,62.2324,61.8138,61.8673,166570.0
2020-05-01 11:30:00,69.48,69.99,69.41,69.75,127215.0,61.8762,62.3303,61.8138,62.1166,127215.0
2020-05-01 12:00:00,69.73,69.85,69.45,69.77,132404.0,62.0988,62.2057,61.8494,62.1344,132404.0
2020-05-01 12:30:00,69.77,69.92,69.63,69.72,112371.0,62.1344,62.268,62.0097,62.0899,112371.0
2020-05-01 13:00:00,69.73,69.85,69.33,69.39,97728.0,62.0988,62.2057,61.7426,61.796,97728.0
2020-05-01 13:30:00,69.39,69.41,68.76,68.81,261434.0,61.796,61.8138,61.235,61.2795,261434.0
2020-05-01 14:00:00,68.81,69.11,68.59,69.02,122939.0,61.2795,61.5467,61.0836,61.4665,122939.0
2020-05-01 14:30:00,68.99,69.18,68.89,69.15,130520.0,61.4398,61.609,61.3507,61.5823,130520.0
2020-05-01 15:00:00,69.14,69.2,68.74,68.76,268239.0,61.5734,61.6268,61.2171,61.235,268239.0
2020-05-01 15:30:00,68.76,68.8,68.31,68.55,611645.0,61.235,61.2706,60.8342,61.0479,611645.0
2020-05-04 09:30:00,68.65,68.99,68.09,68.13,230930.0,61.137,61.4398,60.6383,60.6739,230930.0
2020-05-04 10:00:00,68.16,68.47,68.02,68.45,191046.0,60.7006,60.9767,60.5759,60.9589,191046.0
2020-05-04 10:30:00,68.46,68.81,68.39,68.59,244667.0,60.9678,61.2795,60.9055,61.0836,244667.0
2020-05-04 11:00:00,68.6,69.42,68.58,69.36,204483.0,61.0925,61.8227,61.0747,61.7693,204483.0
2020-05-04 11:30:00,69.38,69.7,69.36,69.6,179781.0,61.7871,62.0721,61.7693,61.983,179781.0
2020-05-04 12:00:00,69.61,69.75,69.57,69.72,123695.0,61.9919,62.1166,61.9563,62.0899,123695.0
2020-05-04 12:30:00,69.73,69.73,69.37,69.45,130063.0,62.0988,62.0988,61.7782,61.8494,130063.0
2020-05-04 13:00:00,69.45,69.5,69.3,69.45,116597.0,61.8494,61.894,61.7159,61.8494,116597.0
2020-05-04 13:30:00,69.44,69.57,69.35,69.51,155903.0,61.8405,61.9563,61.7604,61.9029,155903.0
2020-05-04 14:00:00,69.5,69.61,69.43,69.47,145318.0,61.894,61.9919,61.8316,61.8673,145318.0
2020-05-04 14:30:00,69.47,69.59,69.32,69.53,155993.0,61.8673,61.9741,61.7337,61.9207,155993.0
2020-05-04 15:00:00,69.52,69.78,69.45,69.75,159459.0,61.9118,62.1433,61.8494,62.1166,159459.0
2020-05-04 15:30:00,69.75,69.86,69.34,69.52,504742.0,62.1166,62.2146,61.7515,61.9118,504742.0
2020-05-05 09:30:00,69.5,70.13,69.36,69.65,198859.0,61.894,62.455,61.7693,62.0276,198859.0
2020-05-05 10:00:00,69.61,69.64,69.02,69.27,133171.0,61.9919,62.0187,61.4665,61.6891,133171.0
2020-05-05 10:30:00,69.28,69.61,69.24,69.52,92561.0,61.6981,61.9919,61.6624,61.9118,92561.0
2020-05-05 11:00:00,69.52,69.79,69.42,69.64,102807.0,61.9118,62.1522,61.8227,62.0187,102807.0
2020-05-05 11:30:00,69.63,69.73,69.51,69.69,79756.0,62.0097,62.0988,61.9029,62.0632,79756.0
2020-05-05 12:00:00,69.68,69.95,69.66,69.77,138470.0,62.0543,62.2947,62.0365,62.1344,138470.0
2020-05-05 12:30:00,69.76,69.8,69.58,69.66,83648.0,62.1255,62.1611,61.9652,62.0365,83648.0
2020-05-05 13:00:00,69.67,69.83,69.64,69.79,87841.0,62.0454,62.1879,62.0187,62.1522,87841.0
2020-05-05 13:30:00,69.79,69.84,69.62,69.65,76670.0,62.1522,62.1968,62.0008,62.0276,76670.0
2020-05-05 14:00:00,69.65,69.83,69.62,69.71,84298.0,62.0276,62.1879,62.0008,62.081,84298.0
2020-05-05 14:30:00,69.71,69.83,69.55,69.83,104970.0,62.081,62.1879,61.9385,62.1879,104970.0
2020-05-05 15:00:00,69.81,69.83,69.37,69.47,241593.0,62.17,62.1879,61.7782,61.8673,241593.0
2020-05-05 15:30:00,69.46,69.74,69.43,69.5,325393.0,61.8584,62.1077,61.8316,61.894,325393.0
2020-05-06 09:30:00,69.39,69.49,68.51,68.81,204633.0,61.796,61.8851,61.0123,61.2795,204633.0
2020-05-06 10:00:00,68.79,69.13,68.59,68.65,139041.0,61.2617,61.5645,61.0836,61.137,139041.0
2020-05-06 10:30:00,68.65,68.93,68.58,68.77,104806.0,61.137,61.3864,61.0747,61.2439,104806.0
2020-05-06 11:00:00,68.77,68.85,68.41,68.56,139949.0,61.2439,61.3151,60.9233,61.0568,139949.0
2020-05-06 11:30:00,68.58,68.66,68.21,68.43,199548.0,61.0747,61.1459,60.7452,60.9411,199548.0
2020-05-06 12:00:00,68.42,68.53,68.29,68.5,89989.0,60.9322,61.0301,60.8164,61.0034,89989.0
2020-05-06 12:30:00,68.52,68.76,68.49,68.58,160083.0,61.0212,61.235,60.9945,61.0747,160083.0
2020-05-06 13:00:00,68.59,68.8,68.49,68.74,102163.0,61.0836,61.2706,60.9945,61.2171,102163.0
2020-05-06 13:30:00,68.75,68.91,68.61,68.68,144785.0,61.2261,61.3685,61.1014,61.1637,144785.0
2020-05-06 14:00:00,68.68,68.9,68.61,68.81,168894.0,61.1637,61.3596,61.1014,61.2795,168894.0
2020-05-06 14:30:00,68.8,68.86,68.68,68.71,132163.0,61.2706,61.324,61.1637,61.1904,132163.0
2020-05-06 15:00:00,68.71,68.75,68.43,68.45,105164.0,61.1904,61.2261,60.9411,60.9589,105164.0
2020-05-06 15:30:00,68.45,68.46,67.8,67.85,480269.0,60.9589,60.9678,60.38,60.4245,480269.0
2020-05-07 09:30:00,68.9,68.96,68.16,68.51,339023.0,61.3596,61.4131,60.7006,61.0123,339023.0
2020-05-07 10:00:00,68.49,68.72,68.42,68.71,181171.0,60.9945,61.1993,60.9322,61.1904,181171.0
2020-05-07 10:30:00,68.72,68.77,68.53,68.72,225833.0,61.1993,61.2439,61.0301,61.1993,225833.0
2020-05-07 11:00:00,68.72,69.1,68.71,69.09,192604.0,61.1993,61.5377,61.1904,61.5288,192604.0
2020-05-07 11:30:00,69.1,69.37,68.93,69.37,146857.0,61.5377,61.7782,61.3864,61.7782,146857.0
2020-05-07 12:00:00,69.38,69.65,69.32,69.48,189090.0,61.7871,62.0276,61.7337,61.8762,189090.0
2020-05-07 12:30:00,69.48,69.53,69.32,69.44,127962.0,61.8762,61.9207,61.7337,61.8405,127962.0
2020-05-07 13:00:00,69.44,69.54,69.31,69.32,128944.0,61.8405,61.9296,61.7248,61.7337,128944.0
2020-05-07 13:30:00,69.33,69.49,69.27,69.34,132761.0,61.7426,61.8851,61.6891,61.7515,132761.0
2020-05-07 14:00:00,69.34,69.38,69.17,69.2,128358.0,61.7515,61.7871,61.6001,61.6268,128358.0
2020-05-07 14:30:00,69.2,69.24,69.03,69.13,115391.0,61.6268,61.6624,61.4754,61.5645,115391.0
2020-05-07 15:00:00,69.14,69.23,68.98,69.05,193422.0,61.5734,61.6535,61.4309,61.4932,193422.0
2020-05-07 15:30:00,69.05,69.06,68.65,68.8,427532.0,61.4932,61.5021,61.137,61.2706,427532.0
2020-05-08 09:30:00,69.75,69.82,69.45,69.56,194510.0,62.1166,62.179,61.8494,61.9474,194510.0
2020-05-08 10:00:00,69.58,69.66,69.23,69.51,109832.0,61.9652,62.0365,61.6535,61.9029,109832.0
2020-05-08 10:30:00,69.51,69.52,69.11,69.18,151505.0,61.9029,61.9118,61.5467,61.609,151505.0
2020-05-08 11:00:00,69.17,69.29,69.11,69.28,131969.0,61.6001,61.707,61.5467,61.6981,131969.0
2020-05-08 11:30:00,69.29,69.37,69.09,69.21,99051.0,61.707,61.7782,61.5288,61.6357,99051.0
2020-05-08 12:00:00,69.2,69.32,69.2,69.21,83661.0,61.6268,61.7337,61.6268,61.6357,83661.0
2020-05-08 12:30:00,69.21,69.26,69.11,69.12,69783.0,61.6357,61.6802,61.5467,61.5556,69783.0
2020-05-08 13:00:00,69.12,69.14,68.85,68.95,76693.0,61.5556,61.5734,61.3151,61.4042,76693.0
2020-05-08 13:30:00,68.95,68.98,68.8,68.8,79069.0,61.4042,61.4309,61.2706,61.2706,79069.0
2020-05-08 14:00:00,68.8,68.98,68.78,68.91,95127.0,61.2706,61.4309,61.2528,61.3685,95127.0
2020-05-08 14:30:00,68.9,69.08,68.87,69.05,99800.0,61.3596,61.5199,61.3329,61.4932,99800.0
2020-05-08 15:00:00,69.05,69.13,69.01,69.08,105917.0,61.4932,61.5645,61.4576,61.5199,105917.0
2020-05-08 15:30:00,69.07,69.4,69.06,69.35,404650.0,61.511,61.8049,61.5021,61.7604,404650.0
2020-05-11 09:30:00,69.53,69.6,69.05,69.23,161001.0,61.9207,61.983,61.4932,61.6535,161001.0
2020-05-11 10:00:00,69.21,69.34,69.04,69.05,80661.0,61.6357,61.7515,61.4843,61.4932,80661.0
2020-05-11 10:30:00,69.05,69.18,68.93,68.94,77927.0,61.4932,61.609,61.3864,61.3953,77927.0
2020-05-11 11:00:00,68.95,69.3,68.92,69.3,73412.0,61.4042,61.7159,61.3774,61.7159,73412.0
2020-05-11 11:30:00,69.3,69.37,69.23,69.31,61879.0,61.7159,61.7782,61.6535,61.7248,61879.0
2020-05-11 12:00:00,69.32,69.6,69.27,69.56,84565.0,61.7337,61.983,61.6891,61.9474,84565.0
2020-05-11 12:30:00,69.56,69.61,69.41,69.47,67316.0,61.9474,61.9919,61.8138,61.8673,67316.0
2020-05-11 13:00:00,69.47,69.87,69.43,69.86,99497.0,61.8673,62.2235,61.8316,62.2146,99497.0
2020-05-11 13:30:00,69.87,69.9,69.61,69.71,100412.0,62.2235,62.2502,61.9919,62.081,100412.0
2020-05-11 14:00:00,69.72,69.8,69.55,69.68,141131.0,62.0899,62.1611,61.9385,62.0543,141131.0
2020-05-11 14:30:00,69.68,69.92,69.67,69.89,126534.0,62.0543,62.268,62.0454,62.2413,126534.0
2020-05-11 15:00:00,69.89,70.0,69.64,69.71,131559.0,62.2413,62.3393,62.0187,62.081,131559.0
2020-05-11 15:30:00,69.71,69.74,69.36,69.36,372705.0,62.081,62.1077,61.7693,61.7693,372705.0
2020-05-12 09:30:00,69.74,69.88,69.28,69.78,157655.0,62.1077,62.2324,61.6981,62.1433,157655.0
2020-05-12 10:00:00,69.81,69.98,69.72,69.73,217038.0,62.17,62.3214,62.0899,62.0988,217038.0
2020-05-12 10:30:00,69.72,69.77,69.32,69.53,119261.0,62.0899,62.1344,61.7337,61.9207,119261.0
2020-05-12 11:00:00,69.53,69.61,69.33,69.34,124279.0,61.9207,61.9919,61.7426,61.7515,124279.0
2020-05-12 11:30:00,69.34,69.43,69.14,69.17,101285.0,61.7515,61.8316,61.5734,61.6001,101285.0
2020-05-12 12:00:00,69.16,69.16,68.73,68.75,137901.0,61.5912,61.5912,61.2082,61.2261,137901.0
2020-05-12 12:30:00,68.75,68.94,68.5,68.86,123218.0,61.2261,61.3953,61.0034,61.324,123218.0
2020-05-12 13:00:00,68.88,69.07,68.76,68.86,132091.0,61.3418,61.511,61.235,61.324,132091.0
2020-05-12 13:30:00,68.85,69.15,68.85,69.12,78348.0,61.3151,61.5823,61.3151,61.5556,78348.0
2020-05-12 14:00:00,69.1,69.24,69.02,69.21,163109.0,61.5377,61.6624,61.4665,61.6357,163109.0
2020-05-12 14:30:00,69.21,69.46,69.13,69.39,267020.0,61.6357,61.8584,61.5645,61.796,267020.0
2020-05-12 15:00:00,69.39,69.39,69.18,69.23,287819.0,61.796,61.796,61.609,61.6535,287819.0
2020-05-12 15:30:00,69.24,69.29,68.72,68.72,655333.0,61.6624,61.707,61.1993,61.1993,655333.0
2020-05-13 09:30:00,69.01,69.55,68.36,68.55,384997.0,61.4576,61.9385,60.8787,61.0479,384997.0
2020-05-13 10:00:00,68.54,69.0,68.47,68.96,273575.0,61.039,61.4487,60.9767,61.4131,273575.0
2020-05-13 10:30:00,68.96,69.19,68.87,69.06,267278.0,61.4131,61.6179,61.3329,61.5021,267278.0
2020-05-13 11:00:00,69.06,69.3,68.97,69.21,226352.0,61.5021,61.7159,61.422,61.6357,226352.0
2020-05-13 11:30:00,69.2,69.3,68.69,68.84,207368.0,61.6268,61.7159,61.1726,61.3062,207368.0
2020-05-13 12:00:00,68.84,68.94,68.71,68.79,155821.0,61.3062,61.3953,61.1904,61.2617,155821.0
2020-05-13 12:30:00,68.81,69.04,68.75,68.87,108303.0,61.2795,61.4843,61.2261,61.3329,108303.0
2020-05-13 13:00:00,68.87,68.9,68.64,68.68,81550.0,61.3329,61.3596,61.1281,61.1637,81550.0
2020-05-13 13:30:00,68.67,68.74,68.59,68.69,86739.0,61.1548,61.2171,61.0836,61.1726,86739.0
2020-05-13 14:00:00,68.68,68.74,68.33,68.33,101075.0,61.1637,61.2171,60.852,60.852,101075.0
2020-05-13 14:30:00,68.32,68.35,67.91,67.94,139594.0,60.8431,60.8698,60.478,60.5047,139594.0
2020-05-13 15:00:00,67.94,68.29,67.84,67.92,163052.0,60.5047,60.8164,60.4156,60.4869,163052.0
2020-05-13 15:30:00,67.91,68.38,67.85,68.3,376573.0,60.478,60.8965,60.4245,60.8253,376573.0
2020-05-14 09:30:00,68.11,68.29,67.35,67.38,284949.0,60.6561,60.8164,59.9793,60.006,284949.0
2020-05-14 10:00:00,67.37,67.37,66.41,66.48,271881.0,59.9971,59.9971,59.1421,59.2045,271881.0
2020-05-14 10:30:00,66.49,66.54,65.85,65.89,415362.0,59.2134,59.2579,58.6434,58.679,415362.0
2020-05-14 11:00:00,65.9,66.07,65.54,66.05,529625.0,58.688,58.8394,58.3674,58.8215,529625.0
2020-05-14 11:30:00,66.06,66.95,66.04,66.81,333098.0,58.8304,59.623,58.8126,59.4984,333098.0
2020-05-14 12:00:00,66.76,67.35,66.66,67.19,135685.0,59.4538,59.9793,59.3648,59.8368,135685.0
2020-05-14 12:30:00,67.2,67.63,67.17,67.55,102379.0,59.8457,60.2286,59.819,60.1574,102379.0
2020-05-14 13:00:00,67.56,67.86,67.51,67.86,106681.0,60.1663,60.4335,60.1218,60.4335,106681.0
2020-05-14 13:30:00,67.86,67.93,67.73,67.77,130352.0,60.4335,60.4958,60.3177,60.3533,130352.0
2020-05-14 14:00:00,67.76,67.77,67.56,67.65,90779.0,60.3444,60.3533,60.1663,60.2464,90779.0
2020-05-14 14:30:00,67.65,67.74,67.2,67.35,102775.0,60.2464,60.3266,59.8457,59.9793,102775.0
2020-05-14 15:00:00,67.34,67.54,67.25,67.4,357048.0,59.9704,60.1485,59.8902,60.0238,357048.0
2020-05-14 15:30:00,67.39,67.42,66.79,67.06,824858.0,60.0149,60.0416,59.4806,59.721,824858.0
2020-05-15 09:30:00,66.75,67.66,66.4,67.66,751350.0,59.4449,60.2553,59.1332,60.2553,751350.0
2020-05-15 10:00:00,67.72,67.94,67.59,67.83,613566.0,60.3088,60.5047,60.193,60.4067,613566.0
2020-05-15 10:30:00,67.82,67.89,67.66,67.72,301486.0,60.3978,60.4602,60.2553,60.3088,301486.0
2020-05-15 11:00:00,67.72,68.14,67.58,67.91,241895.0,60.3088,60.6828,60.1841,60.478,241895.0
2020-05-15 11:30:00,67.92,68.01,67.75,68.0,276889.0,60.4869,60.567,60.3355,60.5581,276889.0
2020-05-15 12:00:00,68.0,68.2,67.97,68.05,149417.0,60.5581,60.7362,60.5314,60.6027,149417.0
2020-05-15 12:30:00,68.06,68.13,67.89,68.0,191982.0,60.6116,60.6739,60.4602,60.5581,191982.0
2020-05-15 13:00:00,67.99,68.24,67.97,68.16,137728.0,60.5492,60.7719,60.5314,60.7006,137728.0
2020-05-15 13:30:00,68.15,68.33,68.12,68.31,371908.0,60.6917,60.852,60.665,60.8342,371908.0
2020-05-15 14:00:00,68.32,68.61,68.31,68.51,341240.0,60.8431,61.1014,60.8342,61.0123,341240.0
2020-05-15 14:30:00,68.51,68.56,68.33,68.35,198741.0,61.0123,61.0568,60.852,60.8698,198741.0
2020-05-15 15:00:00,68.36,68.52,68.0,68.39,518759.0,60.8787,61.0212,60.5581,60.9055,518759.0
2020-05-15 15:30:00,68.39,68.97,68.38,68.95,846910.0,60.9055,61.422,60.8965,61.4042,846910.0
2020-05-18 09:30:00,69.92,70.07,69.18,69.37,485947.0,62.268,62.4016,61.609,61.7782,485947.0
2020-05-18 10:00:00,69.38,70.75,69.35,69.7,1103766.0,61.7871,63.0072,61.7604,62.0721,1103766.0
2020-05-18 10:30:00,69.69,70.1,69.65,70.04,248120.0,62.0632,62.4283,62.0276,62.3749,248120.0
2020-05-18 11:00:00,70.05,70.12,69.71,69.9,254658.0,62.3838,62.4461,62.081,62.2502,254658.0
2020-05-18 11:30:00,69.9,70.11,69.81,69.9,153421.0,62.2502,62.4372,62.17,62.2502,153421.0
2020-05-18 12:00:00,69.9,70.19,69.83,70.12,136754.0,62.2502,62.5085,62.1879,62.4461,136754.0
2020-05-18 12:30:00,70.11,70.11,69.84,69.87,122897.0,62.4372,62.4372,62.1968,62.2235,122897.0
2020-05-18 13:00:00,69.88,70.07,69.88,70.02,112109.0,62.2324,62.4016,62.2324,62.3571,112109.0
2020-05-18 13:30:00,70.02,70.18,69.86,70.17,82426.0,62.3571,62.4996,62.2146,62.4906,82426.0
2020-05-18 14:00:00,70.19,70.37,70.12,70.28,170545.0,62.5085,62.6688,62.4461,62.5886,170545.0
2020-05-18 14:30:00,70.28,70.5,70.24,70.39,159998.0,62.5886,62.7845,62.553,62.6866,159998.0
2020-05-18 15:00:00,70.4,70.48,70.29,70.38,205833.0,62.6955,62.7667,62.5975,62.6777,205833.0
2020-05-18 15:30:00,70.38,70.54,70.1,70.21,583231.0,62.6777,62.8202,62.4283,62.5263,583231.0
2020-05-19 09:30:00,69.82,69.87,69.14,69.47,315315.0,62.179,62.2235,61.5734,61.8673,315315.0
2020-05-19 10:00:00,69.45,69.75,69.45,69.66,247749.0,61.8494,62.1166,61.8494,62.0365,247749.0
2020-05-19 10:30:00,69.67,70.38,69.65,70.32,335054.0,62.0454,62.6777,62.0276,62.6242,335054.0
2020-05-19 11:00:00,70.32,70.38,69.91,70.11,277644.0,62.6242,62.6777,62.2591,62.4372,277644.0
2020-05-19 11:30:00,70.12,70.13,69.85,69.9,193584.0,62.4461,62.455,62.2057,62.2502,193584.0
2020-05-19 12:00:00,69.9,69.91,69.63,69.75,374291.0,62.2502,62.2591,62.0097,62.1166,374291.0
2020-05-19 12:30:00,69.75,69.75,69.51,69.65,196585.0,62.1166,62.1166,61.9029,62.0276,196585.0
2020-05-19 13:00:00,69.64,69.68,69.55,69.67,142717.0,62.0187,62.0543,61.9385,62.0454,142717.0
2020-05-19 13:30:00,69.66,69.82,69.6,69.75,258317.0,62.0365,62.179,61.983,62.1166,258317.0
2020-05-19 14:00:00,69.75,70.0,69.69,69.73,265211.0,62.1166,62.3393,62.0632,62.0988,265211.0
2020-05-19 14:30:00,69.74,69.93,69.4,69.48,225872.0,62.1077,62.2769,61.8049,61.8762,225872.0
2020-05-19 15:00:00,69.45,69.92,69.41,69.7,453023.0,61.8494,62.268,61.8138,62.0721,453023.0
2020-05-19 15:30:00,69.7,69.74,69.23,69.23,775645.0,62.0721,62.1077,61.6535,61.6535,775645.0
2020-05-20 09:30:00,69.67,69.94,69.46,69.68,243333.0,62.0454,62.2858,61.8584,62.0543,243333.0
2020-05-20 10:00:00,69.7,70.13,69.69,70.13,133891.0,62.0721,62.455,62.0632,62.455,133891.0
2020-05-20 10:30:00,70.13,70.14,69.8,69.94,152674.0,62.455,62.4639,62.1611,62.2858,152674.0
2020-05-20 11:00:00,69.96,70.13,69.79,69.87,135236.0,62.3036,62.455,62.1522,62.2235,135236.0
2020-05-20 11:30:00,69.89,70.07,69.87,70.07,80710.0,62.2413,62.4016,62.2235,62.4016,80710.0
2020-05-20 12:00:00,70.08,70.43,70.08,70.28,162032.0,62.4105,62.7222,62.4105,62.5886,162032.0
2020-05-20 12:30:00,70.29,70.48,70.28,70.41,157149.0,62.5975,62.7667,62.5886,62.7044,157149.0
2020-05-20 13:00:00,70.41,70.44,70.1,70.21,164267.0,62.7044,62.7311,62.4283,62.5263,164267.0
2020-05-20 13:30:00,70.21,70.46,70.21,70.38,182768.0,62.5263,62.7489,62.5263,62.6777,182768.0
2020-05-20 14:00:00,70.37,70.52,70.3,70.43,245481.0,62.6688,62.8023,62.6064,62.7222,245481.0
2020-05-20 14:30:00,70.41,70.59,70.39,70.44,132794.0,62.7044,62.8647,62.6866,62.7311,132794.0
2020-05-20 15:00:00,70.45,70.49,70.17,70.35,260794.0,62.74,62.7756,62.4906,62.651,260794.0
2020-05-20 15:30:00,70.34,70.51,70.18,70.49,513181.0,62.642,62.7934,62.4996,62.7756,513181.0
2020-05-21 09:30:00,71.01,71.01,70.24,70.45,206451.0,63.2387,63.2387,62.553,62.74,206451.0
2020-05-21 10:00:00,70.43,70.56,70.22,70.43,224085.0,62.7222,62.838,62.5352,62.7222,224085.0
2020-05-21 10:30:00,70.42,70.49,70.13,70.21,590939.0,62.7133,62.7756,62.455,62.5263,590939.0
2020-05-21 11:00:00,70.2,70.2,69.79,70.01,289903.0,62.5174,62.5174,62.1522,62.3482,289903.0
2020-05-21 11:30:00,70.0,70.19,69.79,69.84,515529.0,62.3393,62.5085,62.1522,62.1968,515529.0
2020-05-21 12:00:00,69.84,69.97,69.76,69.94,205405.0,62.1968,62.3125,62.1255,62.2858,205405.0
2020-05-21 12:30:00,69.93,70.17,69.78,70.13,307819.0,62.2769,62.4906,62.1433,62.455,307819.0
2020-05-21 13:00:00,70.13,70.35,70.07,70.23,262277.0,62.455,62.651,62.4016,62.5441,262277.0
2020-05-21 13:30:00,70.22,70.33,70.15,70.2,165725.0,62.5352,62.6331,62.4728,62.5174,165725.0
2020-05-21 14:00:00,70.2,70.39,70.19,70.33,134432.0,62.5174,62.6866,62.5085,62.6331,134432.0
2020-05-21 14:30:00,70.33,70.36,70.06,70.21,237265.0,62.6331,62.6599,62.3927,62.5263,237265.0
2020-05-21 15:00:00,70.21,70.5,70.21,70.36,251610.0,62.5263,62.7845,62.5263,62.6599,251610.0
2020-05-21 15:30:00,70.36,70.39,70.11,70.26,705143.0,62.6599,62.6866,62.4372,62.5708,705143.0
2020-05-22 09:30:00,70.09,70.59,70.02,70.35,193892.0,62.4194,62.8647,62.3571,62.651,193892.0
2020-05-22 10:00:00,70.32,70.77,70.32,70.68,193336.0,62.6242,63.025,62.6242,62.9448,193336.0
2020-05-22 10:30:00,70.7,70.81,70.61,70.77,339727.0,62.9626,63.0606,62.8825,63.025,339727.0
2020-05-22 11:00:00,70.76,70.93,70.7,70.83,362919.0,63.0161,63.1675,62.9626,63.0784,362919.0
2020-05-22 11:30:00,70.82,70.89,70.64,70.64,156603.0,63.0695,63.1319,62.9092,62.9092,156603.0
2020-05-22 12:00:00,70.66,70.8,70.53,70.53,92809.0,62.927,63.0517,62.8113,62.8113,92809.0
2020-05-22 12:30:00,70.53,70.72,70.52,70.55,90628.0,62.8113,62.9805,62.8023,62.8291,90628.0
2020-05-22 13:00:00,70.55,70.69,70.49,70.63,151035.0,62.8291,62.9537,62.7756,62.9003,151035.0
2020-05-22 13:30:00,70.63,70.75,70.6,70.69,96518.0,62.9003,63.0072,62.8736,62.9537,96518.0
2020-05-22 14:00:00,70.69,70.83,70.65,70.72,112458.0,62.9537,63.0784,62.9181,62.9805,112458.0
2020-05-22 14:30:00,70.72,70.75,70.61,70.64,167447.0,62.9805,63.0072,62.8825,62.9092,167447.0
2020-05-22 15:00:00,70.64,70.74,70.5,70.63,199643.0,62.9092,62.9983,62.7845,62.9003,199643.0
2020-05-22 15:30:00,70.62,70.89,70.6,70.74,491053.0,62.8914,63.1319,62.8736,62.9983,491053.0
2020-05-26 09:30:00,71.34,71.48,70.36,70.4,443857.0,63.5326,63.6573,62.6599,62.6955,443857.0
2020-05-26 10:00:00,70.41,70.47,69.99,70.15,501359.0,62.7044,62.7578,62.3303,62.4728,501359.0
2020-05-26 10:30:00,70.15,70.61,70.02,70.48,455801.0,62.4728,62.8825,62.3571,62.7667,455801.0
2020-05-26 11:00:00,70.48,70.58,70.19,70.22,511504.0,62.7667,62.8558,62.5085,62.5352,511504.0
2020-05-26 11:30:00,70.21,70.25,69.69,69.77,419268.0,62.5263,62.5619,62.0632,62.1344,419268.0
2020-05-26 12:00:00,69.77,70.04,69.67,69.67,602959.0,62.1344,62.3749,62.0454,62.0454,602959.0
2020-05-26 12:30:00,69.66,69.81,69.57,69.74,120516.0,62.0365,62.17,61.9563,62.1077,120516.0
2020-05-26 13:00:00,69.74,69.76,69.42,69.48,138301.0,62.1077,62.1255,61.8227,61.8762,138301.0
2020-05-26 13:30:00,69.48,69.63,69.44,69.53,165468.0,61.8762,62.0097,61.8405,61.9207,165468.0
2020-05-26 14:00:00,69.53,69.62,69.45,69.56,207519.0,61.9207,62.0008,61.8494,61.9474,207519.0
2020-05-26 14:30:00,69.56,70.04,69.56,70.04,367409.0,61.9474,62.3749,61.9474,62.3749,367409.0
2020-05-26 15:00:00,70.04,70.16,69.87,69.92,401398.0,62.3749,62.4817,62.2235,62.268,401398.0
2020-05-26 15:30:00,69.92,69.94,69.1,69.43,549513.0,62.268,62.2858,61.5377,61.8316,549513.0
2020-05-27 09:30:00,69.81,70.23,69.44,69.96,458125.0,62.17,62.5441,61.8405,62.3036,458125.0
2020-05-27 10:00:00,69.97,70.39,69.93,70.13,293258.0,62.3125,62.6866,62.2769,62.455,293258.0
2020-05-27 10:30:00,70.12,70.66,70.08,70.49,195297.0,62.4461,62.927,62.4105,62.7756,195297.0
2020-05-27 11:00:00,70.43,70.65,70.3,70.42,164372.0,62.7222,62.9181,62.6064,62.7133,164372.0
2020-05-27 11:30:00,70.42,70.56,69.99,70.31,171310.0,62.7133,62.838,62.3303,62.6153,171310.0
2020-05-27 12:00:00,70.32,70.42,70.04,70.06,175906.0,62.6242,62.7133,62.3749,62.3927,175906.0
2020-05-27 12:30:00,70.07,70.28,70.05,70.28,93129.0,62.4016,62.5886,62.3838,62.5886,93129.0
2020-05-27 13:00:00,70.28,70.28,70.0,70.04,119831.0,62.5886,62.5886,62.3393,62.3749,119831.0
2020-05-27 13:30:00,70.05,70.21,69.97,70.18,163672.0,62.3838,62.5263,62.3125,62.4996,163672.0
2020-05-27 14:00:00,70.19,70.37,70.18,70.22,140153.0,62.5085,62.6688,62.4996,62.5352,140153.0
2020-05-27 14:30:00,70.23,70.3,70.08,70.27,175486.0,62.5441,62.6064,62.4105,62.5797,175486.0
2020-05-27 15:00:00,70.27,70.3,70.17,70.18,127787.0,62.5797,62.6064,62.4906,62.4996,127787.0
2020-05-27 15:30:00,70.17,70.63,70.15,70.58,379381.0,62.4906,62.9003,62.4728,62.8558,379381.0
2020-05-28 09:30:00,71.6,71.7,71.2,71.5,224841.0,63.7642,63.8532,63.4079,63.6751,224841.0
2020-05-28 10:00:00,71.52,72.1,71.5,72.05,299778.0,63.6929,64.2094,63.6751,64.1649,299778.0
2020-05-28 10:30:00,72.05,72.43,72.0,72.22,270958.0,64.1649,64.5033,64.1204,64.3163,270958.0
2020-05-28 11:00:00,72.22,72.48,71.99,72.06,125165.0,64.3163,64.5478,64.1115,64.1738,125165.0
2020-05-28 11:30:00,72.06,72.2,71.82,72.0,140102.0,64.1738,64.2985,63.9601,64.1204,140102.0
2020-05-28 12:00:00,71.99,72.05,71.88,71.99,109240.0,64.1115,64.1649,64.0135,64.1115,109240.0
2020-05-28 12:30:00,71.99,72.36,71.98,72.23,130185.0,64.1115,64.441,64.1026,64.3252,130185.0
2020-05-28 13:00:00,72.21,72.46,72.2,72.35,273820.0,64.3074,64.53,64.2985,64.4321,273820.0
2020-05-28 13:30:00,72.35,72.41,72.11,72.24,213431.0,64.4321,64.4855,64.2183,64.3341,213431.0
2020-05-28 14:00:00,72.23,72.24,72.02,72.09,134327.0,64.3252,64.3341,64.1382,64.2005,134327.0
2020-05-28 14:30:00,72.1,72.22,72.03,72.1,143436.0,64.2094,64.3163,64.1471,64.2094,143436.0
2020-05-28 15:00:00,72.11,72.33,72.07,72.17,234358.0,64.2183,64.4143,64.1827,64.2718,234358.0
2020-05-28 15:30:00,72.16,72.28,71.85,72.08,953879.0,64.2629,64.3697,63.9868,64.1916,953879.0
2020-05-29 09:30:00,72.14,72.37,71.7,72.11,197435.0,64.2451,64.4499,63.8532,64.2183,197435.0
2020-05-29 10:00:00,72.13,72.56,72.13,72.45,285081.0,64.2361,64.6191,64.2361,64.5211,285081.0
2020-05-29 10:30:00,72.46,72.58,72.18,72.23,201484.0,64.53,64.6369,64.2807,64.3252,201484.0
2020-05-29 11:00:00,72.23,72.23,71.98,72.14,137448.0,64.3252,64.3252,64.1026,64.2451,137448.0
2020-05-29 11:30:00,72.15,72.23,71.92,71.97,167014.0,64.254,64.3252,64.0491,64.0937,167014.0
2020-05-29 12:00:00,71.98,72.04,71.81,71.88,125098.0,64.1026,64.156,63.9512,64.0135,125098.0
2020-05-29 12:30:00,71.88,72.25,71.76,72.14,236646.0,64.0135,64.343,63.9066,64.2451,236646.0
2020-05-29 13:00:00,72.13,72.15,71.95,72.02,83468.0,64.2361,64.254,64.0758,64.1382,83468.0
2020-05-29 13:30:00,72.03,72.07,71.72,71.79,96306.0,64.1471,64.1827,63.871,63.9334,96306.0
2020-05-29 14:00:00,71.78,71.99,71.67,71.94,143505.0,63.9245,64.1115,63.8265,64.0669,143505.0
2020-05-29 14:30:00,71.94,72.19,71.56,72.19,212026.0,64.0669,64.2896,63.7285,64.2896,212026.0
2020-05-29 15:00:00,72.19,72.35,72.08,72.1,190453.0,64.2896,64.4321,64.1916,64.2094,190453.0
2020-05-29 15:30:00,72.1,72.55,72.03,72.33,488337.0,64.2094,64.6102,64.1471,64.4143,488337.0
2020-06-01 09:30:00,72.27,72.54,71.96,72.45,259639.0,64.3608,64.6013,64.0848,64.5211,259639.0
2020-06-01 10:00:00,72.48,72.49,72.12,72.48,141904.0,64.5478,64.5568,64.2272,64.5478,141904.0
2020-06-01 10:30:00,72.47,72.59,72.36,72.58,97692.0,64.5389,64.6458,64.441,64.6369,97692.0
2020-06-01 11:00:00,72.55,72.72,72.36,72.41,90787.0,64.6102,64.7616,64.441,64.4855,90787.0
2020-06-01 11:30:00,72.41,72.84,72.41,72.66,94117.0,64.4855,64.8684,64.4855,64.7081,94117.0
2020-06-01 12:00:00,72.64,72.7,72.53,72.64,66154.0,64.6903,64.7438,64.5924,64.6903,66154.0
2020-06-01 12:30:00,72.65,72.92,72.63,72.9,96308.0,64.6992,64.9397,64.6814,64.9219,96308.0
2020-06-01 13:00:00,72.9,72.91,72.65,72.71,145333.0,64.9219,64.9308,64.6992,64.7527,145333.0
2020-06-01 13:30:00,72.7,72.73,72.57,72.67,132830.0,64.7438,64.7705,64.628,64.7171,132830.0
2020-06-01 14:00:00,72.67,72.82,72.6,72.66,87603.0,64.7171,64.8506,64.6547,64.7081,87603.0
2020-06-01 14:30:00,72.66,72.95,72.63,72.83,109457.0,64.7081,64.9664,64.6814,64.8595,109457.0
2020-06-01 15:00:00,72.84,72.99,72.75,72.97,169597.0,64.8684,65.002,64.7883,64.9842,169597.0
2020-06-01 15:30:00,72.96,72.97,72.62,72.73,370035.0,64.9753,64.9842,64.6725,64.7705,370035.0
2020-06-02 09:30:00,72.65,73.11,72.39,72.42,283174.0,64.6992,65.1089,64.4677,64.4944,283174.0
2020-06-02 10:00:00,72.41,72.44,72.0,72.11,200057.0,64.4855,64.5122,64.1204,64.2183,200057.0
2020-06-02 10:30:00,72.12,72.27,72.04,72.1,383365.0,64.2272,64.3608,64.156,64.2094,383365.0
2020-06-02 11:00:00,72.08,72.11,71.87,72.1,123547.0,64.1916,64.2183,64.0046,64.2094,123547.0
2020-06-02 11:30:00,72.09,72.19,71.91,71.98,121407.0,64.2005,64.2896,64.0402,64.1026,121407.0
2020-06-02 12:00:00,71.98,72.12,71.95,72.02,93984.0,64.1026,64.2272,64.0758,64.1382,93984.0
2020-06-02 12:30:00,72.03,72.04,71.83,71.92,100656.0,64.1471,64.156,63.969,64.0491,100656.0
2020-06-02 13:00:00,71.94,72.14,71.87,72.0,113098.0,64.0669,64.2451,64.0046,64.1204,113098.0
2020-06-02 13:30:00,72.0,72.19,71.92,72.09,144250.0,64.1204,64.2896,64.0491,64.2005,144250.0
2020-06-02 14:00:00,72.1,72.26,72.03,72.09,114465.0,64.2094,64.3519,64.1471,64.2005,114465.0
2020-06-02 14:30:00,72.09,72.12,71.89,71.92,161734.0,64.2005,64.2272,64.0224,64.0491,161734.0
2020-06-02 15:00:00,71.93,71.95,71.66,71.66,235573.0,64.058,64.0758,63.8176,63.8176,235573.0
2020-06-02 15:30:00,71.66,72.44,71.63,72.43,467150.0,63.8176,64.5122,63.7909,64.5033,467150.0
2020-06-03 09:30:00,72.9,72.9,72.32,72.34,221732.0,64.9219,64.9219,64.4054,64.4232,221732.0
2020-06-03 10:00:00,72.36,72.48,72.2,72.36,148546.0,64.441,64.5478,64.2985,64.441,148546.0
2020-06-03 10:30:00,72.35,72.46,72.22,72.28,203632.0,64.4321,64.53,64.3163,64.3697,203632.0
2020-06-03 11:00:00,72.28,72.48,72.08,72.25,182048.0,64.3697,64.5478,64.1916,64.343,182048.0
2020-06-03 11:30:00,72.24,72.58,72.2,72.5,134069.0,64.3341,64.6369,64.2985,64.5657,134069.0
2020-06-03 12:00:00,72.49,72.58,72.28,72.28,177734.0,64.5568,64.6369,64.3697,64.3697,177734.0
2020-06-03 12:30:00,72.27,72.32,72.05,72.06,85882.0,64.3608,64.4054,64.1649,64.1738,85882.0
2020-06-03 13:00:00,72.06,72.1,71.85,72.04,102789.0,64.1738,64.2094,63.9868,64.156,102789.0
2020-06-03 13:30:00,72.03,72.15,71.85,71.88,88012.0,64.1471,64.254,63.9868,64.0135,88012.0
2020-06-03 14:00:00,71.89,71.97,71.78,71.84,156958.0,64.0224,64.0937,63.9245,63.9779,156958.0
2020-06-03 14:30:00,71.83,71.94,71.71,71.73,249967.0,63.969,64.0669,63.8621,63.8799,249967.0
2020-06-03 15:00:00,71.73,71.81,71.62,71.79,344454.0,63.8799,63.9512,63.782,63.9334,344454.0
2020-06-03 15:30:00,71.79,72.03,71.61,71.65,912954.0,63.9334,64.1471,63.7731,63.8087,912954.0
2020-06-04 09:30:00,71.42,72.35,71.37,72.14,317120.0,63.6039,64.4321,63.5593,64.2451,317120.0
2020-06-04 10:00:00,72.14,72.23,71.7,71.96,255054.0,64.2451,64.3252,63.8532,64.0848,255054.0
2020-06-04 10:30:00,71.98,72.0,71.55,71.59,209514.0,64.1026,64.1204,63.7196,63.7552,209514.0
2020-06-04 11:00:00,71.58,71.81,71.43,71.67,271271.0,63.7463,63.9512,63.6128,63.8265,271271.0
2020-06-04 11:30:00,71.67,71.71,71.52,71.57,132125.0,63.8265,63.8621,63.6929,63.7374,132125.0
2020-06-04 12:00:00,71.58,71.72,71.47,71.52,118551.0,63.7463,63.871,63.6484,63.6929,118551.0
2020-06-04 12:30:00,71.52,71.66,71.4,71.59,111764.0,63.6929,63.8176,63.586,63.7552,111764.0
2020-06-04 13:00:00,71.58,71.68,71.39,71.43,95736.0,63.7463,63.8354,63.5771,63.6128,95736.0
2020-06-04 13:30:00,71.43,71.5,71.35,71.39,136605.0,63.6128,63.6751,63.5415,63.5771,136605.0
2020-06-04 14:00:00,71.4,71.44,71.2,71.34,194092.0,63.586,63.6217,63.4079,63.5326,194092.0
2020-06-04 14:30:00,71.34,71.35,71.08,71.09,148398.0,63.5326,63.5415,63.3011,63.31,148398.0
2020-06-04 15:00:00,71.09,71.15,70.65,70.77,575535.0,63.31,63.3634,62.9181,63.025,575535.0
2020-06-04 15:30:00,70.77,70.92,70.59,70.66,954304.0,63.025,63.1586,62.8647,62.927,954304.0
2020-06-05 09:30:00,71.17,71.27,70.29,70.94,617412.0,63.3812,63.4703,62.5975,63.1764,617412.0
2020-06-05 10:00:00,70.94,71.22,70.75,70.92,346012.0,63.1764,63.4257,63.0072,63.1586,346012.0
2020-06-05 10:30:00,70.92,71.16,70.85,71.02,495226.0,63.1586,63.3723,63.0962,63.2476,495226.0
2020-06-05 11:00:00,71.02,71.77,71.02,71.77,475104.0,63.2476,63.9155,63.2476,63.9155,475104.0
2020-06-05 11:30:00,71.77,72.09,71.76,72.06,274140.0,63.9155,64.2005,63.9066,64.1738,274140.0
2020-06-05 12:00:00,72.06,72.13,71.84,72.13,143584.0,64.1738,64.2361,63.9779,64.2361,143584.0
2020-06-05 12:30:00,72.14,72.2,71.95,72.18,129491.0,64.2451,64.2985,64.0758,64.2807,129491.0
2020-06-05 13:00:00,72.19,72.31,72.09,72.22,128100.0,64.2896,64.3965,64.2005,64.3163,128100.0
2020-06-05 13:30:00,72.23,72.31,72.02,72.3,138203.0,64.3252,64.3965,64.1382,64.3875,138203.0
2020-06-05 14:00:00,72.31,72.58,72.16,72.49,187183.0,64.3965,64.6369,64.2629,64.5568,187183.0
2020-06-05 14:30:00,72.49,72.53,72.23,72.45,218354.0,64.5568,64.5924,64.3252,64.5211,218354.0
2020-06-05 15:00:00,72.46,72.56,72.28,72.55,283805.0,64.53,64.6191,64.3697,64.6102,283805.0
2020-06-05 15:30:00,72.55,72.57,72.06,72.41,834366.0,64.6102,64.628,64.1738,64.4855,834366.0
2020-06-08 09:30:00,71.94,73.06,71.76,72.79,523924.0,64.0669,65.0644,63.9066,64.8239,523924.0
2020-06-08 10:00:00,72.8,72.91,72.43,72.47,191198.0,64.8328,64.9308,64.5033,64.5389,191198.0
2020-06-08 10:30:00,72.47,72.64,72.34,72.47,133675.0,64.5389,64.6903,64.4232,64.5389,133675.0
2020-06-08 11:00:00,72.48,72.57,72.33,72.52,196218.0,64.5478,64.628,64.4143,64.5835,196218.0
2020-06-08 11:30:00,72.52,72.6,72.38,72.39,162253.0,64.5835,64.6547,64.4588,64.4677,162253.0
2020-06-08 12:00:00,72.4,72.48,72.08,72.41,154320.0,64.4766,64.5478,64.1916,64.4855,154320.0
2020-06-08 12:30:00,72.43,72.68,72.41,72.48,90813.0,64.5033,64.726,64.4855,64.5478,90813.0
2020-06-08 13:00:00,72.48,72.6,72.42,72.52,167897.0,64.5478,64.6547,64.4944,64.5835,167897.0
2020-06-08 13:30:00,72.51,72.88,72.45,72.85,165699.0,64.5746,64.9041,64.5211,64.8774,165699.0
2020-06-08 14:00:00,72.85,73.17,72.8,73.15,264878.0,64.8774,65.1623,64.8328,65.1445,264878.0
2020-06-08 14:30:00,73.14,73.25,73.04,73.11,183206.0,65.1356,65.2336,65.0466,65.1089,183206.0
2020-06-08 15:00:00,73.11,73.27,72.9,72.94,211361.0,65.1089,65.2514,64.9219,64.9575,211361.0
2020-06-08 15:30:00,72.93,73.54,72.93,73.52,844242.0,64.9486,65.4918,64.9486,65.474,844242.0
2020-06-09 09:30:00,73.29,73.33,72.19,72.23,310222.0,65.2692,65.3048,64.2896,64.3252,310222.0
2020-06-09 10:00:00,72.25,73.03,72.14,72.82,198545.0,64.343,65.0377,64.2451,64.8506,198545.0
2020-06-09 10:30:00,72.83,73.3,72.83,73.01,179951.0,64.8595,65.2781,64.8595,65.0198,179951.0
2020-06-09 11:00:00,72.98,73.15,72.93,73.15,231872.0,64.9931,65.1445,64.9486,65.1445,231872.0
2020-06-09 11:30:00,73.14,73.16,72.64,72.87,142128.0,65.1356,65.1534,64.6903,64.8952,142128.0
2020-06-09 12:00:00,72.88,72.88,72.66,72.69,127139.0,64.9041,64.9041,64.7081,64.7349,127139.0
2020-06-09 12:30:00,72.69,72.91,72.67,72.91,117252.0,64.7349,64.9308,64.7171,64.9308,117252.0
2020-06-09 13:00:00,72.9,73.18,72.86,73.16,143833.0,64.9219,65.1712,64.8863,65.1534,143833.0
2020-06-09 13:30:00,73.17,73.34,73.11,73.28,157297.0,65.1623,65.3137,65.1089,65.2603,157297.0
2020-06-09 14:00:00,73.28,73.56,73.2,73.49,276734.0,65.2603,65.5097,65.189,65.4473,276734.0
2020-06-09 14:30:00,73.48,73.55,73.39,73.48,208948.0,65.4384,65.5007,65.3583,65.4384,208948.0
2020-06-09 15:00:00,73.48,73.53,73.38,73.42,208074.0,65.4384,65.4829,65.3494,65.385,208074.0
2020-06-09 15:30:00,73.43,73.46,73.1,73.31,733264.0,65.3939,65.4206,65.1,65.287,733264.0
2020-06-10 09:30:00,73.6,74.37,73.43,74.3,475280.0,65.5453,66.231,65.3939,66.1687,475280.0
2020-06-10 10:00:00,74.31,74.34,73.71,73.79,257188.0,66.1776,66.2043,65.6432,65.7145,257188.0
2020-06-10 10:30:00,73.8,73.87,73.42,73.59,242296.0,65.7234,65.7857,65.385,65.5364,242296.0
2020-06-10 11:00:00,73.58,74.5,73.54,74.5,411481.0,65.5275,66.3468,65.4918,66.3468,411481.0
2020-06-10 11:30:00,74.49,74.53,74.06,74.06,305901.0,66.3379,66.3735,65.9549,65.9549,305901.0
2020-06-10 12:00:00,74.06,74.42,74.02,74.36,205980.0,65.9549,66.2755,65.9193,66.2221,205980.0
2020-06-10 12:30:00,74.37,74.39,74.24,74.33,151455.0,66.231,66.2488,66.1152,66.1954,151455.0
2020-06-10 13:00:00,74.34,74.7,74.32,74.55,196175.0,66.2043,66.5249,66.1865,66.3913,196175.0
2020-06-10 13:30:00,74.55,74.68,74.43,74.51,207775.0,66.3913,66.5071,66.2844,66.3557,207775.0
2020-06-10 14:00:00,74.51,74.9,74.25,74.73,177132.0,66.3557,66.703,66.1241,66.5516,177132.0
2020-06-10 14:30:00,74.73,74.74,74.21,74.35,151382.0,66.5516,66.5605,66.0885,66.2132,151382.0
2020-06-10 15:00:00,74.34,74.74,74.17,74.72,180535.0,66.2043,66.5605,66.0529,66.5427,180535.0
2020-06-10 15:30:00,74.72,74.74,74.27,74.33,681419.0,66.5427,66.5605,66.1419,66.1954,681419.0
2020-06-11 09:30:00,73.78,74.9,73.78,74.64,637530.0,65.7056,66.703,65.7056,66.4715,637530.0
2020-06-11 10:00:00,74.64,74.96,74.33,74.46,412701.0,66.4715,66.7564,66.1954,66.3112,412701.0
2020-06-11 10:30:00,74.45,74.72,74.21,74.44,267330.0,66.3023,66.5427,66.0885,66.2933,267330.0
2020-06-11 11:00:00,74.46,75.0,74.27,74.92,340756.0,66.3112,66.7921,66.1419,66.7208,340756.0
2020-06-11 11:30:00,74.93,74.99,74.42,74.49,240365.0,66.7297,66.7832,66.2755,66.3379,240365.0
2020-06-11 12:00:00,74.48,74.58,73.97,73.98,148262.0,66.329,66.418,65.8748,65.8837,148262.0
2020-06-11 12:30:00,73.97,74.2,73.81,73.99,173222.0,65.8748,66.0796,65.7323,65.8926,173222.0
2020-06-11 13:00:00,73.99,74.22,73.92,73.92,183454.0,65.8926,66.0974,65.8303,65.8303,183454.0
2020-06-11 13:30:00,73.92,74.04,73.62,73.74,146017.0,65.8303,65.9371,65.5631,65.67,146017.0
2020-06-11 14:00:00,73.73,73.74,73.39,73.49,187480.0,65.661,65.67,65.3583,65.4473,187480.0
2020-06-11 14:30:00,73.5,73.51,73.06,73.22,155501.0,65.4562,65.4651,65.0644,65.2069,155501.0
2020-06-11 15:00:00,73.21,73.39,72.97,73.0,212455.0,65.198,65.3583,64.9842,65.0109,212455.0
2020-06-11 15:30:00,73.0,73.27,72.82,73.1,806758.0,65.0109,65.2514,64.8506,65.1,806758.0
2020-06-12 09:30:00,73.59,73.59,72.88,73.12,383752.0,65.5364,65.5364,64.9041,65.1178,383752.0
2020-06-12 10:00:00,73.13,73.29,72.94,73.25,156406.0,65.1267,65.2692,64.9575,65.2336,156406.0
2020-06-12 10:30:00,73.25,73.39,72.86,72.95,177876.0,65.2336,65.3583,64.8863,64.9664,177876.0
2020-06-12 11:00:00,72.93,73.01,72.57,72.92,282499.0,64.9486,65.0198,64.628,64.9397,282499.0
2020-06-12 11:30:00,72.93,73.49,72.82,73.44,153610.0,64.9486,65.4473,64.8506,65.4028,153610.0
2020-06-12 12:00:00,73.44,73.76,73.38,73.39,138505.0,65.4028,65.6878,65.3494,65.3583,138505.0
2020-06-12 12:30:00,73.39,73.43,73.13,73.18,138465.0,65.3583,65.3939,65.1267,65.1712,138465.0
2020-06-12 13:00:00,73.19,73.21,72.76,72.84,155012.0,65.1801,65.198,64.7972,64.8684,155012.0
2020-06-12 13:30:00,72.86,72.94,72.39,72.4,173139.0,64.8863,64.9575,64.4677,64.4766,173139.0
2020-06-12 14:00:00,72.42,72.7,72.36,72.65,147513.0,64.4944,64.7438,64.441,64.6992,147513.0
2020-06-12 14:30:00,72.65,72.99,72.62,72.87,186163.0,64.6992,65.002,64.6725,64.8952,186163.0
2020-06-12 15:00:00,72.88,73.2,72.65,72.75,173246.0,64.9041,65.189,64.6992,64.7883,173246.0
2020-06-12 15:30:00,72.76,73.08,72.58,72.79,527517.0,64.7972,65.0822,64.6369,64.8239,527517.0
2020-06-15 09:30:00,72.36,72.51,71.74,72.46,324184.0,64.441,64.5746,63.8888,64.53,324184.0
2020-06-15 10:00:00,72.47,72.72,72.28,72.32,158927.0,64.5389,64.7616,64.3697,64.4054,158927.0
2020-06-15 10:30:00,72.33,72.66,72.18,72.45,128139.0,64.4143,64.7081,64.2807,64.5211,128139.0
2020-06-15 11:00:00,72.45,72.68,72.37,72.48,117393.0,64.5211,64.726,64.4499,64.5478,117393.0
2020-06-15 11:30:00,72.48,72.77,72.45,72.69,154169.0,64.5478,64.8061,64.5211,64.7349,154169.0
2020-06-15 12:00:00,72.67,72.9,72.64,72.83,105144.0,64.7171,64.9219,64.6903,64.8595,105144.0
2020-06-15 12:30:00,72.78,72.88,72.55,72.59,81123.0,64.815,64.9041,64.6102,64.6458,81123.0
2020-06-15 13:00:00,72.59,72.64,72.44,72.52,84668.0,64.6458,64.6903,64.5122,64.5835,84668.0
2020-06-15 13:30:00,72.51,72.58,72.43,72.46,98607.0,64.5746,64.6369,64.5033,64.53,98607.0
2020-06-15 14:00:00,72.46,73.22,72.46,73.2,169129.0,64.53,65.2069,64.53,65.189,169129.0
2020-06-15 14:30:00,73.22,73.26,72.75,72.8,117486.0,65.2069,65.2425,64.7883,64.8328,117486.0
2020-06-15 15:00:00,72.81,73.03,72.68,72.7,162510.0,64.8417,65.0377,64.726,64.7438,162510.0
2020-06-15 15:30:00,72.7,72.93,72.41,72.9,422815.0,64.7438,64.9486,64.4855,64.9219,422815.0
2020-06-16 09:30:00,73.73,74.38,73.69,73.73,253777.0,65.661,66.2399,65.6254,65.661,253777.0
2020-06-16 10:00:00,73.74,73.84,73.41,73.83,167363.0,65.67,65.759,65.3761,65.7501,167363.0
2020-06-16 10:30:00,73.83,73.96,72.85,73.0,150263.0,65.7501,65.8659,64.8774,65.0109,150263.0
2020-06-16 11:00:00,72.99,73.46,72.74,73.38,142943.0,65.002,65.4206,64.7794,65.3494,142943.0
2020-06-16 11:30:00,73.39,73.63,73.23,73.35,111128.0,65.3583,65.572,65.2158,65.3226,111128.0
2020-06-16 12:00:00,73.36,73.48,73.12,73.42,69970.0,65.3315,65.4384,65.1178,65.385,69970.0
2020-06-16 12:30:00,73.4,73.76,73.39,73.64,77095.0,65.3672,65.6878,65.3583,65.5809,77095.0
2020-06-16 13:00:00,73.63,73.87,73.63,73.73,71515.0,65.572,65.7857,65.572,65.661,71515.0
2020-06-16 13:30:00,73.73,73.78,73.51,73.58,93023.0,65.661,65.7056,65.4651,65.5275,93023.0
2020-06-16 14:00:00,73.58,73.85,73.55,73.64,105247.0,65.5275,65.7679,65.5007,65.5809,105247.0
2020-06-16 14:30:00,73.62,73.82,73.54,73.64,99623.0,65.5631,65.7412,65.4918,65.5809,99623.0
2020-06-16 15:00:00,73.64,73.72,73.2,73.46,132452.0,65.5809,65.6521,65.189,65.4206,132452.0
2020-06-16 15:30:00,73.46,73.71,73.19,73.56,401364.0,65.4206,65.6432,65.1801,65.5097,401364.0
2020-06-17 09:30:00,73.8,74.23,73.54,73.94,174475.0,65.7234,66.1063,65.4918,65.8481,174475.0
2020-06-17 10:00:00,73.93,74.48,73.93,74.05,143132.0,65.8392,66.329,65.8392,65.946,143132.0
2020-06-17 10:30:00,74.02,74.28,73.97,74.13,95202.0,65.9193,66.1509,65.8748,66.0173,95202.0
2020-06-17 11:00:00,74.12,74.27,73.88,73.98,115893.0,66.0084,66.1419,65.7946,65.8837,115893.0
2020-06-17 11:30:00,73.97,74.08,73.89,74.0,92946.0,65.8748,65.9727,65.8035,65.9015,92946.0
2020-06-17 12:00:00,74.0,74.02,73.89,73.96,88024.0,65.9015,65.9193,65.8035,65.8659,88024.0
2020-06-17 12:30:00,73.96,74.19,73.94,74.05,63344.0,65.8659,66.0707,65.8481,65.946,63344.0
2020-06-17 13:00:00,74.06,74.35,74.06,74.22,67957.0,65.9549,66.2132,65.9549,66.0974,67957.0
2020-06-17 13:30:00,74.22,74.31,74.18,74.2,83471.0,66.0974,66.1776,66.0618,66.0796,83471.0
2020-06-17 14:00:00,74.2,74.3,74.12,74.22,79907.0,66.0796,66.1687,66.0084,66.0974,79907.0
2020-06-17 14:30:00,74.22,74.23,73.89,73.9,85200.0,66.0974,66.1063,65.8035,65.8124,85200.0
2020-06-17 15:00:00,73.9,73.91,73.71,73.83,124015.0,65.8124,65.8213,65.6432,65.7501,124015.0
2020-06-17 15:30:00,73.84,73.95,73.64,73.83,318304.0,65.759,65.857,65.5809,65.7501,318304.0
2020-06-18 09:30:00,73.74,73.85,73.26,73.75,201777.0,65.67,65.7679,65.2425,65.6789,201777.0
2020-06-18 10:00:00,73.76,73.85,73.36,73.41,145389.0,65.6878,65.7679,65.3315,65.3761,145389.0
2020-06-18 10:30:00,73.4,73.74,73.19,73.71,126478.0,65.3672,65.67,65.1801,65.6432,126478.0
2020-06-18 11:00:00,73.72,73.95,73.67,73.87,106866.0,65.6521,65.857,65.6076,65.7857,106866.0
2020-06-18 11:30:00,73.88,73.94,73.7,73.76,72075.0,65.7946,65.8481,65.6343,65.6878,72075.0
2020-06-18 12:00:00,73.75,73.86,73.58,73.67,72394.0,65.6789,65.7768,65.5275,65.6076,72394.0
2020-06-18 12:30:00,73.67,73.9,73.62,73.9,115548.0,65.6076,65.8124,65.5631,65.8124,115548.0
2020-06-18 13:00:00,73.9,73.99,73.76,73.83,103179.0,65.8124,65.8926,65.6878,65.7501,103179.0
2020-06-18 13:30:00,73.83,73.93,73.78,73.84,156603.0,65.7501,65.8392,65.7056,65.759,156603.0
2020-06-18 14:00:00,73.84,73.85,73.61,73.77,116233.0,65.759,65.7679,65.5542,65.6967,116233.0
2020-06-18 14:30:00,73.77,73.89,73.5,73.5,107815.0,65.6967,65.8035,65.4562,65.4562,107815.0
2020-06-18 15:00:00,73.5,73.55,73.32,73.35,177082.0,65.4562,65.5007,65.2959,65.3226,177082.0
2020-06-18 15:30:00,73.35,73.7,73.31,73.59,541702.0,65.3226,65.6343,65.287,65.5364,541702.0
2020-06-19 09:30:00,74.7,74.92,74.15,74.8,989490.0,66.5249,66.7208,66.0351,66.6139,989490.0
2020-06-19 10:00:00,74.78,75.4,74.75,75.31,360095.0,66.5961,67.1483,66.5694,67.0681,360095.0
2020-06-19 10:30:00,75.32,75.33,75.0,75.1,196188.0,67.077,67.0859,66.7921,66.8811,196188.0
2020-06-19 11:00:00,75.1,75.28,74.59,74.79,214237.0,66.8811,67.0414,66.4269,66.605,214237.0
2020-06-19 11:30:00,74.77,74.83,74.54,74.54,80273.0,66.5872,66.6407,66.3824,66.3824,80273.0
2020-06-19 12:00:00,74.54,74.56,73.88,74.2,126851.0,66.3824,66.4002,65.7946,66.0796,126851.0
2020-06-19 12:30:00,74.2,74.31,73.98,74.28,91483.0,66.0796,66.1776,65.8837,66.1509,91483.0
2020-06-19 13:00:00,74.27,74.33,73.98,74.08,75216.0,66.1419,66.1954,65.8837,65.9727,75216.0
2020-06-19 13:30:00,74.08,74.17,73.82,73.82,116692.0,65.9727,66.0529,65.7412,65.7412,116692.0
2020-06-19 14:00:00,73.82,73.97,73.73,73.77,155671.0,65.7412,65.8748,65.661,65.6967,155671.0
2020-06-19 14:30:00,73.75,74.0,73.67,73.98,125912.0,65.6789,65.9015,65.6076,65.8837,125912.0
2020-06-19 15:00:00,73.97,74.2,73.87,73.98,134855.0,65.8748,66.0796,65.7857,65.8837,134855.0
2020-06-19 15:30:00,73.98,74.07,73.34,73.38,702632.0,65.8837,65.9638,65.3137,65.3494,702632.0
2020-06-22 09:30:00,73.39,73.46,72.72,72.99,172203.0,65.3583,65.4206,64.7616,65.002,172203.0
2020-06-22 10:00:00,72.98,73.43,72.91,73.16,116926.0,64.9931,65.3939,64.9308,65.1534,116926.0
2020-06-22 10:30:00,73.17,73.19,72.84,73.04,76827.0,65.1623,65.1801,64.8684,65.0466,76827.0
2020-06-22 11:00:00,73.04,73.36,72.98,73.15,92525.0,65.0466,65.3315,64.9931,65.1445,92525.0
2020-06-22 11:30:00,73.16,73.32,73.14,73.15,67314.0,65.1534,65.2959,65.1356,65.1445,67314.0
2020-06-22 12:00:00,73.16,73.4,73.09,73.25,63564.0,65.1534,65.3672,65.0911,65.2336,63564.0
2020-06-22 12:30:00,73.25,73.34,73.12,73.14,60164.0,65.2336,65.3137,65.1178,65.1356,60164.0
2020-06-22 13:00:00,73.14,73.2,73.09,73.13,70584.0,65.1356,65.189,65.0911,65.1267,70584.0
2020-06-22 13:30:00,73.14,73.25,73.11,73.21,65085.0,65.1356,65.2336,65.1089,65.198,65085.0
2020-06-22 14:00:00,73.21,73.24,73.04,73.18,59792.0,65.198,65.2247,65.0466,65.1712,59792.0
2020-06-22 14:30:00,73.19,73.31,73.13,73.28,76858.0,65.1801,65.287,65.1267,65.2603,76858.0
2020-06-22 15:00:00,73.29,73.3,72.95,72.95,97689.0,65.2692,65.2781,64.9664,64.9664,97689.0
2020-06-22 15:30:00,72.95,73.11,72.91,73.09,279473.0,64.9664,65.1089,64.9308,65.0911,279473.0
2020-06-23 09:30:00,73.34,73.73,73.34,73.57,180411.0,65.3137,65.661,65.3137,65.5186,180411.0
2020-06-23 10:00:00,73.56,73.82,73.38,73.82,97276.0,65.5097,65.7412,65.3494,65.7412,97276.0
2020-06-23 10:30:00,73.83,73.87,73.55,73.65,97211.0,65.7501,65.7857,65.5007,65.5898,97211.0
2020-06-23 11:00:00,73.64,73.73,73.41,73.48,157908.0,65.5809,65.661,65.3761,65.4384,157908.0
2020-06-23 11:30:00,73.47,73.53,73.29,73.38,95882.0,65.4295,65.4829,65.2692,65.3494,95882.0
2020-06-23 12:00:00,73.4,73.48,73.23,73.26,191632.0,65.3672,65.4384,65.2158,65.2425,191632.0
2020-06-23 12:30:00,73.25,73.34,73.17,73.18,66450.0,65.2336,65.3137,65.1623,65.1712,66450.0
2020-06-23 13:00:00,73.17,73.36,73.1,73.3,232517.0,65.1623,65.3315,65.1,65.2781,232517.0
2020-06-23 13:30:00,73.31,73.34,73.12,73.24,301255.0,65.287,65.3137,65.1178,65.2247,301255.0
2020-06-23 14:00:00,73.23,73.3,73.12,73.26,111266.0,65.2158,65.2781,65.1178,65.2425,111266.0
2020-06-23 14:30:00,73.27,73.31,73.02,73.17,155073.0,65.2514,65.287,65.0287,65.1623,155073.0
2020-06-23 15:00:00,73.17,73.19,72.95,72.99,162317.0,65.1623,65.1801,64.9664,65.002,162317.0
2020-06-23 15:30:00,72.99,73.09,72.8,72.93,585421.0,65.002,65.0911,64.8328,64.9486,585421.0
2020-06-24 09:30:00,72.59,72.68,72.24,72.38,197058.0,64.6458,64.726,64.3341,64.4588,197058.0
2020-06-24 10:00:00,72.36,72.6,72.29,72.52,120208.0,64.441,64.6547,64.3786,64.5835,120208.0
2020-06-24 10:30:00,72.51,72.56,72.25,72.46,142161.0,64.5746,64.6191,64.343,64.53,142161.0
2020-06-24 11:00:00,72.44,72.48,71.96,72.05,137248.0,64.5122,64.5478,64.0848,64.1649,137248.0
2020-06-24 11:30:00,72.02,72.1,71.82,72.0,135885.0,64.1382,64.2094,63.9601,64.1204,135885.0
2020-06-24 12:00:00,71.99,72.26,71.88,72.15,158699.0,64.1115,64.3519,64.0135,64.254,158699.0
2020-06-24 12:30:00,72.15,72.35,72.1,72.26,132489.0,64.254,64.4321,64.2094,64.3519,132489.0
2020-06-24 13:00:00,72.25,72.26,72.01,72.02,89570.0,64.343,64.3519,64.1293,64.1382,89570.0
2020-06-24 13:30:00,72.02,72.03,71.76,71.99,136567.0,64.1382,64.1471,63.9066,64.1115,136567.0
2020-06-24 14:00:00,71.99,72.22,71.87,72.17,132630.0,64.1115,64.3163,64.0046,64.2718,132630.0
2020-06-24 14:30:00,72.16,72.24,72.02,72.04,132862.0,64.2629,64.3341,64.1382,64.156,132862.0
2020-06-24 15:00:00,72.05,72.26,71.93,72.07,143899.0,64.1649,64.3519,64.058,64.1827,143899.0
2020-06-24 15:30:00,72.08,72.39,71.91,72.05,376805.0,64.1916,64.4677,64.0402,64.1649,376805.0
2020-06-25 09:30:00,72.11,72.17,71.37,71.67,260900.0,64.2183,64.2718,63.5593,63.8265,260900.0
2020-06-25 10:00:00,71.7,71.72,71.26,71.57,124061.0,63.8532,63.871,63.4614,63.7374,124061.0
2020-06-25 10:30:00,71.58,71.89,71.55,71.84,117653.0,63.7463,64.0224,63.7196,63.9779,117653.0
2020-06-25 11:00:00,71.83,71.94,71.6,71.87,131232.0,63.969,64.0669,63.7642,64.0046,131232.0
2020-06-25 11:30:00,71.87,72.03,71.75,72.02,290628.0,64.0046,64.1471,63.8977,64.1382,290628.0
2020-06-25 12:00:00,72.03,72.17,72.0,72.1,122534.0,64.1471,64.2718,64.1204,64.2094,122534.0
2020-06-25 12:30:00,72.1,72.28,72.05,72.06,133835.0,64.2094,64.3697,64.1649,64.1738,133835.0
2020-06-25 13:00:00,72.06,72.09,71.95,72.02,109091.0,64.1738,64.2005,64.0758,64.1382,109091.0
2020-06-25 13:30:00,72.01,72.04,71.88,72.01,137129.0,64.1293,64.156,64.0135,64.1293,137129.0
2020-06-25 14:00:00,72.01,72.12,71.95,72.02,131809.0,64.1293,64.2272,64.0758,64.1382,131809.0
2020-06-25 14:30:00,72.01,72.11,71.92,72.08,101778.0,64.1293,64.2183,64.0491,64.1916,101778.0
2020-06-25 15:00:00,72.07,72.58,72.04,72.51,167545.0,64.1827,64.6369,64.156,64.5746,167545.0
2020-06-25 15:30:00,72.52,72.73,72.36,72.62,430623.0,64.5835,64.7705,64.441,64.6725,430623.0
2020-06-26 09:30:00,72.66,72.92,72.6,72.72,165842.0,64.7081,64.9397,64.6547,64.7616,165842.0
2020-06-26 10:00:00,72.7,72.86,72.29,72.41,94200.0,64.7438,64.8863,64.3786,64.4855,94200.0
2020-06-26 10:30:00,72.38,72.43,72.09,72.16,165208.0,64.4588,64.5033,64.2005,64.2629,165208.0
2020-06-26 11:00:00,72.18,72.35,72.02,72.09,102272.0,64.2807,64.4321,64.1382,64.2005,102272.0
2020-06-26 11:30:00,72.1,72.21,71.94,72.16,125342.0,64.2094,64.3074,64.0669,64.2629,125342.0
2020-06-26 12:00:00,72.15,72.16,71.84,72.06,90111.0,64.254,64.2629,63.9779,64.1738,90111.0
2020-06-26 12:30:00,72.06,72.14,71.94,72.13,67577.0,64.1738,64.2451,64.0669,64.2361,67577.0
2020-06-26 13:00:00,72.12,72.24,72.06,72.17,67547.0,64.2272,64.3341,64.1738,64.2718,67547.0
2020-06-26 13:30:00,72.17,72.23,71.96,72.02,106573.0,64.2718,64.3252,64.0848,64.1382,106573.0
2020-06-26 14:00:00,72.01,72.02,71.74,71.78,105380.0,64.1293,64.1382,63.8888,63.9245,105380.0
2020-06-26 14:30:00,71.78,71.85,71.47,71.57,123183.0,63.9245,63.9868,63.6484,63.7374,123183.0
2020-06-26 15:00:00,71.57,71.64,71.23,71.38,161886.0,63.7374,63.7998,63.4346,63.5682,161886.0
2020-06-26 15:30:00,71.38,71.69,71.21,71.51,896670.0,63.5682,63.8443,63.4168,63.684,896670.0
2020-06-29 09:30:00,71.84,72.23,71.84,72.15,204311.0,63.9779,64.3252,63.9779,64.254,204311.0
2020-06-29 10:00:00,72.2,72.3,71.89,72.11,95539.0,64.2985,64.3875,64.0224,64.2183,95539.0
2020-06-29 10:30:00,72.12,72.22,71.93,72.08,167535.0,64.2272,64.3163,64.058,64.1916,167535.0
2020-06-29 11:00:00,72.09,72.49,72.08,72.44,149023.0,64.2005,64.5568,64.1916,64.5122,149023.0
2020-06-29 11:30:00,72.44,72.5,72.07,72.07,61505.0,64.5122,64.5657,64.1827,64.1827,61505.0
2020-06-29 12:00:00,72.06,72.28,72.06,72.27,94655.0,64.1738,64.3697,64.1738,64.3608,94655.0
2020-06-29 12:30:00,72.26,72.32,72.15,72.15,81946.0,64.3519,64.4054,64.254,64.254,81946.0
2020-06-29 13:00:00,72.16,72.22,72.1,72.18,90819.0,64.2629,64.3163,64.2094,64.2807,90819.0
2020-06-29 13:30:00,72.19,72.39,72.14,72.36,90949.0,64.2896,64.4677,64.2451,64.441,90949.0
2020-06-29 14:00:00,72.37,72.4,72.21,72.27,67865.0,64.4499,64.4766,64.3074,64.3608,67865.0
2020-06-29 14:30:00,72.27,72.37,72.21,72.35,92199.0,64.3608,64.4499,64.3074,64.4321,92199.0
2020-06-29 15:00:00,72.34,72.38,72.23,72.28,121167.0,64.4232,64.4588,64.3252,64.3697,121167.0
2020-06-29 15:30:00,72.28,72.46,72.15,72.46,395101.0,64.3697,64.53,64.254,64.53,395101.0
2020-06-30 09:30:00,72.59,72.82,72.27,72.65,202056.0,64.6458,64.8506,64.3608,64.6992,202056.0
2020-06-30 10:00:00,72.67,72.91,72.67,72.8,117414.0,64.7171,64.9308,64.7171,64.8328,117414.0
2020-06-30 10:30:00,72.81,73.0,72.75,72.88,100511.0,64.8417,65.0109,64.7883,64.9041,100511.0
2020-06-30 11:00:00,72.88,73.06,72.81,72.91,91992.0,64.9041,65.0644,64.8417,64.9308,91992.0
2020-06-30 11:30:00,72.93,72.93,72.66,72.68,95792.0,64.9486,64.9486,64.7081,64.726,95792.0
2020-06-30 12:00:00,72.69,72.86,72.59,72.83,59082.0,64.7349,64.8863,64.6458,64.8595,59082.0
2020-06-30 12:30:00,72.83,72.85,72.51,72.52,100856.0,64.8595,64.8774,64.5746,64.5835,100856.0
2020-06-30 13:00:00,72.52,72.58,72.4,72.5,77480.0,64.5835,64.6369,64.4766,64.5657,77480.0
2020-06-30 13:30:00,72.5,72.53,72.37,72.42,113485.0,64.5657,64.5924,64.4499,64.4944,113485.0
2020-06-30 14:00:00,72.42,72.58,72.37,72.57,122476.0,64.4944,64.6369,64.4499,64.628,122476.0
2020-06-30 14:30:00,72.57,72.61,72.49,72.59,107595.0,64.628,64.6636,64.5568,64.6458,107595.0
2020-06-30 15:00:00,72.59,72.63,72.43,72.6,159044.0,64.6458,64.6814,64.5033,64.6547,159044.0
2020-06-30 15:30:00,72.59,73.51,72.58,73.24,681183.0,64.6458,65.4651,64.6369,65.2247,681183.0
2020-07-01 09:30:00,73.26,73.58,73.1,73.16,369738.0,65.2425,65.5275,65.1,65.1534,369738.0
2020-07-01 10:00:00,73.18,73.42,73.17,73.37,179150.0,65.1712,65.385,65.1623,65.3404,179150.0
2020-07-01 10:30:00,73.36,73.45,73.21,73.39,122264.0,65.3315,65.4117,65.198,65.3583,122264.0
2020-07-01 11:00:00,73.41,73.53,73.11,73.12,150567.0,65.3761,65.4829,65.1089,65.1178,150567.0
2020-07-01 11:30:00,73.13,73.28,73.03,73.17,114051.0,65.1267,65.2603,65.0377,65.1623,114051.0
2020-07-01 12:00:00,73.17,73.26,73.04,73.24,86003.0,65.1623,65.2425,65.0466,65.2247,86003.0
2020-07-01 12:30:00,73.24,73.36,73.16,73.19,135715.0,65.2247,65.3315,65.1534,65.1801,135715.0
2020-07-01 13:00:00,73.2,73.4,73.13,73.3,80484.0,65.189,65.3672,65.1267,65.2781,80484.0
2020-07-01 13:30:00,73.3,73.33,73.19,73.29,102420.0,65.2781,65.3048,65.1801,65.2692,102420.0
2020-07-01 14:00:00,73.29,73.41,73.22,73.24,92718.0,65.2692,65.3761,65.2069,65.2247,92718.0
2020-07-01 14:30:00,73.24,73.27,73.13,73.19,120615.0,65.2247,65.2514,65.1267,65.1801,120615.0
2020-07-01 15:00:00,73.19,73.3,73.15,73.2,126546.0,65.1801,65.2781,65.1445,65.189,126546.0
2020-07-01 15:30:00,73.21,73.34,72.97,73.05,430691.0,65.198,65.3137,64.9842,65.0555,430691.0
2020-07-02 09:30:00,73.64,73.87,73.55,73.58,172723.0,65.5809,65.7857,65.5007,65.5275,172723.0
2020-07-02 10:00:00,73.57,73.77,73.46,73.53,93440.0,65.5186,65.6967,65.4206,65.4829,93440.0
2020-07-02 10:30:00,73.53,73.69,73.3,73.34,90493.0,65.4829,65.6254,65.2781,65.3137,90493.0
2020-07-02 11:00:00,73.33,73.58,73.32,73.5,100345.0,65.3048,65.5275,65.2959,65.4562,100345.0
2020-07-02 11:30:00,73.5,73.56,73.38,73.43,100747.0,65.4562,65.5097,65.3494,65.3939,100747.0
2020-07-02 12:00:00,73.44,73.45,73.22,73.27,67633.0,65.4028,65.4117,65.2069,65.2514,67633.0
2020-07-02 12:30:00,73.27,73.3,73.18,73.25,66473.0,65.2514,65.2781,65.1712,65.2336,66473.0
2020-07-02 13:00:00,73.25,73.29,73.15,73.24,62031.0,65.2336,65.2692,65.1445,65.2247,62031.0
2020-07-02 13:30:00,73.24,73.54,73.22,73.47,89290.0,65.2247,65.4918,65.2069,65.4295,89290.0
2020-07-02 14:00:00,73.47,73.59,73.44,73.58,79056.0,65.4295,65.5364,65.4028,65.5275,79056.0
2020-07-02 14:30:00,73.59,73.69,73.55,73.61,104804.0,65.5364,65.6254,65.5007,65.5542,104804.0
2020-07-02 15:00:00,73.62,73.65,73.47,73.49,132058.0,65.5631,65.5898,65.4295,65.4473,132058.0
2020-07-02 15:30:00,73.49,73.55,73.07,73.28,552396.0,65.4473,65.5007,65.0733,65.2603,552396.0
2020-07-06 09:30:00,73.72,73.88,73.15,73.23,250462.0,65.6521,65.7946,65.1445,65.2158,250462.0
2020-07-06 10:00:00,73.26,73.4,73.01,73.2,187886.0,65.2425,65.3672,65.0198,65.189,187886.0
2020-07-06 10:30:00,73.19,73.27,72.98,73.23,92403.0,65.1801,65.2514,64.9931,65.2158,92403.0
2020-07-06 11:00:00,73.23,73.3,73.08,73.25,148992.0,65.2158,65.2781,65.0822,65.2336,148992.0
2020-07-06 11:30:00,73.26,73.28,73.12,73.23,86092.0,65.2425,65.2603,65.1178,65.2158,86092.0
2020-07-06 12:00:00,73.23,73.28,73.07,73.13,158497.0,65.2158,65.2603,65.0733,65.1267,158497.0
2020-07-06 12:30:00,73.13,73.31,73.09,73.26,272735.0,65.1267,65.287,65.0911,65.2425,272735.0
2020-07-06 13:00:00,73.25,73.29,73.19,73.23,102851.0,65.2336,65.2692,65.1801,65.2158,102851.0
2020-07-06 13:30:00,73.24,73.29,73.17,73.27,75417.0,65.2247,65.2692,65.1623,65.2514,75417.0
2020-07-06 14:00:00,73.28,73.28,73.16,73.18,112441.0,65.2603,65.2603,65.1534,65.1712,112441.0
2020-07-06 14:30:00,73.19,73.26,73.03,73.05,108604.0,65.1801,65.2425,65.0377,65.0555,108604.0
2020-07-06 15:00:00,73.04,73.08,72.88,72.98,119431.0,65.0466,65.0822,64.9041,64.9931,119431.0
2020-07-06 15:30:00,72.98,73.48,72.96,73.45,835231.0,64.9931,65.4384,64.9753,65.4117,835231.0
2020-07-07 09:30:00,73.19,73.56,73.17,73.55,270816.0,65.1801,65.5097,65.1623,65.5007,270816.0
2020-07-07 10:00:00,73.54,73.87,73.38,73.38,423058.0,65.4918,65.7857,65.3494,65.3494,423058.0
2020-07-07 10:30:00,73.39,73.62,73.28,73.47,162745.0,65.3583,65.5631,65.2603,65.4295,162745.0
2020-07-07 11:00:00,73.48,73.61,73.41,73.58,164714.0,65.4384,65.5542,65.3761,65.5275,164714.0
2020-07-07 11:30:00,73.59,73.77,73.51,73.64,343537.0,65.5364,65.6967,65.4651,65.5809,343537.0
2020-07-07 12:00:00,73.65,73.71,73.5,73.54,99034.0,65.5898,65.6432,65.4562,65.4918,99034.0
2020-07-07 12:30:00,73.54,73.67,73.47,73.63,315532.0,65.4918,65.6076,65.4295,65.572,315532.0
2020-07-07 13:00:00,73.63,73.79,73.54,73.75,102501.0,65.572,65.7145,65.4918,65.6789,102501.0
2020-07-07 13:30:00,73.73,73.83,73.63,73.78,97540.0,65.661,65.7501,65.572,65.7056,97540.0
2020-07-07 14:00:00,73.79,73.91,73.75,73.86,119676.0,65.7145,65.8213,65.6789,65.7768,119676.0
2020-07-07 14:30:00,73.86,74.07,73.7,74.06,171079.0,65.7768,65.9638,65.6343,65.9549,171079.0
2020-07-07 15:00:00,74.06,74.19,73.98,74.18,108230.0,65.9549,66.0707,65.8837,66.0618,108230.0
2020-07-07 15:30:00,74.19,74.22,73.87,73.97,501797.0,66.0707,66.0974,65.7857,65.8748,501797.0
2020-07-08 09:30:00,74.06,74.15,73.79,73.84,309488.0,65.9549,66.0351,65.7145,65.759,309488.0
2020-07-08 10:00:00,73.84,74.13,73.74,74.12,139476.0,65.759,66.0173,65.67,66.0084,139476.0
2020-07-08 10:30:00,74.11,74.14,73.94,74.13,103118.0,65.9995,66.0262,65.8481,66.0173,103118.0
2020-07-08 11:00:00,74.14,74.27,74.0,74.13,183211.0,66.0262,66.1419,65.9015,66.0173,183211.0
2020-07-08 11:30:00,74.12,74.2,74.03,74.06,87108.0,66.0084,66.0796,65.9282,65.9549,87108.0
2020-07-08 12:00:00,74.07,74.22,74.03,74.19,79171.0,65.9638,66.0974,65.9282,66.0707,79171.0
2020-07-08 12:30:00,74.18,74.2,74.02,74.12,87203.0,66.0618,66.0796,65.9193,66.0084,87203.0
2020-07-08 13:00:00,74.12,74.15,73.89,73.92,124503.0,66.0084,66.0351,65.8035,65.8303,124503.0
2020-07-08 13:30:00,73.92,74.07,73.91,73.95,87157.0,65.8303,65.9638,65.8213,65.857,87157.0
2020-07-08 14:00:00,73.96,74.01,73.84,73.94,119835.0,65.8659,65.9104,65.759,65.8481,119835.0
2020-07-08 14:30:00,73.95,74.02,73.84,73.99,94889.0,65.857,65.9193,65.759,65.8926,94889.0
2020-07-08 15:00:00,74.0,74.36,73.96,74.32,197444.0,65.9015,66.2221,65.8659,66.1865,197444.0
2020-07-08 15:30:00,74.31,74.57,74.26,74.48,633080.0,66.1776,66.4091,66.133,66.329,633080.0
2020-07-09 09:30:00,74.06,74.62,74.01,74.44,307964.0,65.9549,66.4536,65.9104,66.2933,307964.0
2020-07-09 10:00:00,74.42,74.42,74.14,74.17,127570.0,66.2755,66.2755,66.0262,66.0529,127570.0
2020-07-09 10:30:00,74.15,74.2,73.65,73.66,109329.0,66.0351,66.0796,65.5898,65.5987,109329.0
2020-07-09 11:00:00,73.65,73.74,73.33,73.34,167627.0,65.5898,65.67,65.3048,65.3137,167627.0
2020-07-09 11:30:00,73.33,73.54,73.28,73.44,121685.0,65.3048,65.4918,65.2603,65.4028,121685.0
2020-07-09 12:00:00,73.45,73.76,73.4,73.66,108109.0,65.4117,65.6878,65.3672,65.5987,108109.0
2020-07-09 12:30:00,73.65,73.75,73.58,73.67,137378.0,65.5898,65.6789,65.5275,65.6076,137378.0
2020-07-09 13:00:00,73.67,73.72,73.49,73.51,103130.0,65.6076,65.6521,65.4473,65.4651,103130.0
2020-07-09 13:30:00,73.51,73.6,73.32,73.34,91385.0,65.4651,65.5453,65.2959,65.3137,91385.0
2020-07-09 14:00:00,73.34,73.57,73.31,73.53,86402.0,65.3137,65.5186,65.287,65.4829,86402.0
2020-07-09 14:30:00,73.53,73.65,73.41,73.59,89660.0,65.4829,65.5898,65.3761,65.5364,89660.0
2020-07-09 15:00:00,73.59,73.74,73.44,73.48,156879.0,65.5364,65.67,65.4028,65.4384,156879.0
2020-07-09 15:30:00,73.47,73.54,73.23,73.32,517582.0,65.4295,65.4918,65.2158,65.2959,517582.0
2020-07-10 09:30:00,73.27,73.47,72.75,72.89,252958.0,65.2514,65.4295,64.7883,64.913,252958.0
2020-07-10 10:00:00,72.89,73.18,72.69,73.08,128176.0,64.913,65.1712,64.7349,65.0822,128176.0
2020-07-10 10:30:00,73.09,73.15,72.93,73.14,155060.0,65.0911,65.1445,64.9486,65.1356,155060.0
2020-07-10 11:00:00,73.14,73.25,73.02,73.08,104204.0,65.1356,65.2336,65.0287,65.0822,104204.0
2020-07-10 11:30:00,73.08,73.25,72.99,73.15,110767.0,65.0822,65.2336,65.002,65.1445,110767.0
2020-07-10 12:00:00,73.15,73.25,73.11,73.14,97150.0,65.1445,65.2336,65.1089,65.1356,97150.0
2020-07-10 12:30:00,73.15,73.47,73.13,73.44,86371.0,65.1445,65.4295,65.1267,65.4028,86371.0
2020-07-10 13:00:00,73.43,73.47,73.27,73.43,73996.0,65.3939,65.4295,65.2514,65.3939,73996.0
2020-07-10 13:30:00,73.45,73.48,73.29,73.45,62533.0,65.4117,65.4384,65.2692,65.4117,62533.0
2020-07-10 14:00:00,73.44,73.54,73.38,73.54,76120.0,65.4028,65.4918,65.3494,65.4918,76120.0
2020-07-10 14:30:00,73.53,73.55,73.4,73.48,71070.0,65.4829,65.5007,65.3672,65.4384,71070.0
2020-07-10 15:00:00,73.47,73.6,73.34,73.58,287259.0,65.4295,65.5453,65.3137,65.5275,287259.0
2020-07-10 15:30:00,73.59,73.96,73.53,73.69,671364.0,65.5364,65.8659,65.4829,65.6254,671364.0
2020-07-13 09:30:00,73.63,73.8,73.38,73.51,266424.0,65.572,65.7234,65.3494,65.4651,266424.0
2020-07-13 10:00:00,73.53,73.97,73.5,73.84,116396.0,65.4829,65.8748,65.4562,65.759,116396.0
2020-07-13 10:30:00,73.8,73.89,73.72,73.88,122406.0,65.7234,65.8035,65.6521,65.7946,122406.0
2020-07-13 11:00:00,73.88,73.9,73.73,73.85,108637.0,65.7946,65.8124,65.661,65.7679,108637.0
2020-07-13 11:30:00,73.85,73.88,73.65,73.86,103625.0,65.7679,65.7946,65.5898,65.7768,103625.0
2020-07-13 12:00:00,73.86,74.13,73.84,74.06,100754.0,65.7768,66.0173,65.759,65.9549,100754.0
2020-07-13 12:30:00,74.06,74.08,73.77,73.86,88895.0,65.9549,65.9727,65.6967,65.7768,88895.0
2020-07-13 13:00:00,73.86,73.93,73.81,73.88,98888.0,65.7768,65.8392,65.7323,65.7946,98888.0
2020-07-13 13:30:00,73.88,73.91,73.69,73.8,184547.0,65.7946,65.8213,65.6254,65.7234,184547.0
2020-07-13 14:00:00,73.79,73.85,73.58,73.65,129942.0,65.7145,65.7679,65.5275,65.5898,129942.0
2020-07-13 14:30:00,73.65,73.76,73.61,73.72,113593.0,65.5898,65.6878,65.5542,65.6521,113593.0
2020-07-13 15:00:00,73.73,73.73,73.52,73.65,197959.0,65.661,65.661,65.474,65.5898,197959.0
2020-07-13 15:30:00,73.65,73.69,73.25,73.42,536154.0,65.5898,65.6254,65.2336,65.385,536154.0
2020-07-14 09:30:00,73.3,73.73,73.28,73.67,183713.0,65.2781,65.661,65.2603,65.6076,183713.0
2020-07-14 10:00:00,73.67,74.03,73.57,74.03,130539.0,65.6076,65.9282,65.5186,65.9282,130539.0
2020-07-14 10:30:00,74.04,74.34,73.99,74.29,145255.0,65.9371,66.2043,65.8926,66.1598,145255.0
2020-07-14 11:00:00,74.28,74.43,74.09,74.28,140037.0,66.1509,66.2844,65.9816,66.1509,140037.0
2020-07-14 11:30:00,74.27,74.44,74.1,74.17,95964.0,66.1419,66.2933,65.9906,66.0529,95964.0
2020-07-14 12:00:00,74.17,74.3,74.13,74.24,97730.0,66.0529,66.1687,66.0173,66.1152,97730.0
2020-07-14 12:30:00,74.23,74.45,74.18,74.32,94064.0,66.1063,66.3023,66.0618,66.1865,94064.0
2020-07-14 13:00:00,74.32,74.4,74.21,74.35,83853.0,66.1865,66.2577,66.0885,66.2132,83853.0
2020-07-14 13:30:00,74.35,74.57,74.2,74.27,123445.0,66.2132,66.4091,66.0796,66.1419,123445.0
2020-07-14 14:00:00,74.26,74.5,74.2,74.44,154781.0,66.133,66.3468,66.0796,66.2933,154781.0
2020-07-14 14:30:00,74.46,74.52,74.31,74.48,118475.0,66.3112,66.3646,66.1776,66.329,118475.0
2020-07-14 15:00:00,74.49,74.67,74.31,74.64,182190.0,66.3379,66.4982,66.1776,66.4715,182190.0
2020-07-14 15:30:00,74.65,74.92,74.63,74.85,500938.0,66.4804,66.7208,66.4626,66.6585,500938.0
2020-07-15 09:30:00,75.0,75.19,74.72,75.08,270497.0,66.7921,66.9613,66.5427,66.8633,270497.0
2020-07-15 10:00:00,75.09,75.38,74.8,75.38,240654.0,66.8722,67.1305,66.6139,67.1305,240654.0
2020-07-15 10:30:00,75.36,75.45,74.95,75.01,172557.0,67.1127,67.1928,66.7475,66.801,172557.0
2020-07-15 11:00:00,75.01,75.49,74.94,75.42,106847.0,66.801,67.2284,66.7386,67.1661,106847.0
2020-07-15 11:30:00,75.42,75.49,75.07,75.11,106840.0,67.1661,67.2284,66.8544,66.89,106840.0
2020-07-15 12:00:00,75.11,75.21,74.97,74.97,104443.0,66.89,66.9791,66.7653,66.7653,104443.0
2020-07-15 12:30:00,74.96,75.1,74.86,75.07,82298.0,66.7564,66.8811,66.6674,66.8544,82298.0
2020-07-15 13:00:00,75.07,75.13,74.99,75.08,134309.0,66.8544,66.9078,66.7832,66.8633,134309.0
2020-07-15 13:30:00,75.08,75.25,75.02,75.03,80947.0,66.8633,67.0147,66.8099,66.8188,80947.0
2020-07-15 14:00:00,75.03,75.1,74.77,74.83,122073.0,66.8188,66.8811,66.5872,66.6407,122073.0
2020-07-15 14:30:00,74.82,74.85,74.53,74.54,110938.0,66.6318,66.6585,66.3735,66.3824,110938.0
2020-07-15 15:00:00,74.52,74.62,74.36,74.61,122165.0,66.3646,66.4536,66.2221,66.4447,122165.0
2020-07-15 15:30:00,74.62,74.94,74.54,74.7,505530.0,66.4536,66.7386,66.3824,66.5249,505530.0
2020-07-16 09:30:00,74.8,75.09,74.6,74.92,222177.0,66.6139,66.8722,66.4358,66.7208,222177.0
2020-07-16 10:00:00,74.93,75.12,74.71,74.81,111036.0,66.7297,66.8989,66.5338,66.6229,111036.0
2020-07-16 10:30:00,74.79,74.83,74.36,74.38,90411.0,66.605,66.6407,66.2221,66.2399,90411.0
2020-07-16 11:00:00,74.37,74.59,74.32,74.5,124602.0,66.231,66.4269,66.1865,66.3468,124602.0
2020-07-16 11:30:00,74.49,74.49,74.2,74.38,69084.0,66.3379,66.3379,66.0796,66.2399,69084.0
2020-07-16 12:00:00,74.38,74.53,74.34,74.52,53861.0,66.2399,66.3735,66.2043,66.3646,53861.0
2020-07-16 12:30:00,74.53,74.65,74.53,74.65,81617.0,66.3735,66.4804,66.3735,66.4804,81617.0
2020-07-16 13:00:00,74.66,74.74,74.55,74.7,78357.0,66.4893,66.5605,66.3913,66.5249,78357.0
2020-07-16 13:30:00,74.72,74.72,74.51,74.6,84380.0,66.5427,66.5427,66.3557,66.4358,84380.0
2020-07-16 14:00:00,74.59,74.74,74.56,74.67,86784.0,66.4269,66.5605,66.4002,66.4982,86784.0
2020-07-16 14:30:00,74.69,74.84,74.65,74.76,106272.0,66.516,66.6496,66.4804,66.5783,106272.0
2020-07-16 15:00:00,74.76,75.03,74.74,75.01,192826.0,66.5783,66.8188,66.5605,66.801,192826.0
2020-07-16 15:30:00,75.01,75.09,74.9,74.98,454986.0,66.801,66.8722,66.703,66.7742,454986.0
2020-07-17 09:30:00,74.92,75.01,74.38,74.89,348408.0,67.1112,67.1918,66.6275,67.0843,348408.0
2020-07-17 10:00:00,74.89,75.11,74.85,75.07,114890.0,67.0843,67.2814,67.0485,67.2456,114890.0
2020-07-17 10:30:00,75.07,75.12,74.9,74.95,131001.0,67.2456,67.2904,67.0933,67.1381,131001.0
2020-07-17 11:00:00,74.95,75.12,74.92,75.04,185763.0,67.1381,67.2904,67.1112,67.2187,185763.0
2020-07-17 11:30:00,75.05,75.2,74.98,75.16,87534.0,67.2277,67.362,67.1649,67.3262,87534.0
2020-07-17 12:00:00,75.15,75.28,75.11,75.2,71380.0,67.3172,67.4337,67.2814,67.362,71380.0
2020-07-17 12:30:00,75.19,75.23,75.05,75.08,88368.0,67.3531,67.3889,67.2277,67.2545,88368.0
2020-07-17 13:00:00,75.07,75.15,74.99,75.11,85684.0,67.2456,67.3172,67.1739,67.2814,85684.0
2020-07-17 13:30:00,75.12,75.19,75.06,75.1,70371.0,67.2904,67.3531,67.2366,67.2724,70371.0
2020-07-17 14:00:00,75.1,75.29,75.1,75.28,95108.0,67.2724,67.4426,67.2724,67.4337,95108.0
2020-07-17 14:30:00,75.28,75.29,75.13,75.15,95475.0,67.4337,67.4426,67.2993,67.3172,95475.0
2020-07-17 15:00:00,75.14,75.23,75.05,75.14,175671.0,67.3083,67.3889,67.2277,67.3083,175671.0
2020-07-17 15:30:00,75.14,75.27,75.07,75.19,352855.0,67.3083,67.4247,67.2456,67.3531,352855.0
2020-07-20 09:30:00,74.97,75.18,74.72,74.94,216118.0,67.156,67.3441,66.932,67.1291,216118.0
2020-07-20 10:00:00,74.94,74.96,74.58,74.66,122670.0,67.1291,67.147,66.8066,66.8783,122670.0
2020-07-20 10:30:00,74.67,74.74,74.5,74.5,111534.0,66.8873,66.95,66.735,66.735,111534.0
2020-07-20 11:00:00,74.51,74.69,74.5,74.65,64928.0,66.7439,66.9052,66.735,66.8693,64928.0
2020-07-20 11:30:00,74.66,74.67,74.44,74.44,76348.0,66.8783,66.8873,66.6812,66.6812,76348.0
2020-07-20 12:00:00,74.43,74.46,74.29,74.32,83478.0,66.6723,66.6991,66.5469,66.5737,83478.0
2020-07-20 12:30:00,74.32,74.39,74.13,74.17,88292.0,66.5737,66.6364,66.4035,66.4394,88292.0
2020-07-20 13:00:00,74.18,74.25,74.13,74.15,82252.0,66.4483,66.511,66.4035,66.4215,82252.0
2020-07-20 13:30:00,74.15,74.32,74.06,74.3,102618.0,66.4215,66.5737,66.3408,66.5558,102618.0
2020-07-20 14:00:00,74.3,74.3,74.08,74.09,96574.0,66.5558,66.5558,66.3588,66.3677,96574.0
2020-07-20 14:30:00,74.09,74.15,73.89,73.99,120803.0,66.3677,66.4215,66.1886,66.2781,120803.0
2020-07-20 15:00:00,73.99,74.13,73.94,74.12,85518.0,66.2781,66.4035,66.2333,66.3946,85518.0
2020-07-20 15:30:00,74.13,74.41,74.12,74.2,297964.0,66.4035,66.6544,66.3946,66.4662,297964.0
2020-07-21 09:30:00,74.36,74.83,74.18,74.64,211439.0,66.6096,67.0306,66.4483,66.8604,211439.0
2020-07-21 10:00:00,74.63,74.84,74.59,74.68,129898.0,66.8514,67.0395,66.8156,66.8962,129898.0
2020-07-21 10:30:00,74.67,74.85,74.57,74.75,146438.0,66.8873,67.0485,66.7977,66.9589,146438.0
2020-07-21 11:00:00,74.76,74.77,74.51,74.6,138443.0,66.9679,66.9768,66.7439,66.8246,138443.0
2020-07-21 11:30:00,74.59,74.63,74.37,74.45,136488.0,66.8156,66.8514,66.6185,66.6902,136488.0
2020-07-21 12:00:00,74.44,74.53,74.39,74.52,92489.0,66.6812,66.7619,66.6364,66.7529,92489.0
2020-07-21 12:30:00,74.52,74.56,74.41,74.48,76677.0,66.7529,66.7887,66.6544,66.7171,76677.0
2020-07-21 13:00:00,74.48,74.52,74.44,74.52,65560.0,66.7171,66.7529,66.6812,66.7529,65560.0
2020-07-21 13:30:00,74.51,74.54,74.41,74.43,84742.0,66.7439,66.7708,66.6544,66.6723,84742.0
2020-07-21 14:00:00,74.44,74.46,74.3,74.33,104018.0,66.6812,66.6991,66.5558,66.5827,104018.0
2020-07-21 14:30:00,74.32,74.47,74.28,74.42,94825.0,66.5737,66.7081,66.5379,66.6633,94825.0
2020-07-21 15:00:00,74.42,74.44,74.23,74.26,110280.0,66.6633,66.6812,66.4931,66.52,110280.0
2020-07-21 15:30:00,74.27,74.28,73.97,74.04,418555.0,66.5289,66.5379,66.2602,66.3229,418555.0
2020-07-22 09:30:00,73.59,73.77,72.84,72.93,327463.0,65.9198,66.0811,65.248,65.3286,327463.0
2020-07-22 10:00:00,72.91,72.95,72.61,72.8,233078.0,65.3107,65.3465,65.042,65.2122,233078.0
2020-07-22 10:30:00,72.82,73.1,72.76,73.06,141230.0,65.2301,65.4809,65.1763,65.4451,141230.0
2020-07-22 11:00:00,73.07,73.21,73.02,73.19,133073.0,65.454,65.5794,65.4092,65.5615,133073.0
2020-07-22 11:30:00,73.19,73.28,73.15,73.2,157044.0,65.5615,65.6421,65.5257,65.5705,157044.0
2020-07-22 12:00:00,73.2,73.59,73.18,73.54,219319.0,65.5705,65.9198,65.5526,65.875,219319.0
2020-07-22 12:30:00,73.54,73.72,73.48,73.68,97292.0,65.875,66.0363,65.8213,66.0004,97292.0
2020-07-22 13:00:00,73.69,73.87,73.65,73.85,93079.0,66.0094,66.1706,65.9736,66.1527,93079.0
2020-07-22 13:30:00,73.86,73.87,73.62,73.65,154889.0,66.1617,66.1706,65.9467,65.9736,154889.0
2020-07-22 14:00:00,73.63,73.89,73.61,73.87,106407.0,65.9557,66.1886,65.9377,66.1706,106407.0
2020-07-22 14:30:00,73.88,73.98,73.84,73.94,99328.0,66.1796,66.2692,66.1438,66.2333,99328.0
2020-07-22 15:00:00,73.95,74.07,73.88,73.98,122773.0,66.2423,66.3498,66.1796,66.2692,122773.0
2020-07-22 15:30:00,73.98,74.21,73.92,74.14,495341.0,66.2692,66.4752,66.2154,66.4125,495341.0
2020-07-23 09:30:00,74.85,75.18,74.69,74.8,392767.0,67.0485,67.3441,66.9052,67.0037,392767.0
2020-07-23 10:00:00,74.81,74.94,74.62,74.73,277669.0,67.0127,67.1291,66.8425,66.941,277669.0
2020-07-23 10:30:00,74.74,74.78,74.43,74.45,117893.0,66.95,66.9858,66.6723,66.6902,117893.0
2020-07-23 11:00:00,74.46,74.6,74.39,74.57,156751.0,66.6991,66.8246,66.6364,66.7977,156751.0
2020-07-23 11:30:00,74.55,74.72,74.54,74.71,103020.0,66.7798,66.932,66.7708,66.9231,103020.0
2020-07-23 12:00:00,74.7,74.78,74.6,74.66,109491.0,66.9141,66.9858,66.8246,66.8783,109491.0
2020-07-23 12:30:00,74.68,74.82,74.67,74.68,92090.0,66.8962,67.0216,66.8873,66.8962,92090.0
2020-07-23 13:00:00,74.7,74.77,74.66,74.68,82955.0,66.9141,66.9768,66.8783,66.8962,82955.0
2020-07-23 13:30:00,74.67,74.72,74.49,74.58,121484.0,66.8873,66.932,66.726,66.8066,121484.0
2020-07-23 14:00:00,74.57,74.57,74.39,74.52,153374.0,66.7977,66.7977,66.6364,66.7529,153374.0
2020-07-23 14:30:00,74.51,74.56,74.33,74.38,150152.0,66.7439,66.7887,66.5827,66.6275,150152.0
2020-07-23 15:00:00,74.39,74.54,74.23,74.29,152177.0,66.6364,66.7708,66.4931,66.5469,152177.0
2020-07-23 15:30:00,74.28,74.35,74.16,74.24,671504.0,66.5379,66.6006,66.4304,66.5021,671504.0
2020-07-24 09:30:00,74.73,75.24,74.47,74.75,410476.0,66.941,67.3978,66.7081,66.9589,410476.0
2020-07-24 10:00:00,74.76,74.9,74.65,74.67,172240.0,66.9679,67.0933,66.8693,66.8873,172240.0
2020-07-24 10:30:00,74.67,74.69,74.22,74.34,120323.0,66.8873,66.9052,66.4842,66.5917,120323.0
2020-07-24 11:00:00,74.33,74.39,74.17,74.23,128623.0,66.5827,66.6364,66.4394,66.4931,128623.0
2020-07-24 11:30:00,74.24,74.3,74.14,74.21,83936.0,66.5021,66.5558,66.4125,66.4752,83936.0
2020-07-24 12:00:00,74.22,74.4,74.15,74.21,143615.0,66.4842,66.6454,66.4215,66.4752,143615.0
2020-07-24 12:30:00,74.2,74.36,74.2,74.24,85652.0,66.4662,66.6096,66.4662,66.5021,85652.0
2020-07-24 13:00:00,74.24,74.25,74.01,74.1,80969.0,66.5021,66.511,66.296,66.3767,80969.0
2020-07-24 13:30:00,74.09,74.18,74.03,74.18,51489.0,66.3677,66.4483,66.314,66.4483,51489.0
2020-07-24 14:00:00,74.16,74.22,74.11,74.2,76243.0,66.4304,66.4842,66.3856,66.4662,76243.0
2020-07-24 14:30:00,74.19,74.24,74.11,74.12,62472.0,66.4573,66.5021,66.3856,66.3946,62472.0
2020-07-24 15:00:00,74.12,74.25,74.04,74.06,103649.0,66.3946,66.511,66.3229,66.3408,103649.0
2020-07-24 15:30:00,74.06,74.34,73.97,74.34,325817.0,66.3408,66.5917,66.2602,66.5917,325817.0
2020-07-27 09:30:00,74.1,74.39,74.0,74.36,457134.0,66.3767,66.6364,66.2871,66.6096,457134.0
2020-07-27 10:00:00,74.37,74.43,74.19,74.21,133170.0,66.6185,66.6723,66.4573,66.4752,133170.0
2020-07-27 10:30:00,74.22,74.32,74.19,74.26,117611.0,66.4842,66.5737,66.4573,66.52,117611.0
2020-07-27 11:00:00,74.27,74.61,74.23,74.55,119235.0,66.5289,66.8335,66.4931,66.7798,119235.0
2020-07-27 11:30:00,74.56,74.6,74.41,74.45,84535.0,66.7887,66.8246,66.6544,66.6902,84535.0
2020-07-27 12:00:00,74.46,74.47,74.27,74.32,136313.0,66.6991,66.7081,66.5289,66.5737,136313.0
2020-07-27 12:30:00,74.32,74.4,74.29,74.35,108068.0,66.5737,66.6454,66.5469,66.6006,108068.0
2020-07-27 13:00:00,74.35,74.44,74.33,74.42,80047.0,66.6006,66.6812,66.5827,66.6633,80047.0
2020-07-27 13:30:00,74.42,74.53,74.38,74.5,111033.0,66.6633,66.7619,66.6275,66.735,111033.0
2020-07-27 14:00:00,74.5,74.59,74.44,74.57,112018.0,66.735,66.8156,66.6812,66.7977,112018.0
2020-07-27 14:30:00,74.57,74.66,74.54,74.63,94775.0,66.7977,66.8783,66.7708,66.8514,94775.0
2020-07-27 15:00:00,74.63,74.66,74.44,74.59,160495.0,66.8514,66.8783,66.6812,66.8156,160495.0
2020-07-27 15:30:00,74.59,74.73,74.55,74.64,475475.0,66.8156,66.941,66.7798,66.8604,475475.0
2020-07-28 09:30:00,74.93,75.16,74.75,75.04,153038.0,67.1202,67.3262,66.9589,67.2187,153038.0
2020-07-28 10:00:00,75.06,75.33,75.02,75.3,115010.0,67.2366,67.4785,67.2008,67.4516,115010.0
2020-07-28 10:30:00,75.31,75.44,75.15,75.39,121206.0,67.4606,67.577,67.3172,67.5322,121206.0
2020-07-28 11:00:00,75.39,75.44,75.3,75.43,84286.0,67.5322,67.577,67.4516,67.568,84286.0
2020-07-28 11:30:00,75.44,75.72,75.41,75.55,126911.0,67.577,67.8278,67.5501,67.6755,126911.0
2020-07-28 12:00:00,75.57,75.63,75.44,75.51,87787.0,67.6935,67.7472,67.577,67.6397,87787.0
2020-07-28 12:30:00,75.51,75.67,75.48,75.64,63601.0,67.6397,67.783,67.6128,67.7562,63601.0
2020-07-28 13:00:00,75.63,75.78,75.58,75.73,96902.0,67.7472,67.8816,67.7024,67.8368,96902.0
2020-07-28 13:30:00,75.73,75.87,75.69,75.84,107207.0,67.8368,67.9622,67.8009,67.9353,107207.0
2020-07-28 14:00:00,75.84,75.98,75.8,75.95,178223.0,67.9353,68.0607,67.8995,68.0338,178223.0
2020-07-28 14:30:00,75.96,75.99,75.84,75.89,117482.0,68.0428,68.0697,67.9353,67.9801,117482.0
2020-07-28 15:00:00,75.9,75.91,75.72,75.73,154623.0,67.9891,67.998,67.8278,67.8368,154623.0
2020-07-28 15:30:00,75.73,75.8,75.53,75.73,486349.0,67.8368,67.8995,67.6576,67.8368,486349.0
2020-07-29 09:30:00,75.58,75.95,75.53,75.89,249636.0,67.7024,68.0338,67.6576,67.9801,249636.0
2020-07-29 10:00:00,75.9,76.28,75.87,76.25,272001.0,67.9891,68.3295,67.9622,68.3026,272001.0
2020-07-29 10:30:00,76.25,76.4,76.05,76.4,124365.0,68.3026,68.4369,68.1234,68.4369,124365.0
2020-07-29 11:00:00,76.4,76.48,76.3,76.39,102578.0,68.4369,68.5086,68.3474,68.428,102578.0
2020-07-29 11:30:00,76.4,76.45,76.28,76.29,108013.0,68.4369,68.4817,68.3295,68.3384,108013.0
2020-07-29 12:00:00,76.29,76.4,76.21,76.39,115429.0,68.3384,68.4369,68.2667,68.428,115429.0
2020-07-29 12:30:00,76.38,76.4,76.29,76.3,88356.0,68.419,68.4369,68.3384,68.3474,88356.0
2020-07-29 13:00:00,76.3,76.36,76.21,76.22,139249.0,68.3474,68.4011,68.2667,68.2757,139249.0
2020-07-29 13:30:00,76.22,76.24,76.09,76.15,125605.0,68.2757,68.2936,68.1593,68.213,125605.0
2020-07-29 14:00:00,76.16,76.37,76.07,76.27,107393.0,68.222,68.4101,68.1413,68.3205,107393.0
2020-07-29 14:30:00,76.28,76.43,76.2,76.23,154675.0,68.3295,68.4638,68.2578,68.2847,154675.0
2020-07-29 15:00:00,76.23,76.43,76.1,76.36,136121.0,68.2847,68.4638,68.1682,68.4011,136121.0
2020-07-29 15:30:00,76.35,76.47,76.09,76.21,402155.0,68.3922,68.4996,68.1593,68.2667,402155.0
2020-07-30 09:30:00,75.87,76.26,75.72,75.98,283990.0,67.9622,68.3115,67.8278,68.0607,283990.0
2020-07-30 10:00:00,75.98,76.42,75.85,76.37,213740.0,68.0607,68.4549,67.9443,68.4101,213740.0
2020-07-30 10:30:00,76.38,76.75,76.36,76.72,295355.0,68.419,68.7505,68.4011,68.7236,295355.0
2020-07-30 11:00:00,76.72,76.87,76.46,76.51,228557.0,68.7236,68.858,68.4907,68.5355,228557.0
2020-07-30 11:30:00,76.51,76.74,76.51,76.66,124895.0,68.5355,68.7415,68.5355,68.6698,124895.0
2020-07-30 12:00:00,76.67,77.0,76.59,77.0,215662.0,68.6788,68.9744,68.6071,68.9744,215662.0
2020-07-30 12:30:00,77.0,77.09,76.96,77.09,291644.0,68.9744,69.055,68.9386,69.055,291644.0
2020-07-30 13:00:00,77.09,77.19,76.93,76.94,169408.0,69.055,69.1446,68.9117,68.9207,169408.0
2020-07-30 13:30:00,76.95,77.07,76.8,77.06,280342.0,68.9296,69.0371,68.7953,69.0282,280342.0
2020-07-30 14:00:00,77.06,77.08,76.9,77.02,460647.0,69.0282,69.0461,68.8848,68.9923,460647.0
2020-07-30 14:30:00,77.02,77.05,76.89,76.95,244629.0,68.9923,69.0192,68.8759,68.9296,244629.0
2020-07-30 15:00:00,76.96,77.12,76.94,76.99,268544.0,68.9386,69.0819,68.9207,68.9654,268544.0
2020-07-30 15:30:00,76.98,77.01,76.63,76.92,526184.0,68.9565,68.9834,68.643,68.9027,526184.0
2020-07-31 09:30:00,76.61,77.46,75.81,76.98,359908.0,68.6251,69.3865,67.9084,68.9565,359908.0
2020-07-31 10:00:00,76.95,77.31,76.65,77.26,253897.0,68.9296,69.2521,68.6609,69.2073,253897.0
2020-07-31 10:30:00,77.27,77.45,76.72,76.74,167619.0,69.2163,69.3775,68.7236,68.7415,167619.0
2020-07-31 11:00:00,76.74,76.98,76.53,76.91,177716.0,68.7415,68.9565,68.5534,68.8938,177716.0
2020-07-31 11:30:00,76.94,76.98,76.68,76.75,98209.0,68.9207,68.9565,68.6878,68.7505,98209.0
2020-07-31 12:00:00,76.75,76.77,76.29,76.52,73793.0,68.7505,68.7684,68.3384,68.5444,73793.0
2020-07-31 12:30:00,76.51,76.53,76.18,76.28,61465.0,68.5355,68.5534,68.2399,68.3295,61465.0
2020-07-31 13:00:00,76.27,76.5,76.24,76.42,98377.0,68.3205,68.5265,68.2936,68.4549,98377.0
2020-07-31 13:30:00,76.43,76.47,76.2,76.23,104043.0,68.4638,68.4996,68.2578,68.2847,104043.0
2020-07-31 14:00:00,76.24,76.29,76.06,76.27,114070.0,68.2936,68.3384,68.1324,68.3205,114070.0
2020-07-31 14:30:00,76.26,76.4,76.19,76.39,139895.0,68.3115,68.4369,68.2488,68.428,139895.0
2020-07-31 15:00:00,76.39,76.65,76.29,76.6,249257.0,68.428,68.6609,68.3384,68.6161,249257.0
2020-07-31 15:30:00,76.61,77.24,76.58,77.23,721696.0,68.6251,69.1894,68.5982,69.1804,721696.0
2020-08-03 09:30:00,76.7,77.27,76.7,77.1,272646.0,68.7057,69.2163,68.7057,69.064,272646.0
2020-08-03 10:00:00,77.07,77.27,76.97,77.06,152038.0,69.0371,69.2163,68.9475,69.0282,152038.0
2020-08-03 10:30:00,77.06,77.14,76.76,76.8,107225.0,69.0282,69.0998,68.7594,68.7953,107225.0
2020-08-03 11:00:00,76.81,76.99,76.79,76.87,100003.0,68.8042,68.9654,68.7863,68.858,100003.0
2020-08-03 11:30:00,76.87,76.96,76.76,76.84,108662.0,68.858,68.9386,68.7594,68.8311,108662.0
2020-08-03 12:00:00,76.83,76.87,76.66,76.69,89202.0,68.8221,68.858,68.6698,68.6967,89202.0
2020-08-03 12:30:00,76.68,76.87,76.56,76.8,126165.0,68.6878,68.858,68.5803,68.7953,126165.0
2020-08-03 13:00:00,76.81,76.81,76.56,76.61,94008.0,68.8042,68.8042,68.5803,68.6251,94008.0
2020-08-03 13:30:00,76.62,76.69,76.56,76.57,89963.0,68.634,68.6967,68.5803,68.5892,89963.0
2020-08-03 14:00:00,76.57,76.66,76.51,76.56,117313.0,68.5892,68.6698,68.5355,68.5803,117313.0
2020-08-03 14:30:00,76.55,76.62,76.49,76.62,121643.0,68.5713,68.634,68.5176,68.634,121643.0
2020-08-03 15:00:00,76.63,76.71,76.57,76.65,189516.0,68.643,68.7146,68.5892,68.6609,189516.0
2020-08-03 15:30:00,76.65,76.7,76.54,76.59,512920.0,68.6609,68.7057,68.5624,68.6071,512920.0
2020-08-04 09:30:00,76.53,76.64,76.19,76.34,350790.0,68.5534,68.6519,68.2488,68.3832,350790.0
2020-08-04 10:00:00,76.34,76.35,76.03,76.11,225443.0,68.3832,68.3922,68.1055,68.1772,225443.0
2020-08-04 10:30:00,76.1,76.36,76.05,76.28,256113.0,68.1682,68.4011,68.1234,68.3295,256113.0
2020-08-04 11:00:00,76.29,76.61,76.22,76.56,217815.0,68.3384,68.6251,68.2757,68.5803,217815.0
2020-08-04 11:30:00,76.56,76.66,76.48,76.62,139605.0,68.5803,68.6698,68.5086,68.634,139605.0
2020-08-04 12:00:00,76.63,76.78,76.62,76.71,157590.0,68.643,68.7773,68.634,68.7146,157590.0
2020-08-04 12:30:00,76.7,76.71,76.57,76.58,130399.0,68.7057,68.7146,68.5892,68.5982,130399.0
2020-08-04 13:00:00,76.57,76.74,76.52,76.73,89994.0,68.5892,68.7415,68.5444,68.7325,89994.0
2020-08-04 13:30:00,76.73,76.73,76.57,76.6,82819.0,68.7325,68.7325,68.5892,68.6161,82819.0
2020-08-04 14:00:00,76.6,76.73,76.53,76.71,103565.0,68.6161,68.7325,68.5534,68.7146,103565.0
2020-08-04 14:30:00,76.7,76.88,76.64,76.82,137806.0,68.7057,68.8669,68.6519,68.8132,137806.0
2020-08-04 15:00:00,76.81,76.86,76.62,76.64,134146.0,68.8042,68.849,68.634,68.6519,134146.0
2020-08-04 15:30:00,76.64,76.76,76.56,76.76,348667.0,68.6519,68.7594,68.5803,68.7594,348667.0
2020-08-05 09:30:00,76.79,77.1,76.55,76.59,242735.0,68.7863,69.064,68.5713,68.6071,242735.0
2020-08-05 10:00:00,76.61,76.63,76.39,76.52,193315.0,68.6251,68.643,68.428,68.5444,193315.0
2020-08-05 10:30:00,76.51,76.71,76.45,76.54,181250.0,68.5355,68.7146,68.4817,68.5624,181250.0
2020-08-05 11:00:00,76.53,76.55,76.27,76.3,176806.0,68.5534,68.5713,68.3205,68.3474,176806.0
2020-08-05 11:30:00,76.29,76.42,75.96,76.0,128650.0,68.3384,68.4549,68.0428,68.0786,128650.0
2020-08-05 12:00:00,75.99,76.25,75.95,76.17,119063.0,68.0697,68.3026,68.0338,68.2309,119063.0
2020-08-05 12:30:00,76.17,76.4,76.13,76.4,100799.0,68.2309,68.4369,68.1951,68.4369,100799.0
2020-08-05 13:00:00,76.4,76.49,76.34,76.45,95064.0,68.4369,68.5176,68.3832,68.4817,95064.0
2020-08-05 13:30:00,76.45,76.5,76.22,76.24,105990.0,68.4817,68.5265,68.2757,68.2936,105990.0
2020-08-05 14:00:00,76.23,76.37,76.22,76.23,75017.0,68.2847,68.4101,68.2757,68.2847,75017.0
2020-08-05 14:30:00,76.23,76.25,76.09,76.14,74117.0,68.2847,68.3026,68.1593,68.204,74117.0
2020-08-05 15:00:00,76.13,76.17,76.03,76.06,109988.0,68.1951,68.2309,68.1055,68.1324,109988.0
2020-08-05 15:30:00,76.06,76.22,75.98,76.18,366474.0,68.1324,68.2757,68.0607,68.2399,366474.0
2020-08-06 09:30:00,75.92,75.96,75.6,75.81,293438.0,68.007,68.0428,67.7203,67.9084,293438.0
2020-08-06 10:00:00,75.81,75.91,75.72,75.83,131350.0,67.9084,67.998,67.8278,67.9264,131350.0
2020-08-06 10:30:00,75.85,76.07,75.75,76.02,151360.0,67.9443,68.1413,67.8547,68.0966,151360.0
2020-08-06 11:00:00,76.02,76.04,75.64,75.7,140468.0,68.0966,68.1145,67.7562,67.8099,140468.0
2020-08-06 11:30:00,75.68,75.77,75.66,75.69,100278.0,67.792,67.8726,67.7741,67.8009,100278.0
2020-08-06 12:00:00,75.7,75.84,75.7,75.73,154991.0,67.8099,67.9353,67.8099,67.8368,154991.0
2020-08-06 12:30:00,75.75,75.75,75.66,75.69,105719.0,67.8547,67.8547,67.7741,67.8009,105719.0
2020-08-06 13:00:00,75.68,75.78,75.68,75.76,117053.0,67.792,67.8816,67.792,67.8636,117053.0
2020-08-06 13:30:00,75.76,76.09,75.74,75.98,215057.0,67.8636,68.1593,67.8457,68.0607,215057.0
2020-08-06 14:00:00,75.97,75.98,75.82,75.9,117531.0,68.0518,68.0607,67.9174,67.9891,117531.0
2020-08-06 14:30:00,75.9,76.1,75.9,75.96,85517.0,67.9891,68.1682,67.9891,68.0428,85517.0
2020-08-06 15:00:00,75.97,75.97,75.81,75.82,177412.0,68.0518,68.0518,67.9084,67.9174,177412.0
2020-08-06 15:30:00,75.83,75.95,75.76,75.86,534418.0,67.9264,68.0338,67.8636,67.9532,534418.0
2020-08-07 09:30:00,75.83,76.27,75.7,76.25,191768.0,67.9264,68.3205,67.8099,68.3026,191768.0
2020-08-07 10:00:00,76.23,76.25,75.89,75.9,100558.0,68.2847,68.3026,67.9801,67.9891,100558.0
2020-08-07 10:30:00,75.91,76.0,75.61,75.67,111872.0,67.998,68.0786,67.7293,67.783,111872.0
2020-08-07 11:00:00,75.68,75.74,75.6,75.67,101932.0,67.792,67.8457,67.7203,67.783,101932.0
2020-08-07 11:30:00,75.68,75.83,75.66,75.73,108473.0,67.792,67.9264,67.7741,67.8368,108473.0
2020-08-07 12:00:00,75.73,75.83,75.61,75.7,154712.0,67.8368,67.9264,67.7293,67.8099,154712.0
2020-08-07 12:30:00,75.7,75.84,75.68,75.78,136231.0,67.8099,67.9353,67.792,67.8816,136231.0
2020-08-07 13:00:00,75.78,76.06,75.77,75.94,177018.0,67.8816,68.1324,67.8726,68.0249,177018.0
2020-08-07 13:30:00,75.95,75.97,75.78,75.79,88521.0,68.0338,68.0518,67.8816,67.8905,88521.0
2020-08-07 14:00:00,75.8,75.93,75.8,75.86,118819.0,67.8995,68.0159,67.8995,67.9532,118819.0
2020-08-07 14:30:00,75.85,76.0,75.83,75.95,98765.0,67.9443,68.0786,67.9264,68.0338,98765.0
2020-08-07 15:00:00,75.94,75.97,75.81,75.96,133461.0,68.0249,68.0518,67.9084,68.0428,133461.0
2020-08-07 15:30:00,75.96,76.24,75.89,76.24,398044.0,68.0428,68.2936,67.9801,68.2936,398044.0
2020-08-10 09:30:00,76.5,76.85,76.26,76.78,189417.0,68.5265,68.84,68.3115,68.7773,189417.0
2020-08-10 10:00:00,76.77,76.88,76.63,76.84,87825.0,68.7684,68.8669,68.643,68.8311,87825.0
2020-08-10 10:30:00,76.83,76.9,76.67,76.71,135650.0,68.8221,68.8848,68.6788,68.7146,135650.0
2020-08-10 11:00:00,76.7,76.73,76.5,76.51,123664.0,68.7057,68.7325,68.5265,68.5355,123664.0
2020-08-10 11:30:00,76.51,76.55,76.36,76.42,114487.0,68.5355,68.5713,68.4011,68.4549,114487.0
2020-08-10 12:00:00,76.42,76.49,76.33,76.36,60811.0,68.4549,68.5176,68.3742,68.4011,60811.0
2020-08-10 12:30:00,76.36,76.42,76.3,76.38,137698.0,68.4011,68.4549,68.3474,68.419,137698.0
2020-08-10 13:00:00,76.38,76.45,76.29,76.45,85017.0,68.419,68.4817,68.3384,68.4817,85017.0
2020-08-10 13:30:00,76.46,76.64,76.39,76.62,74597.0,68.4907,68.6519,68.428,68.634,74597.0
2020-08-10 14:00:00,76.6,76.67,76.54,76.64,82199.0,68.6161,68.6788,68.5624,68.6519,82199.0
2020-08-10 14:30:00,76.62,76.71,76.51,76.67,111688.0,68.634,68.7146,68.5355,68.6788,111688.0
2020-08-10 15:00:00,76.66,76.77,76.59,76.75,130021.0,68.6698,68.7684,68.6071,68.7505,130021.0
2020-08-10 15:30:00,76.75,76.75,76.44,76.67,367765.0,68.7505,68.7505,68.4728,68.6788,367765.0
2020-08-11 09:30:00,76.71,76.95,76.03,76.1,184602.0,68.7146,68.9296,68.1055,68.1682,184602.0
2020-08-11 10:00:00,76.09,76.2,75.93,76.01,98897.0,68.1593,68.2578,68.0159,68.0876,98897.0
2020-08-11 10:30:00,76.01,76.04,75.81,75.97,114237.0,68.0876,68.1145,67.9084,68.0518,114237.0
2020-08-11 11:00:00,75.97,76.11,75.85,75.91,138130.0,68.0518,68.1772,67.9443,67.998,138130.0
2020-08-11 11:30:00,75.92,76.25,75.89,76.12,153408.0,68.007,68.3026,67.9801,68.1861,153408.0
2020-08-11 12:00:00,76.12,76.12,75.87,75.88,110714.0,68.1861,68.1861,67.9622,67.9711,110714.0
2020-08-11 12:30:00,75.88,76.09,75.82,76.07,143219.0,67.9711,68.1593,67.9174,68.1413,143219.0
2020-08-11 13:00:00,76.08,76.18,76.06,76.16,107399.0,68.1503,68.2399,68.1324,68.222,107399.0
2020-08-11 13:30:00,76.17,76.31,76.15,76.24,144429.0,68.2309,68.3563,68.213,68.2936,144429.0
2020-08-11 14:00:00,76.26,76.35,76.23,76.3,88442.0,68.3115,68.3922,68.2847,68.3474,88442.0
2020-08-11 14:30:00,76.28,76.31,76.21,76.3,120254.0,68.3295,68.3563,68.2667,68.3474,120254.0
2020-08-11 15:00:00,76.3,76.38,75.98,76.24,212974.0,68.3474,68.419,68.0607,68.2936,212974.0
2020-08-11 15:30:00,76.24,76.28,75.87,75.95,580462.0,68.2936,68.3295,67.9622,68.0338,580462.0
2020-08-12 09:30:00,76.36,76.57,76.26,76.46,207166.0,68.4011,68.5892,68.3115,68.4907,207166.0
2020-08-12 10:00:00,76.48,76.69,76.47,76.6,337993.0,68.5086,68.6967,68.4996,68.6161,337993.0
2020-08-12 10:30:00,76.6,77.05,76.59,76.98,263892.0,68.6161,69.0192,68.6071,68.9565,263892.0
2020-08-12 11:00:00,76.98,77.05,76.91,77.0,153459.0,68.9565,69.0192,68.8938,68.9744,153459.0
2020-08-12 11:30:00,77.0,77.09,76.93,77.08,111892.0,68.9744,69.055,68.9117,69.0461,111892.0
2020-08-12 12:00:00,77.09,77.29,77.08,77.23,171876.0,69.055,69.2342,69.0461,69.1804,171876.0
2020-08-12 12:30:00,77.23,77.72,77.11,77.72,338696.0,69.1804,69.6194,69.0729,69.6194,338696.0
2020-08-12 13:00:00,77.71,77.78,77.47,77.54,200208.0,69.6104,69.6731,69.3954,69.4581,200208.0
2020-08-12 13:30:00,77.54,77.6,77.47,77.57,84701.0,69.4581,69.5119,69.3954,69.485,84701.0
2020-08-12 14:00:00,77.58,77.61,77.43,77.47,115049.0,69.494,69.5208,69.3596,69.3954,115049.0
2020-08-12 14:30:00,77.46,77.59,77.42,77.48,162100.0,69.3865,69.5029,69.3506,69.4044,162100.0
2020-08-12 15:00:00,77.48,77.58,77.44,77.55,168519.0,69.4044,69.494,69.3685,69.4671,168519.0
2020-08-12 15:30:00,77.54,77.54,77.16,77.24,429871.0,69.4581,69.4581,69.1177,69.1894,429871.0
2020-08-13 09:30:00,76.98,77.19,76.58,76.73,194694.0,68.9565,69.1446,68.5982,68.7325,194694.0
2020-08-13 10:00:00,76.72,76.78,76.52,76.74,106110.0,68.7236,68.7773,68.5444,68.7415,106110.0
2020-08-13 10:30:00,76.74,76.94,76.66,76.89,100676.0,68.7415,68.9207,68.6698,68.8759,100676.0
2020-08-13 11:00:00,76.89,77.16,76.88,77.12,90872.0,68.8759,69.1177,68.8669,69.0819,90872.0
2020-08-13 11:30:00,77.12,77.12,76.91,76.92,79165.0,69.0819,69.0819,68.8938,68.9027,79165.0
2020-08-13 12:00:00,76.93,77.0,76.86,76.92,67392.0,68.9117,68.9744,68.849,68.9027,67392.0
2020-08-13 12:30:00,76.92,76.98,76.87,76.92,57497.0,68.9027,68.9565,68.858,68.9027,57497.0
2020-08-13 13:00:00,76.92,77.05,76.87,77.04,75173.0,68.9027,69.0192,68.858,69.0102,75173.0
2020-08-13 13:30:00,77.04,77.13,76.94,77.06,107434.0,69.0102,69.0909,68.9207,69.0282,107434.0
2020-08-13 14:00:00,77.07,77.07,76.88,76.99,160439.0,69.0371,69.0371,68.8669,68.9654,160439.0
2020-08-13 14:30:00,76.99,77.01,76.83,76.88,232422.0,68.9654,68.9834,68.8221,68.8669,232422.0
2020-08-13 15:00:00,76.88,76.92,76.81,76.86,116090.0,68.8669,68.9027,68.8042,68.849,116090.0
2020-08-13 15:30:00,76.87,76.99,76.74,76.99,519490.0,68.858,68.9654,68.7415,68.9654,519490.0
2020-08-14 09:30:00,76.89,77.09,76.66,76.9,176098.0,68.8759,69.055,68.6698,68.8848,176098.0
2020-08-14 10:00:00,76.89,77.2,76.8,77.1,153143.0,68.8759,69.1536,68.7953,69.064,153143.0
2020-08-14 10:30:00,77.11,77.28,77.08,77.27,85945.0,69.0729,69.2252,69.0461,69.2163,85945.0
2020-08-14 11:00:00,77.28,77.33,77.22,77.3,96292.0,69.2252,69.27,69.1715,69.2431,96292.0
2020-08-14 11:30:00,77.31,77.32,77.22,77.29,78212.0,69.2521,69.2611,69.1715,69.2342,78212.0
2020-08-14 12:00:00,77.3,77.3,77.02,77.02,76822.0,69.2431,69.2431,68.9923,68.9923,76822.0
2020-08-14 12:30:00,77.04,77.13,77.0,77.13,65005.0,69.0102,69.0909,68.9744,69.0909,65005.0
2020-08-14 13:00:00,77.13,77.23,77.1,77.2,67649.0,69.0909,69.1804,69.064,69.1536,67649.0
2020-08-14 13:30:00,77.21,77.26,77.17,77.25,76423.0,69.1625,69.2073,69.1267,69.1983,76423.0
2020-08-14 14:00:00,77.25,77.35,77.2,77.34,93236.0,69.1983,69.2879,69.1536,69.279,93236.0
2020-08-14 14:30:00,77.35,77.36,77.12,77.13,125276.0,69.2879,69.2969,69.0819,69.0909,125276.0
2020-08-14 15:00:00,77.12,77.18,77.0,77.06,63433.0,69.0819,69.1356,68.9744,69.0282,63433.0
2020-08-14 15:30:00,77.05,77.17,76.86,77.02,308690.0,69.0192,69.1267,68.849,68.9923,308690.0
2020-08-17 09:30:00,76.92,77.3,76.83,77.15,254285.0,68.9027,69.2431,68.8221,69.1088,254285.0
2020-08-17 10:00:00,77.15,77.33,77.11,77.31,145357.0,69.1088,69.27,69.0729,69.2521,145357.0
2020-08-17 10:30:00,77.32,77.58,77.31,77.55,115916.0,69.2611,69.494,69.2521,69.4671,115916.0
2020-08-17 11:00:00,77.55,77.77,77.47,77.71,150555.0,69.4671,69.6642,69.3954,69.6104,150555.0
2020-08-17 11:30:00,77.71,77.77,77.33,77.4,141458.0,69.6104,69.6642,69.27,69.3327,141458.0
2020-08-17 12:00:00,77.4,77.47,77.29,77.36,78012.0,69.3327,69.3954,69.2342,69.2969,78012.0
2020-08-17 12:30:00,77.35,77.37,77.28,77.3,77980.0,69.2879,69.3058,69.2252,69.2431,77980.0
2020-08-17 13:00:00,77.29,77.3,77.18,77.21,75416.0,69.2342,69.2431,69.1356,69.1625,75416.0
2020-08-17 13:30:00,77.2,77.22,77.13,77.16,64143.0,69.1536,69.1715,69.0909,69.1177,64143.0
2020-08-17 14:00:00,77.16,77.21,77.07,77.08,81487.0,69.1177,69.1625,69.0371,69.0461,81487.0
2020-08-17 14:30:00,77.07,77.28,77.07,77.13,142343.0,69.0371,69.2252,69.0371,69.0909,142343.0
2020-08-17 15:00:00,77.11,77.15,77.0,77.06,93635.0,69.0729,69.1088,68.9744,69.0282,93635.0
2020-08-17 15:30:00,77.06,77.25,77.05,77.22,253518.0,69.0282,69.1983,69.0192,69.1715,253518.0
2020-08-18 09:30:00,77.23,77.43,76.94,77.33,172648.0,69.1804,69.3596,68.9207,69.27,172648.0
2020-08-18 10:00:00,77.33,77.47,77.18,77.36,97452.0,69.27,69.3954,69.1356,69.2969,97452.0
2020-08-18 10:30:00,77.39,77.66,77.38,77.66,96089.0,69.3238,69.5656,69.3148,69.5656,96089.0
2020-08-18 11:00:00,77.66,77.72,77.53,77.59,116908.0,69.5656,69.6194,69.4492,69.5029,116908.0
2020-08-18 11:30:00,77.6,77.86,77.6,77.7,338479.0,69.5119,69.7448,69.5119,69.6014,338479.0
2020-08-18 12:00:00,77.69,77.71,77.62,77.7,125699.0,69.5925,69.6104,69.5298,69.6014,125699.0
2020-08-18 12:30:00,77.69,77.81,77.67,77.76,166327.0,69.5925,69.7,69.5746,69.6552,166327.0
2020-08-18 13:00:00,77.77,77.93,77.77,77.9,137228.0,69.6642,69.8075,69.6642,69.7806,137228.0
2020-08-18 13:30:00,77.89,77.97,77.83,77.94,390062.0,69.7716,69.8433,69.7179,69.8164,390062.0
2020-08-18 14:00:00,77.94,78.12,77.93,78.12,223674.0,69.8164,69.9777,69.8075,69.9777,223674.0
2020-08-18 14:30:00,78.11,78.13,77.97,78.05,118569.0,69.9687,69.9866,69.8433,69.915,118569.0
2020-08-18 15:00:00,78.04,78.19,77.96,78.02,249946.0,69.906,70.0404,69.8343,69.8881,249946.0
2020-08-18 15:30:00,78.01,78.05,77.63,77.65,884920.0,69.8791,69.915,69.5387,69.5567,884920.0
2020-08-19 09:30:00,77.86,78.19,77.69,77.76,229678.0,69.7448,70.0404,69.5925,69.6552,229678.0
2020-08-19 10:00:00,77.75,78.17,77.68,78.08,180320.0,69.6462,70.0225,69.5835,69.9418,180320.0
2020-08-19 10:30:00,78.09,78.15,77.89,77.89,132289.0,69.9508,70.0045,69.7716,69.7716,132289.0
2020-08-19 11:00:00,77.89,78.19,77.88,78.1,92330.0,69.7716,70.0404,69.7627,69.9598,92330.0
2020-08-19 11:30:00,78.1,78.19,78.05,78.1,75189.0,69.9598,70.0404,69.915,69.9598,75189.0
2020-08-19 12:00:00,78.11,78.2,78.04,78.15,75361.0,69.9687,70.0493,69.906,70.0045,75361.0
2020-08-19 12:30:00,78.14,78.19,78.07,78.14,61871.0,69.9956,70.0404,69.9329,69.9956,61871.0
2020-08-19 13:00:00,78.14,78.15,77.95,77.98,50758.0,69.9956,70.0045,69.8254,69.8523,50758.0
2020-08-19 13:30:00,77.98,78.05,77.94,77.94,59522.0,69.8523,69.915,69.8164,69.8164,59522.0
2020-08-19 14:00:00,77.95,78.02,77.85,77.94,124615.0,69.8254,69.8881,69.7358,69.8164,124615.0
2020-08-19 14:30:00,77.94,78.08,77.87,78.0,93635.0,69.8164,69.9418,69.7537,69.8702,93635.0
2020-08-19 15:00:00,78.0,78.09,77.91,77.94,102638.0,69.8702,69.9508,69.7896,69.8164,102638.0
2020-08-19 15:30:00,77.94,78.09,77.87,77.95,357405.0,69.8164,69.9508,69.7537,69.8254,357405.0
2020-08-20 09:30:00,77.83,78.04,77.55,77.78,141185.0,69.7179,69.906,69.4671,69.6731,141185.0
2020-08-20 10:00:00,77.78,78.1,77.72,78.07,94049.0,69.6731,69.9598,69.6194,69.9329,94049.0
2020-08-20 10:30:00,78.09,78.14,77.98,78.11,77067.0,69.9508,69.9956,69.8523,69.9687,77067.0
2020-08-20 11:00:00,78.11,78.31,77.96,78.22,142675.0,69.9687,70.1479,69.8343,70.0672,142675.0
2020-08-20 11:30:00,78.22,78.25,78.13,78.21,71428.0,70.0672,70.0941,69.9866,70.0583,71428.0
2020-08-20 12:00:00,78.22,78.3,78.13,78.27,65891.0,70.0672,70.1389,69.9866,70.112,65891.0
2020-08-20 12:30:00,78.27,78.28,78.17,78.23,71494.0,70.112,70.121,70.0225,70.0762,71494.0
2020-08-20 13:00:00,78.21,78.28,78.17,78.2,118431.0,70.0583,70.121,70.0225,70.0493,118431.0
2020-08-20 13:30:00,78.2,78.26,78.1,78.11,77855.0,70.0493,70.1031,69.9598,69.9687,77855.0
2020-08-20 14:00:00,78.12,78.12,77.97,78.05,80547.0,69.9777,69.9777,69.8433,69.915,80547.0
2020-08-20 14:30:00,78.05,78.1,78.02,78.05,67937.0,69.915,69.9598,69.8881,69.915,67937.0
2020-08-20 15:00:00,78.05,78.14,78.0,78.06,90849.0,69.915,69.9956,69.8702,69.9239,90849.0
2020-08-20 15:30:00,78.05,78.28,78.05,78.26,281369.0,69.915,70.121,69.915,70.1031,281369.0
2020-08-21 09:30:00,78.36,78.39,77.88,78.16,269843.0,70.1927,70.2195,69.7627,70.0135,269843.0
2020-08-21 10:00:00,78.16,78.26,77.96,78.16,104580.0,70.0135,70.1031,69.8343,70.0135,104580.0
2020-08-21 10:30:00,78.16,78.19,77.99,78.07,117826.0,70.0135,70.0404,69.8612,69.9329,117826.0
2020-08-21 11:00:00,78.07,78.21,77.99,78.14,79156.0,69.9329,70.0583,69.8612,69.9956,79156.0
2020-08-21 11:30:00,78.16,78.3,78.15,78.27,98468.0,70.0135,70.1389,70.0045,70.112,98468.0
2020-08-21 12:00:00,78.27,78.38,78.17,78.35,83879.0,70.112,70.2106,70.0225,70.1837,83879.0
2020-08-21 12:30:00,78.36,78.47,78.32,78.41,121028.0,70.1927,70.2912,70.1568,70.2374,121028.0
2020-08-21 13:00:00,78.41,78.49,78.38,78.48,115230.0,70.2374,70.3091,70.2106,70.3001,115230.0
2020-08-21 13:30:00,78.48,78.6,78.46,78.6,67870.0,70.3001,70.4076,70.2822,70.4076,67870.0
2020-08-21 14:00:00,78.6,78.63,78.53,78.59,71021.0,70.4076,70.4345,70.3449,70.3987,71021.0
2020-08-21 14:30:00,78.6,78.79,78.6,78.65,115255.0,70.4076,70.5778,70.4076,70.4524,115255.0
2020-08-21 15:00:00,78.65,78.8,78.64,78.76,141025.0,70.4524,70.5868,70.4435,70.551,141025.0
2020-08-21 15:30:00,78.75,78.84,78.62,78.7,469239.0,70.542,70.6226,70.4256,70.4972,469239.0
2020-08-24 09:30:00,78.81,78.96,78.63,78.89,233997.0,70.5958,70.7301,70.4345,70.6674,233997.0
2020-08-24 10:00:00,78.89,78.91,78.64,78.81,98350.0,70.6674,70.6853,70.4435,70.5958,98350.0
2020-08-24 10:30:00,78.8,79.05,78.78,78.99,134756.0,70.5868,70.8107,70.5689,70.757,134756.0
2020-08-24 11:00:00,78.99,79.02,78.94,78.95,75398.0,70.757,70.7839,70.7122,70.7212,75398.0
2020-08-24 11:30:00,78.94,78.97,78.82,78.84,95897.0,70.7122,70.7391,70.6047,70.6226,95897.0
2020-08-24 12:00:00,78.84,78.9,78.78,78.9,50462.0,70.6226,70.6764,70.5689,70.6764,50462.0
2020-08-24 12:30:00,78.91,79.09,78.89,79.08,73558.0,70.6853,70.8466,70.6674,70.8376,73558.0
2020-08-24 13:00:00,79.09,79.2,79.04,79.04,97252.0,70.8466,70.9451,70.8018,70.8018,97252.0
2020-08-24 13:30:00,79.05,79.11,78.93,78.94,74560.0,70.8107,70.8645,70.7032,70.7122,74560.0
2020-08-24 14:00:00,78.94,78.95,78.89,78.9,56719.0,70.7122,70.7212,70.6674,70.6764,56719.0
2020-08-24 14:30:00,78.91,78.96,78.86,78.95,79175.0,70.6853,70.7301,70.6405,70.7212,79175.0
2020-08-24 15:00:00,78.95,78.99,78.88,78.98,114036.0,70.7212,70.757,70.6585,70.748,114036.0
2020-08-24 15:30:00,78.98,79.14,78.86,79.13,333642.0,70.748,70.8914,70.6405,70.8824,333642.0
2020-08-25 09:30:00,79.3,79.31,78.68,78.74,190380.0,71.0347,71.0436,70.4793,70.533,190380.0
2020-08-25 10:00:00,78.73,78.78,78.57,78.74,110686.0,70.5241,70.5689,70.3808,70.533,110686.0
2020-08-25 10:30:00,78.71,78.88,78.66,78.77,84263.0,70.5062,70.6585,70.4614,70.5599,84263.0
2020-08-25 11:00:00,78.78,78.84,78.67,78.79,81556.0,70.5689,70.6226,70.4703,70.5778,81556.0
2020-08-25 11:30:00,78.78,78.94,78.74,78.75,102898.0,70.5689,70.7122,70.533,70.542,102898.0
2020-08-25 12:00:00,78.76,78.83,78.7,78.78,86323.0,70.551,70.6137,70.4972,70.5689,86323.0
2020-08-25 12:30:00,78.77,78.88,78.77,78.8,72126.0,70.5599,70.6585,70.5599,70.5868,72126.0
2020-08-25 13:00:00,78.8,78.86,78.62,78.65,64325.0,70.5868,70.6405,70.4256,70.4524,64325.0
2020-08-25 13:30:00,78.64,78.7,78.59,78.66,63491.0,70.4435,70.4972,70.3987,70.4614,63491.0
2020-08-25 14:00:00,78.66,78.76,78.62,78.62,107942.0,70.4614,70.551,70.4256,70.4256,107942.0
2020-08-25 14:30:00,78.64,78.7,78.54,78.65,93728.0,70.4435,70.4972,70.3539,70.4524,93728.0
2020-08-25 15:00:00,78.64,78.65,78.55,78.6,102731.0,70.4435,70.4524,70.3629,70.4076,102731.0
2020-08-25 15:30:00,78.59,78.64,78.47,78.59,423849.0,70.3987,70.4435,70.2912,70.3987,423849.0
2020-08-26 09:30:00,78.28,78.59,78.01,78.31,203847.0,70.121,70.3987,69.8791,70.1479,203847.0
2020-08-26 10:00:00,78.29,78.54,78.27,78.51,115830.0,70.13,70.3539,70.112,70.327,115830.0
2020-08-26 10:30:00,78.5,78.57,78.4,78.51,451317.0,70.3181,70.3808,70.2285,70.327,451317.0
2020-08-26 11:00:00,78.51,78.78,78.48,78.63,126939.0,70.327,70.5689,70.3001,70.4345,126939.0
2020-08-26 11:30:00,78.63,78.84,78.62,78.81,80331.0,70.4345,70.6226,70.4256,70.5958,80331.0
2020-08-26 12:00:00,78.8,79.0,78.8,78.95,94755.0,70.5868,70.7659,70.5868,70.7212,94755.0
2020-08-26 12:30:00,78.95,79.13,78.93,79.12,137607.0,70.7212,70.8824,70.7032,70.8734,137607.0
2020-08-26 13:00:00,79.12,79.17,78.86,78.88,132359.0,70.8734,70.9182,70.6405,70.6585,132359.0
2020-08-26 13:30:00,78.87,78.9,78.77,78.82,42304.0,70.6495,70.6764,70.5599,70.6047,42304.0
2020-08-26 14:00:00,78.82,79.05,78.81,79.02,62430.0,70.6047,70.8107,70.5958,70.7839,62430.0
2020-08-26 14:30:00,79.02,79.07,78.95,78.99,81201.0,70.7839,70.8287,70.7212,70.757,81201.0
2020-08-26 15:00:00,78.97,79.04,78.93,78.94,123766.0,70.7391,70.8018,70.7032,70.7122,123766.0
2020-08-26 15:30:00,78.94,78.95,78.62,78.65,451886.0,70.7122,70.7212,70.4256,70.4524,451886.0
2020-08-27 09:30:00,78.99,79.48,78.83,79.37,235773.0,70.757,71.1959,70.6137,71.0974,235773.0
2020-08-27 10:00:00,79.37,79.45,79.13,79.39,135125.0,71.0974,71.169,70.8824,71.1153,135125.0
2020-08-27 10:30:00,79.39,79.44,79.28,79.33,99842.0,71.1153,71.1601,71.0168,71.0616,99842.0
2020-08-27 11:00:00,79.33,79.43,79.13,79.31,114399.0,71.0616,71.1511,70.8824,71.0436,114399.0
2020-08-27 11:30:00,79.3,79.45,79.24,79.42,84344.0,71.0347,71.169,70.9809,71.1422,84344.0
2020-08-27 12:00:00,79.42,79.43,79.29,79.29,90860.0,71.1422,71.1511,71.0257,71.0257,90860.0
2020-08-27 12:30:00,79.29,79.34,79.19,79.25,114553.0,71.0257,71.0705,70.9361,70.9899,114553.0
2020-08-27 13:00:00,79.24,79.33,79.22,79.23,95257.0,70.9809,71.0616,70.963,70.972,95257.0
2020-08-27 13:30:00,79.25,79.27,79.1,79.27,65328.0,70.9899,71.0078,70.8555,71.0078,65328.0
2020-08-27 14:00:00,79.27,79.31,79.19,79.23,70446.0,71.0078,71.0436,70.9361,70.972,70446.0
2020-08-27 14:30:00,79.23,79.25,79.1,79.11,72452.0,70.972,70.9899,70.8555,70.8645,72452.0
2020-08-27 15:00:00,79.1,79.2,79.07,79.2,118901.0,70.8555,70.9451,70.8287,70.9451,118901.0
2020-08-27 15:30:00,79.2,79.23,79.03,79.07,282934.0,70.9451,70.972,70.7928,70.8287,282934.0
2020-08-28 09:30:00,79.0,79.02,78.72,78.82,211265.0,70.7659,70.7839,70.5151,70.6047,211265.0
2020-08-28 10:00:00,78.82,78.82,78.44,78.52,108581.0,70.6047,70.6047,70.2643,70.336,108581.0
2020-08-28 10:30:00,78.53,78.78,78.46,78.75,95565.0,70.3449,70.5689,70.2822,70.542,95565.0
2020-08-28 11:00:00,78.73,78.93,78.73,78.84,98999.0,70.5241,70.7032,70.5241,70.6226,98999.0
2020-08-28 11:30:00,78.84,78.88,78.73,78.84,67662.0,70.6226,70.6585,70.5241,70.6226,67662.0
2020-08-28 12:00:00,78.85,78.92,78.82,78.92,51556.0,70.6316,70.6943,70.6047,70.6943,51556.0
2020-08-28 12:30:00,78.92,79.08,78.89,79.06,56460.0,70.6943,70.8376,70.6674,70.8197,56460.0
2020-08-28 13:00:00,79.07,79.07,78.89,78.92,96389.0,70.8287,70.8287,70.6674,70.6943,96389.0
2020-08-28 13:30:00,78.92,78.95,78.81,78.87,79528.0,70.6943,70.7212,70.5958,70.6495,79528.0
2020-08-28 14:00:00,78.88,78.97,78.83,78.96,92631.0,70.6585,70.7391,70.6137,70.7301,92631.0
2020-08-28 14:30:00,78.97,79.17,78.96,79.16,90915.0,70.7391,70.9182,70.7301,70.9093,90915.0
2020-08-28 15:00:00,79.17,79.51,79.11,79.23,632458.0,70.9182,71.2228,70.8645,70.972,632458.0
2020-08-28 15:30:00,79.23,79.44,79.22,79.38,536442.0,70.972,71.1601,70.963,71.1063,536442.0
2020-08-31 09:30:00,79.2,79.49,79.13,79.32,220230.0,70.9451,71.2049,70.8824,71.0526,220230.0
2020-08-31 10:00:00,79.31,79.45,79.25,79.38,156335.0,71.0436,71.169,70.9899,71.1063,156335.0
2020-08-31 10:30:00,79.39,79.45,79.15,79.22,279810.0,71.1153,71.169,70.9003,70.963,279810.0
2020-08-31 11:00:00,79.21,79.34,79.18,79.22,111800.0,70.9541,71.0705,70.9272,70.963,111800.0
2020-08-31 11:30:00,79.22,79.35,79.19,79.23,151230.0,70.963,71.0795,70.9361,70.972,151230.0
2020-08-31 12:00:00,79.24,79.28,79.15,79.17,100112.0,70.9809,71.0168,70.9003,70.9182,100112.0
2020-08-31 12:30:00,79.17,79.19,79.09,79.13,98311.0,70.9182,70.9361,70.8466,70.8824,98311.0
2020-08-31 13:00:00,79.14,79.22,79.1,79.2,98699.0,70.8914,70.963,70.8555,70.9451,98699.0
2020-08-31 13:30:00,79.2,79.21,79.02,79.04,104386.0,70.9451,70.9541,70.7839,70.8018,104386.0
2020-08-31 14:00:00,79.03,79.06,78.93,78.93,121470.0,70.7928,70.8197,70.7032,70.7032,121470.0
2020-08-31 14:30:00,78.94,79.21,78.92,79.16,105449.0,70.7122,70.9541,70.6943,70.9093,105449.0
2020-08-31 15:00:00,79.17,79.27,79.08,79.26,169533.0,70.9182,71.0078,70.8376,70.9988,169533.0
2020-08-31 15:30:00,79.26,79.41,79.21,79.21,527242.0,70.9988,71.1332,70.9541,70.9541,527242.0
2020-09-01 09:30:00,79.15,79.17,78.41,78.54,308753.0,70.9003,70.9182,70.2374,70.3539,308753.0
2020-09-01 10:00:00,78.54,78.56,78.18,78.22,212413.0,70.3539,70.3718,70.0314,70.0672,212413.0
2020-09-01 10:30:00,78.22,78.29,77.8,77.89,154019.0,70.0672,70.13,69.691,69.7716,154019.0
2020-09-01 11:00:00,77.89,78.2,77.88,78.14,172413.0,69.7716,70.0493,69.7627,69.9956,172413.0
2020-09-01 11:30:00,78.15,78.19,78.06,78.06,95868.0,70.0045,70.0404,69.9239,69.9239,95868.0
2020-09-01 12:00:00,78.06,78.23,78.03,78.22,135437.0,69.9239,70.0762,69.8971,70.0672,135437.0
2020-09-01 12:30:00,78.22,78.27,78.13,78.14,87361.0,70.0672,70.112,69.9866,69.9956,87361.0
2020-09-01 13:00:00,78.14,78.16,78.05,78.08,64817.0,69.9956,70.0135,69.915,69.9418,64817.0
2020-09-01 13:30:00,78.09,78.15,78.0,78.0,117482.0,69.9508,70.0045,69.8702,69.8702,117482.0
2020-09-01 14:00:00,78.0,78.13,77.93,78.05,115874.0,69.8702,69.9866,69.8075,69.915,115874.0
2020-09-01 14:30:00,78.05,78.23,78.03,78.19,119335.0,69.915,70.0762,69.8971,70.0404,119335.0
2020-09-01 15:00:00,78.19,78.23,78.05,78.06,157060.0,70.0404,70.0762,69.915,69.9239,157060.0
2020-09-01 15:30:00,78.07,78.17,77.95,78.09,477477.0,69.9329,70.0225,69.8254,69.9508,477477.0
2020-09-02 09:30:00,78.13,79.44,78.01,79.29,342917.0,69.9866,71.1601,69.8791,71.0257,342917.0
2020-09-02 10:00:00,79.3,79.31,78.88,79.0,177252.0,71.0347,71.0436,70.6585,70.7659,177252.0
2020-09-02 10:30:00,79.01,79.18,79.01,79.08,156393.0,70.7749,70.9272,70.7749,70.8376,156393.0
2020-09-02 11:00:00,79.1,79.23,79.01,79.1,189290.0,70.8555,70.972,70.7749,70.8555,189290.0
2020-09-02 11:30:00,79.09,79.34,79.05,79.29,160826.0,70.8466,71.0705,70.8107,71.0257,160826.0
2020-09-02 12:00:00,79.28,79.45,79.27,79.3,153144.0,71.0168,71.169,71.0078,71.0347,153144.0
2020-09-02 12:30:00,79.3,79.39,79.24,79.3,95240.0,71.0347,71.1153,70.9809,71.0347,95240.0
2020-09-02 13:00:00,79.29,79.34,79.18,79.21,103866.0,71.0257,71.0705,70.9272,70.9541,103866.0
2020-09-02 13:30:00,79.22,79.36,79.18,79.3,89102.0,70.963,71.0884,70.9272,71.0347,89102.0
2020-09-02 14:00:00,79.3,79.3,79.12,79.21,140400.0,71.0347,71.0347,70.8734,70.9541,140400.0
2020-09-02 14:30:00,79.22,79.22,79.05,79.14,95620.0,70.963,70.963,70.8107,70.8914,95620.0
2020-09-02 15:00:00,79.14,79.43,79.09,79.43,218160.0,70.8914,71.1511,70.8466,71.1511,218160.0
2020-09-02 15:30:00,79.43,79.79,79.4,79.47,509414.0,71.1511,71.4736,71.1243,71.187,509414.0
2020-09-03 09:30:00,79.62,80.1,79.15,79.93,445493.0,71.3213,71.7513,70.9003,71.599,445493.0
2020-09-03 10:00:00,79.92,80.03,79.62,79.66,177851.0,71.5901,71.6886,71.3213,71.3572,177851.0
2020-09-03 10:30:00,79.68,79.7,79.39,79.57,218588.0,71.3751,71.393,71.1153,71.2765,218588.0
2020-09-03 11:00:00,79.56,79.6,78.48,78.78,413819.0,71.2676,71.3034,70.3001,70.5689,413819.0
2020-09-03 11:30:00,78.79,78.91,78.3,78.35,216966.0,70.5778,70.6853,70.1389,70.1837,216966.0
2020-09-03 12:00:00,78.35,78.5,78.12,78.15,182448.0,70.1837,70.3181,69.9777,70.0045,182448.0
2020-09-03 12:30:00,78.16,78.24,77.7,77.73,142792.0,70.0135,70.0852,69.6014,69.6283,142792.0
2020-09-03 13:00:00,77.73,77.81,77.41,77.61,178681.0,69.6283,69.7,69.3417,69.5208,178681.0
2020-09-03 13:30:00,77.6,77.6,77.26,77.42,161377.0,69.5119,69.5119,69.2073,69.3506,161377.0
2020-09-03 14:00:00,77.42,77.47,77.24,77.39,174024.0,69.3506,69.3954,69.1894,69.3238,174024.0
2020-09-03 14:30:00,77.39,77.68,77.32,77.37,210203.0,69.3238,69.5835,69.2611,69.3058,210203.0
2020-09-03 15:00:00,77.37,77.43,77.13,77.13,223618.0,69.3058,69.3596,69.0909,69.0909,223618.0
2020-09-03 15:30:00,77.14,77.77,77.08,77.66,524655.0,69.0998,69.6642,69.0461,69.5656,524655.0
2020-09-04 09:30:00,77.53,78.42,77.53,78.29,324683.0,69.4492,70.2464,69.4492,70.13,324683.0
2020-09-04 10:00:00,78.27,78.36,77.47,77.47,171103.0,70.112,70.1927,69.3954,69.3954,171103.0
2020-09-04 10:30:00,77.47,77.66,77.18,77.62,151526.0,69.3954,69.5656,69.1356,69.5298,151526.0
2020-09-04 11:00:00,77.61,77.62,76.6,76.69,227213.0,69.5208,69.5298,68.6161,68.6967,227213.0
2020-09-04 11:30:00,76.69,77.04,76.64,76.66,185920.0,68.6967,69.0102,68.6519,68.6698,185920.0
2020-09-04 12:00:00,76.63,76.79,76.34,76.72,152889.0,68.643,68.7863,68.3832,68.7236,152889.0
2020-09-04 12:30:00,76.73,76.95,76.72,76.76,126980.0,68.7325,68.9296,68.7236,68.7594,126980.0
2020-09-04 13:00:00,76.75,76.88,76.61,76.83,145867.0,68.7505,68.8669,68.6251,68.8221,145867.0
2020-09-04 13:30:00,76.81,76.99,76.66,76.91,104169.0,68.8042,68.9654,68.6698,68.8938,104169.0
2020-09-04 14:00:00,76.9,77.04,76.8,77.03,114206.0,68.8848,69.0102,68.7953,69.0013,114206.0
2020-09-04 14:30:00,77.02,77.4,77.0,77.28,126742.0,68.9923,69.3327,68.9744,69.2252,126742.0
2020-09-04 15:00:00,77.28,77.38,77.12,77.32,170982.0,69.2252,69.3148,69.0819,69.2611,170982.0
2020-09-04 15:30:00,77.3,77.3,77.01,77.23,488453.0,69.2431,69.2431,68.9834,69.1804,488453.0
2020-09-08 09:30:00,76.87,77.32,75.67,76.04,460768.0,68.858,69.2611,67.783,68.1145,460768.0
2020-09-08 10:00:00,76.03,76.09,75.6,76.04,237028.0,68.1055,68.1593,67.7203,68.1145,237028.0
2020-09-08 10:30:00,76.03,76.33,75.87,75.9,193757.0,68.1055,68.3742,67.9622,67.9891,193757.0
2020-09-08 11:00:00,75.87,76.33,75.78,76.23,167614.0,67.9622,68.3742,67.8816,68.2847,167614.0
2020-09-08 11:30:00,76.21,76.26,75.93,76.1,144340.0,68.2667,68.3115,68.0159,68.1682,144340.0
2020-09-08 12:00:00,76.1,76.37,76.07,76.16,126592.0,68.1682,68.4101,68.1413,68.222,126592.0
2020-09-08 12:30:00,76.18,76.25,76.03,76.19,105830.0,68.2399,68.3026,68.1055,68.2488,105830.0
2020-09-08 13:00:00,76.18,76.38,76.16,76.37,120518.0,68.2399,68.419,68.222,68.4101,120518.0
2020-09-08 13:30:00,76.36,76.57,76.32,76.47,128434.0,68.4011,68.5892,68.3653,68.4996,128434.0
2020-09-08 14:00:00,76.47,76.5,76.27,76.3,125858.0,68.4996,68.5265,68.3205,68.3474,125858.0
2020-09-08 14:30:00,76.29,76.29,75.72,75.95,202344.0,68.3384,68.3384,67.8278,68.0338,202344.0
2020-09-08 15:00:00,75.94,76.0,75.56,75.88,345399.0,68.0249,68.0786,67.6845,67.9711,345399.0
2020-09-08 15:30:00,75.87,76.04,75.59,75.67,852433.0,67.9622,68.1145,67.7114,67.783,852433.0
2020-09-09 09:30:00,76.46,77.79,76.46,77.57,453737.0,68.4907,69.6821,68.4907,69.485,453737.0
2020-09-09 10:00:00,77.57,77.79,77.49,77.62,166970.0,69.485,69.6821,69.4133,69.5298,166970.0
2020-09-09 10:30:00,77.61,77.77,77.08,77.19,114995.0,69.5208,69.6642,69.0461,69.1446,114995.0
2020-09-09 11:00:00,77.24,77.62,77.21,77.59,96407.0,69.1894,69.5298,69.1625,69.5029,96407.0
2020-09-09 11:30:00,77.59,77.66,77.47,77.56,80560.0,69.5029,69.5656,69.3954,69.476,80560.0
2020-09-09 12:00:00,77.57,77.74,77.57,77.59,93165.0,69.485,69.6373,69.485,69.5029,93165.0
2020-09-09 12:30:00,77.6,77.82,77.6,77.72,82962.0,69.5119,69.7089,69.5119,69.6194,82962.0
2020-09-09 13:00:00,77.72,77.99,77.72,77.94,139952.0,69.6194,69.8612,69.6194,69.8164,139952.0
2020-09-09 13:30:00,77.94,78.11,77.89,77.97,100390.0,69.8164,69.9687,69.7716,69.8433,100390.0
2020-09-09 14:00:00,77.98,78.11,77.85,77.96,80376.0,69.8523,69.9687,69.7358,69.8343,80376.0
2020-09-09 14:30:00,77.95,78.21,77.95,78.17,98637.0,69.8254,70.0583,69.8254,70.0225,98637.0
2020-09-09 15:00:00,78.18,78.37,78.14,78.23,103988.0,70.0314,70.2016,69.9956,70.0762,103988.0
2020-09-09 15:30:00,78.22,78.24,77.47,77.56,443939.0,70.0672,70.0852,69.3954,69.476,443939.0
2020-09-10 09:30:00,77.11,77.78,77.11,77.44,223522.0,69.0729,69.6731,69.0729,69.3685,223522.0
2020-09-10 10:00:00,77.42,77.44,77.1,77.32,114317.0,69.3506,69.3685,69.064,69.2611,114317.0
2020-09-10 10:30:00,77.32,77.72,77.28,77.3,151776.0,69.2611,69.6194,69.2252,69.2431,151776.0
2020-09-10 11:00:00,77.28,77.58,77.21,77.58,96475.0,69.2252,69.494,69.1625,69.494,96475.0
2020-09-10 11:30:00,77.59,77.69,77.32,77.33,94027.0,69.5029,69.5925,69.2611,69.27,94027.0
2020-09-10 12:00:00,77.33,77.55,77.24,77.54,136609.0,69.27,69.4671,69.1894,69.4581,136609.0
2020-09-10 12:30:00,77.55,77.55,77.16,77.37,91774.0,69.4671,69.4671,69.1177,69.3058,91774.0
2020-09-10 13:00:00,77.37,77.57,77.36,77.39,78473.0,69.3058,69.485,69.2969,69.3238,78473.0
2020-09-10 13:30:00,77.39,77.51,77.24,77.27,88044.0,69.3238,69.4312,69.1894,69.2163,88044.0
2020-09-10 14:00:00,77.26,77.41,76.65,76.67,166722.0,69.2073,69.3417,68.6609,68.6788,166722.0
2020-09-10 14:30:00,76.65,77.03,76.6,77.0,160281.0,68.6609,69.0013,68.6161,68.9744,160281.0
2020-09-10 15:00:00,77.01,77.02,76.26,76.42,329468.0,68.9834,68.9923,68.3115,68.4549,329468.0
2020-09-10 15:30:00,76.4,76.74,76.31,76.41,448237.0,68.4369,68.7415,68.3563,68.4459,448237.0
2020-09-11 09:30:00,76.74,76.97,76.41,76.61,184599.0,68.7415,68.9475,68.4459,68.6251,184599.0
2020-09-11 10:00:00,76.6,76.91,76.59,76.74,114783.0,68.6161,68.8938,68.6071,68.7415,114783.0
2020-09-11 10:30:00,76.73,77.04,76.68,76.95,83317.0,68.7325,69.0102,68.6878,68.9296,83317.0
2020-09-11 11:00:00,76.95,77.16,76.86,77.11,78178.0,68.9296,69.1177,68.849,69.0729,78178.0
2020-09-11 11:30:00,77.06,77.09,76.89,77.01,93584.0,69.0282,69.055,68.8759,68.9834,93584.0
2020-09-11 12:00:00,77.0,77.26,76.91,77.15,73417.0,68.9744,69.2073,68.8938,69.1088,73417.0
2020-09-11 12:30:00,77.15,77.17,76.93,76.97,75246.0,69.1088,69.1267,68.9117,68.9475,75246.0
2020-09-11 13:00:00,76.98,77.06,76.62,76.74,236761.0,68.9565,69.0282,68.634,68.7415,236761.0
2020-09-11 13:30:00,76.74,76.77,76.53,76.54,87850.0,68.7415,68.7684,68.5534,68.5624,87850.0
2020-09-11 14:00:00,76.51,76.75,76.44,76.59,93817.0,68.5355,68.7505,68.4728,68.6071,93817.0
2020-09-11 14:30:00,76.58,76.84,76.57,76.69,128275.0,68.5982,68.8311,68.5892,68.6967,128275.0
2020-09-11 15:00:00,76.69,76.9,76.49,76.84,150340.0,68.6967,68.8848,68.5176,68.8311,150340.0
2020-09-11 15:30:00,76.85,77.06,76.69,76.75,329493.0,68.84,69.0282,68.6967,68.7505,329493.0
2020-09-14 09:30:00,76.97,77.2,76.95,77.06,178505.0,68.9475,69.1536,68.9296,69.0282,178505.0
2020-09-14 10:00:00,77.06,77.57,77.06,77.42,166484.0,69.0282,69.485,69.0282,69.3506,166484.0
2020-09-14 10:30:00,77.44,77.56,77.35,77.35,73262.0,69.3685,69.476,69.2879,69.2879,73262.0
2020-09-14 11:00:00,77.36,77.49,77.29,77.35,87477.0,69.2969,69.4133,69.2342,69.2879,87477.0
2020-09-14 11:30:00,77.36,77.51,77.33,77.42,71651.0,69.2969,69.4312,69.27,69.3506,71651.0
2020-09-14 12:00:00,77.43,77.59,77.42,77.55,75759.0,69.3596,69.5029,69.3506,69.4671,75759.0
2020-09-14 12:30:00,77.55,77.59,77.49,77.54,67884.0,69.4671,69.5029,69.4133,69.4581,67884.0
2020-09-14 13:00:00,77.54,77.57,77.37,77.46,64908.0,69.4581,69.485,69.3058,69.3865,64908.0
2020-09-14 13:30:00,77.47,77.69,77.46,77.69,65400.0,69.3954,69.5925,69.3865,69.5925,65400.0
2020-09-14 14:00:00,77.68,77.69,77.58,77.63,68098.0,69.5835,69.5925,69.494,69.5387,68098.0
2020-09-14 14:30:00,77.63,77.69,77.47,77.56,93802.0,69.5387,69.5925,69.3954,69.476,93802.0
2020-09-14 15:00:00,77.55,77.59,77.23,77.39,110965.0,69.4671,69.5029,69.1804,69.3238,110965.0
2020-09-14 15:30:00,77.39,77.42,77.13,77.14,553291.0,69.3238,69.3506,69.0909,69.0998,553291.0
2020-09-15 09:30:00,77.22,77.61,76.99,77.48,191841.0,69.1715,69.5208,68.9654,69.4044,191841.0
2020-09-15 10:00:00,77.46,77.64,77.36,77.53,107901.0,69.3865,69.5477,69.2969,69.4492,107901.0
2020-09-15 10:30:00,77.54,77.72,77.49,77.61,109430.0,69.4581,69.6194,69.4133,69.5208,109430.0
2020-09-15 11:00:00,77.61,77.7,77.45,77.62,98218.0,69.5208,69.6014,69.3775,69.5298,98218.0
2020-09-15 11:30:00,77.63,77.63,77.45,77.48,110822.0,69.5387,69.5387,69.3775,69.4044,110822.0
2020-09-15 12:00:00,77.49,77.5,77.39,77.39,50385.0,69.4133,69.4223,69.3238,69.3238,50385.0
2020-09-15 12:30:00,77.39,77.44,77.22,77.23,57425.0,69.3238,69.3685,69.1715,69.1804,57425.0
2020-09-15 13:00:00,77.22,77.24,77.01,77.03,77491.0,69.1715,69.1894,68.9834,69.0013,77491.0
2020-09-15 13:30:00,77.03,77.18,76.98,77.14,75212.0,69.0013,69.1356,68.9565,69.0998,75212.0
2020-09-15 14:00:00,77.14,77.27,77.11,77.22,71972.0,69.0998,69.2163,69.0729,69.1715,71972.0
2020-09-15 14:30:00,77.22,77.24,77.13,77.15,55585.0,69.1715,69.1894,69.0909,69.1088,55585.0
2020-09-15 15:00:00,77.16,77.16,76.99,77.01,104854.0,69.1177,69.1177,68.9654,68.9834,104854.0
2020-09-15 15:30:00,77.01,77.18,76.91,76.93,361335.0,68.9834,69.1356,68.8938,68.9117,361335.0
2020-09-16 09:30:00,77.23,77.63,77.22,77.37,157672.0,69.1804,69.5387,69.1715,69.3058,157672.0
2020-09-16 10:00:00,77.39,77.48,77.13,77.25,86263.0,69.3238,69.4044,69.0909,69.1983,86263.0
2020-09-16 10:30:00,77.24,77.56,77.19,77.53,96782.0,69.1894,69.476,69.1446,69.4492,96782.0
2020-09-16 11:00:00,77.53,77.76,77.52,77.73,105656.0,69.4492,69.6552,69.4402,69.6283,105656.0
2020-09-16 11:30:00,77.73,77.73,77.56,77.59,79683.0,69.6283,69.6283,69.476,69.5029,79683.0
2020-09-16 12:00:00,77.6,77.62,77.49,77.57,72797.0,69.5119,69.5298,69.4133,69.485,72797.0
2020-09-16 12:30:00,77.58,77.66,77.39,77.4,53139.0,69.494,69.5656,69.3238,69.3327,53139.0
2020-09-16 13:00:00,77.4,77.41,77.29,77.33,63031.0,69.3327,69.3417,69.2342,69.27,63031.0
2020-09-16 13:30:00,77.32,77.4,77.29,77.35,89836.0,69.2611,69.3327,69.2342,69.2879,89836.0
2020-09-16 14:00:00,77.34,77.5,77.27,77.48,108776.0,69.279,69.4223,69.2163,69.4044,108776.0
2020-09-16 14:30:00,77.49,77.61,77.38,77.54,69094.0,69.4133,69.5208,69.3148,69.4581,69094.0
2020-09-16 15:00:00,77.56,77.63,77.16,77.18,92327.0,69.476,69.5387,69.1177,69.1356,92327.0
2020-09-16 15:30:00,77.17,77.34,76.87,76.91,301450.0,69.1267,69.279,68.858,68.8938,301450.0
2020-09-17 09:30:00,76.58,76.91,76.35,76.86,151648.0,68.5982,68.8938,68.3922,68.849,151648.0
2020-09-17 10:00:00,76.86,77.19,76.75,77.06,94813.0,68.849,69.1446,68.7505,69.0282,94813.0
2020-09-17 10:30:00,77.06,77.21,76.97,77.06,86611.0,69.0282,69.1625,68.9475,69.0282,86611.0
2020-09-17 11:00:00,77.08,77.2,77.02,77.06,67409.0,69.0461,69.1536,68.9923,69.0282,67409.0
2020-09-17 11:30:00,77.06,77.06,76.81,76.91,68242.0,69.0282,69.0282,68.8042,68.8938,68242.0
2020-09-17 12:00:00,76.91,76.91,76.39,76.49,97640.0,68.8938,68.8938,68.428,68.5176,97640.0
2020-09-17 12:30:00,76.48,76.62,76.41,76.59,100218.0,68.5086,68.634,68.4459,68.6071,100218.0
2020-09-17 13:00:00,76.62,76.62,76.43,76.46,57976.0,68.634,68.634,68.4638,68.4907,57976.0
2020-09-17 13:30:00,76.47,76.55,76.4,76.47,55684.0,68.4996,68.5713,68.4369,68.4996,55684.0
2020-09-17 14:00:00,76.48,76.57,76.36,76.36,59221.0,68.5086,68.5892,68.4011,68.4011,59221.0
2020-09-17 14:30:00,76.35,76.43,76.29,76.34,69484.0,68.3922,68.4638,68.3384,68.3832,69484.0
2020-09-17 15:00:00,76.34,76.41,76.17,76.33,132914.0,68.3832,68.4459,68.2309,68.3742,132914.0
2020-09-17 15:30:00,76.3,76.73,76.28,76.71,494947.0,68.3474,68.7325,68.3295,68.7146,494947.0
2020-09-18 09:30:00,76.3,76.94,76.04,76.51,940777.0,68.3474,68.9207,68.1145,68.5355,940777.0
2020-09-18 10:00:00,76.52,76.57,76.34,76.38,92549.0,68.5444,68.5892,68.3832,68.419,92549.0
2020-09-18 10:30:00,76.4,76.47,76.25,76.35,88220.0,68.4369,68.4996,68.3026,68.3922,88220.0
2020-09-18 11:00:00,76.35,76.41,76.14,76.28,168526.0,68.3922,68.4459,68.204,68.3295,168526.0
2020-09-18 11:30:00,76.29,76.37,76.14,76.35,82292.0,68.3384,68.4101,68.204,68.3922,82292.0
2020-09-18 12:00:00,76.35,76.46,76.3,76.45,85426.0,68.3922,68.4907,68.3474,68.4817,85426.0
2020-09-18 12:30:00,76.45,76.45,76.08,76.11,88468.0,68.4817,68.4817,68.1503,68.1772,88468.0
2020-09-18 13:00:00,76.1,76.1,75.78,75.78,88222.0,68.1682,68.1682,67.8816,67.8816,88222.0
2020-09-18 13:30:00,75.77,75.77,75.42,75.5,203302.0,67.8726,67.8726,67.5591,67.6307,203302.0
2020-09-18 14:00:00,75.52,75.53,75.28,75.42,97094.0,67.6487,67.6576,67.4337,67.5591,97094.0
2020-09-18 14:30:00,75.41,75.51,75.35,75.5,131283.0,67.5501,67.6397,67.4964,67.6307,131283.0
2020-09-18 15:00:00,75.51,75.76,75.5,75.71,117969.0,67.6397,67.8636,67.6307,67.8189,117969.0
2020-09-18 15:30:00,75.7,76.18,75.62,75.83,464411.0,67.8099,68.2399,67.7382,67.9264,464411.0
2020-09-21 09:30:00,75.32,75.93,75.18,75.44,210527.0,67.4695,68.0159,67.3441,67.577,210527.0
2020-09-21 10:00:00,75.41,75.46,74.82,75.1,136560.0,67.5501,67.5949,67.0216,67.2724,136560.0
2020-09-21 10:30:00,75.1,75.19,74.96,74.98,180517.0,67.2724,67.3531,67.147,67.1649,180517.0
2020-09-21 11:00:00,74.97,75.13,74.7,74.75,93615.0,67.156,67.2993,66.9141,66.9589,93615.0
2020-09-21 11:30:00,74.74,74.82,74.6,74.65,189080.0,66.95,67.0216,66.8246,66.8693,189080.0
2020-09-21 12:00:00,74.64,74.82,74.56,74.65,111653.0,66.8604,67.0216,66.7887,66.8693,111653.0
2020-09-21 12:30:00,74.64,74.73,74.4,74.45,214502.0,66.8604,66.941,66.6454,66.6902,214502.0
2020-09-21 13:00:00,74.45,74.68,74.35,74.67,61388.0,66.6902,66.8962,66.6006,66.8873,61388.0
2020-09-21 13:30:00,74.67,74.84,74.64,74.83,81496.0,66.8873,67.0395,66.8604,67.0306,81496.0
2020-09-21 14:00:00,74.81,74.82,74.64,74.67,80356.0,67.0127,67.0216,66.8604,66.8873,80356.0
2020-09-21 14:30:00,74.67,74.7,74.47,74.69,102131.0,66.8873,66.9141,66.7081,66.9052,102131.0
2020-09-21 15:00:00,74.69,75.08,74.68,75.01,124475.0,66.9052,67.2545,66.8962,67.1918,124475.0
2020-09-21 15:30:00,75.02,75.26,74.9,75.19,404961.0,67.2008,67.4158,67.0933,67.3531,404961.0
2020-09-22 09:30:00,75.24,76.14,75.22,75.73,243780.0,67.3978,68.204,67.3799,67.8368,243780.0
2020-09-22 10:00:00,75.77,76.57,75.76,76.55,169052.0,67.8726,68.5892,67.8636,68.5713,169052.0
2020-09-22 10:30:00,76.54,76.54,76.14,76.16,165460.0,68.5624,68.5624,68.204,68.222,165460.0
2020-09-22 11:00:00,76.15,76.33,76.08,76.25,94983.0,68.213,68.3742,68.1503,68.3026,94983.0
2020-09-22 11:30:00,76.27,76.3,76.04,76.26,74052.0,68.3205,68.3474,68.1145,68.3115,74052.0
2020-09-22 12:00:00,76.27,76.42,76.25,76.4,86107.0,68.3205,68.4549,68.3026,68.4369,86107.0
2020-09-22 12:30:00,76.41,76.42,76.18,76.23,74502.0,68.4459,68.4549,68.2399,68.2847,74502.0
2020-09-22 13:00:00,76.25,76.44,76.22,76.41,157469.0,68.3026,68.4728,68.2757,68.4459,157469.0
2020-09-22 13:30:00,76.4,76.49,76.39,76.43,83027.0,68.4369,68.5176,68.428,68.4638,83027.0
2020-09-22 14:00:00,76.44,76.56,76.34,76.4,170646.0,68.4728,68.5803,68.3832,68.4369,170646.0
2020-09-22 14:30:00,76.4,76.43,76.18,76.2,80009.0,68.4369,68.4638,68.2399,68.2578,80009.0
2020-09-22 15:00:00,76.22,76.4,76.19,76.37,88680.0,68.2757,68.4369,68.2488,68.4101,88680.0
2020-09-22 15:30:00,76.36,76.36,76.05,76.07,326925.0,68.4011,68.4011,68.1234,68.1413,326925.0
2020-09-23 09:30:00,76.17,76.23,75.9,75.94,224092.0,68.2309,68.2847,67.9891,68.0249,224092.0
2020-09-23 10:00:00,75.95,76.0,75.63,75.64,103237.0,68.0338,68.0786,67.7472,67.7562,103237.0
2020-09-23 10:30:00,75.66,75.84,75.51,75.82,125503.0,67.7741,67.9353,67.6397,67.9174,125503.0
2020-09-23 11:00:00,75.83,76.01,75.76,75.84,104846.0,67.9264,68.0876,67.8636,67.9353,104846.0
2020-09-23 11:30:00,75.84,75.91,75.53,75.55,100817.0,67.9353,67.998,67.6576,67.6755,100817.0
2020-09-23 12:00:00,75.56,75.7,75.49,75.67,103641.0,67.6845,67.8099,67.6218,67.783,103641.0
2020-09-23 12:30:00,75.67,75.9,75.65,75.81,96158.0,67.783,67.9891,67.7651,67.9084,96158.0
2020-09-23 13:00:00,75.81,75.84,75.65,75.67,78279.0,67.9084,67.9353,67.7651,67.783,78279.0
2020-09-23 13:30:00,75.67,75.68,75.5,75.6,93872.0,67.783,67.792,67.6307,67.7203,93872.0
2020-09-23 14:00:00,75.6,75.62,75.19,75.3,142780.0,67.7203,67.7382,67.3531,67.4516,142780.0
2020-09-23 14:30:00,75.29,75.39,75.15,75.21,133862.0,67.4426,67.5322,67.3172,67.371,133862.0
2020-09-23 15:00:00,75.22,75.3,75.07,75.25,161550.0,67.3799,67.4516,67.2456,67.4068,161550.0
2020-09-23 15:30:00,75.25,75.29,75.03,75.14,391051.0,67.4068,67.4426,67.2097,67.3083,391051.0
2020-09-24 09:30:00,75.3,75.54,74.96,75.39,208757.0,67.4516,67.6666,67.147,67.5322,208757.0
2020-09-24 10:00:00,75.39,75.49,75.29,75.36,97594.0,67.5322,67.6218,67.4426,67.5053,97594.0
2020-09-24 10:30:00,75.36,75.52,75.17,75.52,123240.0,67.5053,67.6487,67.3351,67.6487,123240.0
2020-09-24 11:00:00,75.52,75.67,75.42,75.52,108821.0,67.6487,67.783,67.5591,67.6487,108821.0
2020-09-24 11:30:00,75.52,75.8,75.48,75.78,102472.0,67.6487,67.8995,67.6128,67.8816,102472.0
2020-09-24 12:00:00,75.77,75.88,75.71,75.8,71526.0,67.8726,67.9711,67.8189,67.8995,71526.0
2020-09-24 12:30:00,75.81,75.96,75.59,75.95,95533.0,67.9084,68.0428,67.7114,68.0338,95533.0
2020-09-24 13:00:00,75.94,76.19,75.94,76.16,109218.0,68.0249,68.2488,68.0249,68.222,109218.0
2020-09-24 13:30:00,76.17,76.27,76.06,76.07,143158.0,68.2309,68.3205,68.1324,68.1413,143158.0
2020-09-24 14:00:00,76.09,76.1,75.85,75.91,74685.0,68.1593,68.1682,67.9443,67.998,74685.0
2020-09-24 14:30:00,75.92,75.97,75.58,75.59,93203.0,68.007,68.0518,67.7024,67.7114,93203.0
2020-09-24 15:00:00,75.6,75.74,75.48,75.59,149309.0,67.7203,67.8457,67.6128,67.7114,149309.0
2020-09-24 15:30:00,75.59,75.84,75.53,75.74,280401.0,67.7114,67.9353,67.6576,67.8457,280401.0
2020-09-25 09:30:00,75.46,75.83,75.35,75.73,185065.0,67.5949,67.9264,67.4964,67.8368,185065.0
2020-09-25 10:00:00,75.73,75.83,75.33,75.66,403078.0,67.8368,67.9264,67.4785,67.7741,403078.0
2020-09-25 10:30:00,75.66,75.85,75.5,75.82,107220.0,67.7741,67.9443,67.6307,67.9174,107220.0
2020-09-25 11:00:00,75.82,75.86,75.69,75.82,99811.0,67.9174,67.9532,67.8009,67.9174,99811.0
2020-09-25 11:30:00,75.83,75.84,75.47,75.47,64031.0,67.9264,67.9353,67.6039,67.6039,64031.0
2020-09-25 12:00:00,75.47,75.81,75.47,75.67,68484.0,67.6039,67.9084,67.6039,67.783,68484.0
2020-09-25 12:30:00,75.7,75.72,75.58,75.7,59835.0,67.8099,67.8278,67.7024,67.8099,59835.0
2020-09-25 13:00:00,75.7,75.79,75.62,75.69,76414.0,67.8099,67.8905,67.7382,67.8009,76414.0
2020-09-25 13:30:00,75.69,75.87,75.69,75.75,92018.0,67.8009,67.9622,67.8009,67.8547,92018.0
2020-09-25 14:00:00,75.74,75.85,75.72,75.78,107777.0,67.8457,67.9443,67.8278,67.8816,107777.0
2020-09-25 14:30:00,75.78,75.96,75.73,75.86,112708.0,67.8816,68.0428,67.8368,67.9532,112708.0
2020-09-25 15:00:00,75.85,76.11,75.85,76.07,177581.0,67.9443,68.1772,67.9443,68.1413,177581.0
2020-09-25 15:30:00,76.05,76.06,75.8,75.96,377999.0,68.1234,68.1324,67.8995,68.0428,377999.0
2020-09-28 09:30:00,76.67,76.94,76.42,76.8,315395.0,68.6788,68.9207,68.4549,68.7953,315395.0
2020-09-28 10:00:00,76.81,77.43,76.76,77.31,105740.0,68.8042,69.3596,68.7594,69.2521,105740.0
2020-09-28 10:30:00,77.29,77.48,77.08,77.27,90559.0,69.2342,69.4044,69.0461,69.2163,90559.0
2020-09-28 11:00:00,77.3,77.37,77.04,77.15,77996.0,69.2431,69.3058,69.0102,69.1088,77996.0
2020-09-28 11:30:00,77.15,77.34,77.12,77.21,51875.0,69.1088,69.279,69.0819,69.1625,51875.0
2020-09-28 12:00:00,77.22,77.22,77.06,77.11,62614.0,69.1715,69.1715,69.0282,69.0729,62614.0
2020-09-28 12:30:00,77.1,77.28,77.09,77.28,48659.0,69.064,69.2252,69.055,69.2252,48659.0
2020-09-28 13:00:00,77.28,77.37,77.23,77.31,66608.0,69.2252,69.3058,69.1804,69.2521,66608.0
2020-09-28 13:30:00,77.32,77.51,77.32,77.37,58720.0,69.2611,69.4312,69.2611,69.3058,58720.0
2020-09-28 14:00:00,77.38,77.38,77.17,77.24,117212.0,69.3148,69.3148,69.1267,69.1894,117212.0
2020-09-28 14:30:00,77.25,77.28,77.08,77.1,84480.0,69.1983,69.2252,69.0461,69.064,84480.0
2020-09-28 15:00:00,77.1,77.1,76.81,76.84,119700.0,69.064,69.064,68.8042,68.8311,119700.0
2020-09-28 15:30:00,76.84,76.85,76.45,76.62,543468.0,68.8311,68.84,68.4817,68.634,543468.0
2020-09-29 09:30:00,76.67,76.69,76.27,76.43,178580.0,68.6788,68.6967,68.3205,68.4638,178580.0
2020-09-29 10:00:00,76.44,76.72,76.17,76.69,137474.0,68.4728,68.7236,68.2309,68.6967,137474.0
2020-09-29 10:30:00,76.69,76.78,76.25,76.33,124134.0,68.6967,68.7773,68.3026,68.3742,124134.0
2020-09-29 11:00:00,76.34,76.34,76.07,76.1,78430.0,68.3832,68.3832,68.1413,68.1682,78430.0
2020-09-29 11:30:00,76.09,76.18,75.99,76.03,106525.0,68.1593,68.2399,68.0697,68.1055,106525.0
2020-09-29 12:00:00,76.02,76.04,75.85,75.95,79442.0,68.0966,68.1145,67.9443,68.0338,79442.0
2020-09-29 12:30:00,75.95,76.1,75.88,76.09,75111.0,68.0338,68.1682,67.9711,68.1593,75111.0
2020-09-29 13:00:00,76.09,76.25,76.0,76.23,68159.0,68.1593,68.3026,68.0786,68.2847,68159.0
2020-09-29 13:30:00,76.22,76.45,76.21,76.36,71135.0,68.2757,68.4817,68.2667,68.4011,71135.0
2020-09-29 14:00:00,76.35,76.46,76.29,76.44,73619.0,68.3922,68.4907,68.3384,68.4728,73619.0
2020-09-29 14:30:00,76.44,76.48,76.31,76.39,60640.0,68.4728,68.5086,68.3563,68.428,60640.0
2020-09-29 15:00:00,76.4,76.55,76.35,76.5,87716.0,68.4369,68.5713,68.3922,68.5265,87716.0
2020-09-29 15:30:00,76.49,76.5,76.21,76.22,256976.0,68.5176,68.5265,68.2667,68.2757,256976.0
2020-09-30 09:30:00,76.58,76.77,76.46,76.57,135705.0,68.5982,68.7684,68.4907,68.5892,135705.0
2020-09-30 10:00:00,76.58,76.93,76.55,76.59,90307.0,68.5982,68.9117,68.5713,68.6071,90307.0
2020-09-30 10:30:00,76.6,76.67,76.41,76.58,75575.0,68.6161,68.6788,68.4459,68.5982,75575.0
2020-09-30 11:00:00,76.59,77.05,76.51,77.04,76790.0,68.6071,69.0192,68.5355,69.0102,76790.0
2020-09-30 11:30:00,77.0,77.14,76.88,77.09,56220.0,68.9744,69.0998,68.8669,69.055,56220.0
2020-09-30 12:00:00,77.09,77.18,76.97,77.09,66855.0,69.055,69.1356,68.9475,69.055,66855.0
2020-09-30 12:30:00,77.11,77.14,77.0,77.1,47435.0,69.0729,69.0998,68.9744,69.064,47435.0
2020-09-30 13:00:00,77.12,77.17,76.96,77.12,68175.0,69.0819,69.1267,68.9386,69.0819,68175.0
2020-09-30 13:30:00,77.11,77.35,77.1,77.32,114159.0,69.0729,69.2879,69.064,69.2611,114159.0
2020-09-30 14:00:00,77.32,77.45,76.97,77.19,152312.0,69.2611,69.3775,68.9475,69.1446,152312.0
2020-09-30 14:30:00,77.16,77.17,76.77,77.05,118765.0,69.1177,69.1267,68.7684,69.0192,118765.0
2020-09-30 15:00:00,77.04,77.13,76.63,76.84,159721.0,69.0102,69.0909,68.643,68.8311,159721.0
2020-09-30 15:30:00,76.83,77.38,76.77,77.15,470954.0,68.8221,69.3148,68.7684,69.1088,470954.0
2020-10-01 09:30:00,77.53,77.59,76.94,77.02,253201.0,69.4492,69.5029,68.9207,68.9923,253201.0
2020-10-01 10:00:00,77.03,77.15,76.84,77.09,113496.0,69.0013,69.1088,68.8311,69.055,113496.0
2020-10-01 10:30:00,77.12,77.44,77.05,77.33,122681.0,69.0819,69.3685,69.0192,69.27,122681.0
2020-10-01 11:00:00,77.37,77.55,77.24,77.46,117670.0,69.3058,69.4671,69.1894,69.3865,117670.0
2020-10-01 11:30:00,77.44,77.58,77.42,77.51,59178.0,69.3685,69.494,69.3506,69.4312,59178.0
2020-10-01 12:00:00,77.52,77.59,77.3,77.58,65447.0,69.4402,69.5029,69.2431,69.494,65447.0
2020-10-01 12:30:00,77.58,77.73,77.54,77.56,75861.0,69.494,69.6283,69.4581,69.476,75861.0
2020-10-01 13:00:00,77.57,77.7,77.33,77.35,70291.0,69.485,69.6014,69.27,69.2879,70291.0
2020-10-01 13:30:00,77.34,77.4,77.01,77.1,85947.0,69.279,69.3327,68.9834,69.064,85947.0
2020-10-01 14:00:00,77.12,77.32,76.96,77.0,401906.0,69.0819,69.2611,68.9386,68.9744,401906.0
2020-10-01 14:30:00,76.99,77.0,76.73,76.96,363022.0,68.9654,68.9744,68.7325,68.9386,363022.0
2020-10-01 15:00:00,76.97,77.08,76.78,76.83,309758.0,68.9475,69.0461,68.7773,68.8221,309758.0
2020-10-01 15:30:00,76.83,77.08,76.77,77.06,441924.0,68.8221,69.0461,68.7684,69.0282,441924.0
2020-10-02 09:30:00,76.59,77.2,76.46,77.1,256090.0,68.6071,69.1536,68.4907,69.064,256090.0
2020-10-02 10:00:00,77.11,77.22,76.8,77.09,371264.0,69.0729,69.1715,68.7953,69.055,371264.0
2020-10-02 10:30:00,77.05,77.34,76.98,77.31,212935.0,69.0192,69.279,68.9565,69.2521,212935.0
2020-10-02 11:00:00,77.3,77.51,77.18,77.41,139565.0,69.2431,69.4312,69.1356,69.3417,139565.0
2020-10-02 11:30:00,77.41,77.43,77.0,77.05,182244.0,69.3417,69.3596,68.9744,69.0192,182244.0
2020-10-02 12:00:00,77.05,77.47,76.89,77.37,331750.0,69.0192,69.3954,68.8759,69.3058,331750.0
2020-10-02 12:30:00,77.38,77.75,77.38,77.67,110537.0,69.3148,69.6462,69.3148,69.5746,110537.0
2020-10-02 13:00:00,77.64,77.87,77.64,77.82,89132.0,69.5477,69.7537,69.5477,69.7089,89132.0
2020-10-02 13:30:00,77.83,77.83,77.45,77.59,81476.0,69.7179,69.7179,69.3775,69.5029,81476.0
2020-10-02 14:00:00,77.59,77.9,77.59,77.84,86372.0,69.5029,69.7806,69.5029,69.7269,86372.0
2020-10-02 14:30:00,77.85,77.96,77.75,77.75,137984.0,69.7358,69.8343,69.6462,69.6462,137984.0
2020-10-02 15:00:00,77.78,77.84,77.61,77.78,135966.0,69.6731,69.7269,69.5208,69.6731,135966.0
2020-10-02 15:30:00,77.79,77.85,77.37,77.41,352141.0,69.6821,69.7358,69.3058,69.3417,352141.0
2020-10-05 09:30:00,77.5,78.03,77.43,77.59,222701.0,69.4223,69.8971,69.3596,69.5029,222701.0
2020-10-05 10:00:00,77.61,78.12,77.59,78.09,159079.0,69.5208,69.9777,69.5029,69.9508,159079.0
2020-10-05 10:30:00,78.12,78.23,77.98,77.98,183299.0,69.9777,70.0762,69.8523,69.8523,183299.0
2020-10-05 11:00:00,77.99,78.18,77.85,78.14,131629.0,69.8612,70.0314,69.7358,69.9956,131629.0
2020-10-05 11:30:00,78.15,78.19,78.0,78.0,128104.0,70.0045,70.0404,69.8702,69.8702,128104.0
2020-10-05 12:00:00,78.01,78.18,78.01,78.15,112941.0,69.8791,70.0314,69.8791,70.0045,112941.0
2020-10-05 12:30:00,78.15,78.29,78.07,78.08,99091.0,70.0045,70.13,69.9329,69.9418,99091.0
2020-10-05 13:00:00,78.1,78.1,77.94,77.94,63153.0,69.9598,69.9598,69.8164,69.8164,63153.0
2020-10-05 13:30:00,77.93,78.06,77.88,77.89,92277.0,69.8075,69.9239,69.7627,69.7716,92277.0
2020-10-05 14:00:00,77.88,78.0,77.8,77.96,95323.0,69.7627,69.8702,69.691,69.8343,95323.0
2020-10-05 14:30:00,77.97,78.18,77.97,78.18,114898.0,69.8433,70.0314,69.8433,70.0314,114898.0
2020-10-05 15:00:00,78.19,78.48,78.18,78.4,131376.0,70.0404,70.3001,70.0314,70.2285,131376.0
2020-10-05 15:30:00,78.4,78.49,78.22,78.4,407052.0,70.2285,70.3091,70.0672,70.2285,407052.0
2020-10-06 09:30:00,78.55,78.63,78.06,78.38,160870.0,70.3629,70.4345,69.9239,70.2106,160870.0
2020-10-06 10:00:00,78.37,78.37,78.21,78.25,81787.0,70.2016,70.2016,70.0583,70.0941,81787.0
2020-10-06 10:30:00,78.26,78.41,77.98,78.39,105568.0,70.1031,70.2374,69.8523,70.2195,105568.0
2020-10-06 11:00:00,78.39,78.42,78.19,78.24,78993.0,70.2195,70.2464,70.0404,70.0852,78993.0
2020-10-06 11:30:00,78.25,78.26,77.75,77.8,117861.0,70.0941,70.1031,69.6462,69.691,117861.0
2020-10-06 12:00:00,77.81,77.96,77.75,77.78,86089.0,69.7,69.8343,69.6462,69.6731,86089.0
2020-10-06 12:30:00,77.78,78.06,77.77,78.03,82123.0,69.6731,69.9239,69.6642,69.8971,82123.0
2020-10-06 13:00:00,78.03,78.2,77.99,78.04,90888.0,69.8971,70.0493,69.8612,69.906,90888.0
2020-10-06 13:30:00,78.03,78.09,77.79,77.88,101769.0,69.8971,69.9508,69.6821,69.7627,101769.0
2020-10-06 14:00:00,77.87,78.14,77.85,78.04,83426.0,69.7537,69.9956,69.7358,69.906,83426.0
2020-10-06 14:30:00,78.05,78.23,77.2,77.47,166587.0,69.915,70.0762,69.1536,69.3954,166587.0
2020-10-06 15:00:00,77.45,77.59,77.22,77.34,151784.0,69.3775,69.5029,69.1715,69.279,151784.0
2020-10-06 15:30:00,77.35,77.75,77.31,77.51,398587.0,69.2879,69.6462,69.2521,69.4312,398587.0
2020-10-07 09:30:00,77.83,78.23,77.69,77.82,129287.0,69.7179,70.0762,69.5925,69.7089,129287.0
2020-10-07 10:00:00,77.83,78.1,77.81,78.09,114434.0,69.7179,69.9598,69.7,69.9508,114434.0
2020-10-07 10:30:00,78.07,78.34,78.07,78.2,78265.0,69.9329,70.1747,69.9329,70.0493,78265.0
2020-10-07 11:00:00,78.2,78.24,78.0,78.2,50076.0,70.0493,70.0852,69.8702,70.0493,50076.0
2020-10-07 11:30:00,78.17,78.19,77.86,77.9,59742.0,70.0225,70.0404,69.7448,69.7806,59742.0
2020-10-07 12:00:00,77.88,77.93,77.82,77.91,52213.0,69.7627,69.8075,69.7089,69.7896,52213.0
2020-10-07 12:30:00,77.92,77.98,77.81,77.88,43602.0,69.7985,69.8523,69.7,69.7627,43602.0
2020-10-07 13:00:00,77.88,77.92,77.84,77.9,50622.0,69.7627,69.7985,69.7269,69.7806,50622.0
2020-10-07 13:30:00,77.89,78.24,77.88,78.2,65955.0,69.7716,70.0852,69.7627,70.0493,65955.0
2020-10-07 14:00:00,78.22,78.34,78.15,78.3,76768.0,70.0672,70.1747,70.0045,70.1389,76768.0
2020-10-07 14:30:00,78.29,78.32,78.23,78.3,42936.0,70.13,70.1568,70.0762,70.1389,42936.0
2020-10-07 15:00:00,78.3,78.39,78.21,78.22,79509.0,70.1389,70.2195,70.0583,70.0672,79509.0
2020-10-07 15:30:00,78.21,78.28,78.1,78.12,267895.0,70.0583,70.121,69.9598,69.9777,267895.0
2020-10-08 09:30:00,78.23,78.62,78.08,78.59,148666.0,70.0762,70.4256,69.9418,70.3987,148666.0
2020-10-08 10:00:00,78.62,78.64,78.39,78.5,75916.0,70.4256,70.4435,70.2195,70.3181,75916.0
2020-10-08 10:30:00,78.5,78.62,78.37,78.39,89421.0,70.3181,70.4256,70.2016,70.2195,89421.0
2020-10-08 11:00:00,78.4,78.5,78.32,78.44,121573.0,70.2285,70.3181,70.1568,70.2643,121573.0
2020-10-08 11:30:00,78.44,78.61,78.31,78.44,105623.0,70.2643,70.4166,70.1479,70.2643,105623.0
2020-10-08 12:00:00,78.42,78.52,78.36,78.51,46242.0,70.2464,70.336,70.1927,70.327,46242.0
2020-10-08 12:30:00,78.53,78.55,78.44,78.54,36602.0,70.3449,70.3629,70.2643,70.3539,36602.0
2020-10-08 13:00:00,78.55,78.59,78.47,78.54,35348.0,70.3629,70.3987,70.2912,70.3539,35348.0
2020-10-08 13:30:00,78.53,78.67,78.51,78.66,63879.0,70.3449,70.4703,70.327,70.4614,63879.0
2020-10-08 14:00:00,78.66,78.76,78.63,78.69,77154.0,70.4614,70.551,70.4345,70.4883,77154.0
2020-10-08 14:30:00,78.7,78.8,78.68,78.71,84360.0,70.4972,70.5868,70.4793,70.5062,84360.0
2020-10-08 15:00:00,78.7,78.82,78.65,78.8,129212.0,70.4972,70.6047,70.4524,70.5868,129212.0
2020-10-08 15:30:00,78.8,78.84,78.56,78.76,282538.0,70.5868,70.6226,70.3718,70.551,282538.0
2020-10-09 09:30:00,79.09,79.43,78.89,79.41,230754.0,70.8466,71.1511,70.6674,71.1332,230754.0
2020-10-09 10:00:00,79.43,79.69,79.38,79.65,154379.0,71.1511,71.384,71.1063,71.3482,154379.0
2020-10-09 10:30:00,79.65,79.66,79.44,79.54,119940.0,71.3482,71.3572,71.1601,71.2497,119940.0
2020-10-09 11:00:00,79.52,79.54,79.35,79.51,137951.0,71.2318,71.2497,71.0795,71.2228,137951.0
2020-10-09 11:30:00,79.53,80.13,79.5,79.97,217171.0,71.2407,71.7782,71.2138,71.6348,217171.0
2020-10-09 12:00:00,79.99,80.0,79.73,79.78,80623.0,71.6528,71.6617,71.4199,71.4647,80623.0
2020-10-09 12:30:00,79.78,79.83,79.56,79.6,90735.0,71.4647,71.5094,71.2676,71.3034,90735.0
2020-10-09 13:00:00,79.59,79.7,79.55,79.65,60418.0,71.2945,71.393,71.2586,71.3482,60418.0
2020-10-09 13:30:00,79.64,79.85,79.63,79.85,66332.0,71.3392,71.5274,71.3303,71.5274,66332.0
2020-10-09 14:00:00,79.85,79.86,79.71,79.75,45272.0,71.5274,71.5363,71.4019,71.4378,45272.0
2020-10-09 14:30:00,79.75,79.85,79.63,79.85,54063.0,71.4378,71.5274,71.3303,71.5274,54063.0
2020-10-09 15:00:00,79.85,79.96,79.81,79.92,71302.0,71.5274,71.6259,71.4915,71.5901,71302.0
2020-10-09 15:30:00,79.92,79.93,79.65,79.77,238671.0,71.5901,71.599,71.3482,71.4557,238671.0
2020-10-12 09:30:00,79.69,80.33,79.62,80.18,215182.0,71.384,71.9573,71.3213,71.823,215182.0
2020-10-12 10:00:00,80.2,80.38,80.17,80.24,95120.0,71.8409,72.0021,71.814,71.8767,95120.0
2020-10-12 10:30:00,80.23,80.47,80.2,80.46,76374.0,71.8677,72.0827,71.8409,72.0738,76374.0
2020-10-12 11:00:00,80.48,80.8,80.48,80.72,108476.0,72.0917,72.3783,72.0917,72.3067,108476.0
2020-10-12 11:30:00,80.72,80.96,80.64,80.85,112745.0,72.3067,72.5217,72.235,72.4231,112745.0
2020-10-12 12:00:00,80.85,80.87,80.6,80.69,73601.0,72.4231,72.441,72.1992,72.2798,73601.0
2020-10-12 12:30:00,80.69,80.73,80.48,80.56,73507.0,72.2798,72.3156,72.0917,72.1634,73507.0
2020-10-12 13:00:00,80.57,80.78,80.49,80.74,83800.0,72.1723,72.3604,72.1006,72.3246,83800.0
2020-10-12 13:30:00,80.74,80.78,80.64,80.68,48386.0,72.3246,72.3604,72.235,72.2708,48386.0
2020-10-12 14:00:00,80.67,80.86,80.65,80.81,105535.0,72.2619,72.4321,72.244,72.3873,105535.0
2020-10-12 14:30:00,80.84,80.9,80.8,80.89,71957.0,72.4142,72.4679,72.3783,72.459,71957.0
2020-10-12 15:00:00,80.88,80.89,80.72,80.85,71470.0,72.45,72.459,72.3067,72.4231,71470.0
2020-10-12 15:30:00,80.85,80.86,80.55,80.64,300379.0,72.4231,72.4321,72.1544,72.235,300379.0
2020-10-13 09:30:00,80.5,80.97,80.33,80.93,278074.0,72.1096,72.5306,71.9573,72.4948,278074.0
2020-10-13 10:00:00,80.95,80.99,80.37,80.47,102696.0,72.5127,72.5485,71.9932,72.0827,102696.0
2020-10-13 10:30:00,80.45,80.55,80.34,80.48,84481.0,72.0648,72.1544,71.9663,72.0917,84481.0
2020-10-13 11:00:00,80.46,80.63,80.42,80.54,112323.0,72.0738,72.2261,72.0379,72.1454,112323.0
2020-10-13 11:30:00,80.55,80.61,80.4,80.6,57876.0,72.1544,72.2081,72.02,72.1992,57876.0
2020-10-13 12:00:00,80.61,80.75,80.6,80.62,53798.0,72.2081,72.3335,72.1992,72.2171,53798.0
2020-10-13 12:30:00,80.64,80.65,80.42,80.46,44152.0,72.235,72.244,72.0379,72.0738,44152.0
2020-10-13 13:00:00,80.47,80.51,80.4,80.42,60418.0,72.0827,72.1186,72.02,72.0379,60418.0
2020-10-13 13:30:00,80.42,80.48,80.28,80.3,86035.0,72.0379,72.0917,71.9125,71.9305,86035.0
2020-10-13 14:00:00,80.29,80.32,80.02,80.02,155559.0,71.9215,71.9484,71.6796,71.6796,155559.0
2020-10-13 14:30:00,80.04,80.04,79.85,79.99,96398.0,71.6976,71.6976,71.5274,71.6528,96398.0
2020-10-13 15:00:00,79.98,80.13,79.98,80.11,85010.0,71.6438,71.7782,71.6438,71.7603,85010.0
2020-10-13 15:30:00,80.12,80.35,80.12,80.24,356214.0,71.7692,71.9752,71.7692,71.8767,356214.0
2020-10-14 09:30:00,80.44,80.57,80.28,80.3,167064.0,72.0559,72.1723,71.9125,71.9305,167064.0
2020-10-14 10:00:00,80.3,80.63,80.21,80.44,98098.0,71.9305,72.2261,71.8498,72.0559,98098.0
2020-10-14 10:30:00,80.46,80.47,80.1,80.11,121310.0,72.0738,72.0827,71.7513,71.7603,121310.0
2020-10-14 11:00:00,80.12,80.29,80.07,80.09,123310.0,71.7692,71.9215,71.7244,71.7423,123310.0
2020-10-14 11:30:00,80.1,80.18,79.65,79.7,83213.0,71.7513,71.823,71.3482,71.393,83213.0
2020-10-14 12:00:00,79.7,79.87,79.64,79.78,54203.0,71.393,71.5453,71.3392,71.4647,54203.0
2020-10-14 12:30:00,79.77,79.86,79.6,79.73,99641.0,71.4557,71.5363,71.3034,71.4199,99641.0
2020-10-14 13:00:00,79.73,79.94,79.58,79.63,54800.0,71.4199,71.608,71.2855,71.3303,54800.0
2020-10-14 13:30:00,79.63,79.68,79.51,79.66,68732.0,71.3303,71.3751,71.2228,71.3572,68732.0
2020-10-14 14:00:00,79.65,79.72,79.54,79.58,61244.0,71.3482,71.4109,71.2497,71.2855,61244.0
2020-10-14 14:30:00,79.57,79.76,79.42,79.74,67642.0,71.2765,71.4467,71.1422,71.4288,67642.0
2020-10-14 15:00:00,79.75,79.99,79.74,79.89,83577.0,71.4378,71.6528,71.4288,71.5632,83577.0
2020-10-14 15:30:00,79.9,80.02,79.83,79.86,249296.0,71.5721,71.6796,71.5094,71.5363,249296.0
2020-10-15 09:30:00,79.42,79.93,79.37,79.93,251929.0,71.1422,71.599,71.0974,71.599,251929.0
2020-10-15 10:00:00,79.91,79.97,79.66,79.69,53188.0,71.5811,71.6348,71.3572,71.384,53188.0
2020-10-15 10:30:00,79.7,79.71,79.28,79.37,77896.0,71.393,71.4019,71.0168,71.0974,77896.0
2020-10-15 11:00:00,79.37,79.63,79.28,79.55,102055.0,71.0974,71.3303,71.0168,71.2586,102055.0
2020-10-15 11:30:00,79.58,79.59,79.41,79.46,153414.0,71.2855,71.2945,71.1332,71.178,153414.0
2020-10-15 12:00:00,79.46,79.65,79.43,79.62,200924.0,71.178,71.3482,71.1511,71.3213,200924.0
2020-10-15 12:30:00,79.62,79.68,79.5,79.66,164049.0,71.3213,71.3751,71.2138,71.3572,164049.0
2020-10-15 13:00:00,79.66,79.82,79.63,79.73,72864.0,71.3572,71.5005,71.3303,71.4199,72864.0
2020-10-15 13:30:00,79.72,79.81,79.68,79.75,62353.0,71.4109,71.4915,71.3751,71.4378,62353.0
2020-10-15 14:00:00,79.75,80.1,79.74,79.9,102424.0,71.4378,71.7513,71.4288,71.5721,102424.0
2020-10-15 14:30:00,79.89,79.96,79.83,79.9,72417.0,71.5632,71.6259,71.5094,71.5721,72417.0
2020-10-15 15:00:00,79.9,79.99,79.84,79.94,93522.0,71.5721,71.6528,71.5184,71.608,93522.0
2020-10-15 15:30:00,79.94,80.14,79.59,79.71,379196.0,71.608,71.7871,71.2945,71.4019,379196.0
2020-10-16 09:30:00,80.12,80.37,80.04,80.32,377016.0,71.7692,71.9932,71.6976,71.9484,377016.0
2020-10-16 10:00:00,80.31,80.48,80.26,80.46,101275.0,71.9394,72.0917,71.8946,72.0738,101275.0
2020-10-16 10:30:00,80.47,80.59,80.41,80.54,110217.0,72.0827,72.1902,72.029,72.1454,110217.0
2020-10-16 11:00:00,80.53,80.56,80.31,80.38,98175.0,72.1365,72.1634,71.9394,72.0021,98175.0
2020-10-16 11:30:00,80.38,80.43,80.22,80.23,90895.0,72.0021,72.0469,71.8588,71.8677,90895.0
2020-10-16 12:00:00,80.23,80.26,80.08,80.17,62570.0,71.8677,71.8946,71.7334,71.814,62570.0
2020-10-16 12:30:00,80.17,80.19,80.04,80.09,71892.0,71.814,71.8319,71.6976,71.7423,71892.0
2020-10-16 13:00:00,80.09,80.18,80.02,80.14,84272.0,71.7423,71.823,71.6796,71.7871,84272.0
2020-10-16 13:30:00,80.14,80.19,80.09,80.12,70372.0,71.7871,71.8319,71.7423,71.7692,70372.0
2020-10-16 14:00:00,80.12,80.29,80.1,80.29,68912.0,71.7692,71.9215,71.7513,71.9215,68912.0
2020-10-16 14:30:00,80.29,80.34,80.13,80.21,116387.0,71.9215,71.9663,71.7782,71.8498,116387.0
2020-10-16 15:00:00,80.22,80.22,80.1,80.14,131380.0,71.8588,71.8588,71.7513,71.7871,131380.0
2020-10-16 15:30:00,80.14,80.33,80.12,80.3,430452.0,71.7871,71.9573,71.7692,71.9305,430452.0
2020-10-19 09:30:00,80.45,80.9,80.42,80.42,250924.0,72.0648,72.4679,72.0379,72.0379,250924.0
2020-10-19 10:00:00,80.42,80.45,80.18,80.45,108627.0,72.0379,72.0648,71.823,72.0648,108627.0
2020-10-19 10:30:00,80.45,80.54,80.0,80.01,89481.0,72.0648,72.1454,71.6617,71.6707,89481.0
2020-10-19 11:00:00,80.0,80.1,79.64,79.72,77218.0,71.6617,71.7513,71.3392,71.4109,77218.0
2020-10-19 11:30:00,79.72,80.06,79.65,79.99,64442.0,71.4109,71.7155,71.3482,71.6528,64442.0
2020-10-19 12:00:00,80.0,80.08,79.82,79.83,65276.0,71.6617,71.7334,71.5005,71.5094,65276.0
2020-10-19 12:30:00,79.83,80.03,79.81,79.95,59252.0,71.5094,71.6886,71.4915,71.6169,59252.0
2020-10-19 13:00:00,79.95,79.97,79.73,79.79,71686.0,71.6169,71.6348,71.4199,71.4736,71686.0
2020-10-19 13:30:00,79.8,79.82,79.52,79.59,89923.0,71.4826,71.5005,71.2318,71.2945,89923.0
2020-10-19 14:00:00,79.57,79.79,79.48,79.77,111215.0,71.2765,71.4736,71.1959,71.4557,111215.0
2020-10-19 14:30:00,79.76,79.77,79.2,79.25,98048.0,71.4467,71.4557,70.9451,70.9899,98048.0
2020-10-19 15:00:00,79.25,79.42,79.08,79.42,120087.0,70.9899,71.1422,70.8376,71.1422,120087.0
2020-10-19 15:30:00,79.42,79.52,79.01,79.21,501783.0,71.1422,71.2318,70.7749,70.9541,501783.0
2020-10-20 09:30:00,79.99,80.2,79.71,80.2,181672.0,71.6528,71.8409,71.4019,71.8409,181672.0
2020-10-20 10:00:00,80.19,80.34,80.12,80.32,156814.0,71.8319,71.9663,71.7692,71.9484,156814.0
2020-10-20 10:30:00,80.33,80.76,80.22,80.36,154667.0,71.9573,72.3425,71.8588,71.9842,154667.0
2020-10-20 11:00:00,80.39,80.41,80.0,80.04,294079.0,72.0111,72.029,71.6617,71.6976,294079.0
2020-10-20 11:30:00,80.05,80.16,79.88,80.15,76373.0,71.7065,71.805,71.5542,71.7961,76373.0
2020-10-20 12:00:00,80.15,80.23,80.06,80.12,88935.0,71.7961,71.8677,71.7155,71.7692,88935.0
2020-10-20 12:30:00,80.12,80.45,80.05,80.11,77488.0,71.7692,72.0648,71.7065,71.7603,77488.0
2020-10-20 13:00:00,80.13,80.5,80.07,80.49,88830.0,71.7782,72.1096,71.7244,72.1006,88830.0
2020-10-20 13:30:00,80.48,80.49,80.19,80.24,98647.0,72.0917,72.1006,71.8319,71.8767,98647.0
2020-10-20 14:00:00,80.23,80.39,80.21,80.28,94955.0,71.8677,72.0111,71.8498,71.9125,94955.0
2020-10-20 14:30:00,80.27,80.34,80.16,80.27,94257.0,71.9036,71.9663,71.805,71.9036,94257.0
2020-10-20 15:00:00,80.27,80.33,79.79,80.12,184286.0,71.9036,71.9573,71.4736,71.7692,184286.0
2020-10-20 15:30:00,80.13,80.21,79.82,79.82,402932.0,71.7782,71.8498,71.5005,71.5005,402932.0
2020-10-21 09:30:00,79.52,80.14,79.52,79.98,208400.0,71.2318,71.7871,71.2318,71.6438,208400.0
2020-10-21 10:00:00,79.97,80.06,79.88,79.98,106003.0,71.6348,71.7155,71.5542,71.6438,106003.0
2020-10-21 10:30:00,79.96,80.07,79.91,80.0,145909.0,71.6259,71.7244,71.5811,71.6617,145909.0
2020-10-21 11:00:00,80.0,80.27,79.9,80.25,357215.0,71.6617,71.9036,71.5721,71.8857,357215.0
2020-10-21 11:30:00,80.24,80.42,80.13,80.15,222944.0,71.8767,72.0379,71.7782,71.7961,222944.0
2020-10-21 12:00:00,80.16,80.63,80.12,80.32,122778.0,71.805,72.2261,71.7692,71.9484,122778.0
2020-10-21 12:30:00,80.31,80.33,80.07,80.13,90758.0,71.9394,71.9573,71.7244,71.7782,90758.0
2020-10-21 13:00:00,80.12,80.29,80.1,80.2,64182.0,71.7692,71.9215,71.7513,71.8409,64182.0
2020-10-21 13:30:00,80.21,80.22,80.03,80.07,57789.0,71.8498,71.8588,71.6886,71.7244,57789.0
2020-10-21 14:00:00,80.08,80.44,80.07,80.35,87330.0,71.7334,72.0559,71.7244,71.9752,87330.0
2020-10-21 14:30:00,80.35,80.51,80.31,80.48,89403.0,71.9752,72.1186,71.9394,72.0917,89403.0
2020-10-21 15:00:00,80.47,80.74,80.41,80.72,137922.0,72.0827,72.3246,72.029,72.3067,137922.0
2020-10-21 15:30:00,80.72,80.72,80.18,80.19,512658.0,72.3067,72.3067,71.823,71.8319,512658.0
2020-10-22 09:30:00,79.38,79.59,78.68,79.14,230298.0,71.5009,71.6901,70.8704,71.2848,230298.0
2020-10-22 10:00:00,79.15,79.27,78.89,78.94,154284.0,71.2938,71.4018,71.0596,71.1046,154284.0
2020-10-22 10:30:00,78.96,79.27,78.88,79.23,112910.0,71.1226,71.4018,71.0506,71.3658,112910.0
2020-10-22 11:00:00,79.23,79.42,79.18,79.32,95660.0,71.3658,71.537,71.3208,71.4469,95660.0
2020-10-22 11:30:00,79.32,79.35,79.16,79.22,58971.0,71.4469,71.4739,71.3028,71.3568,58971.0
2020-10-22 12:00:00,79.26,79.48,79.25,79.48,57689.0,71.3928,71.591,71.3838,71.591,57689.0
2020-10-22 12:30:00,79.47,79.58,79.33,79.46,51835.0,71.582,71.6811,71.4559,71.573,51835.0
2020-10-22 13:00:00,79.45,79.59,79.38,79.48,97004.0,71.564,71.6901,71.5009,71.591,97004.0
2020-10-22 13:30:00,79.49,79.6,79.41,79.58,57635.0,71.6,71.6991,71.528,71.6811,57635.0
2020-10-22 14:00:00,79.59,79.68,79.47,79.49,87143.0,71.6901,71.7712,71.582,71.6,87143.0
2020-10-22 14:30:00,79.48,79.53,79.43,79.45,71745.0,71.591,71.636,71.546,71.564,71745.0
2020-10-22 15:00:00,79.46,79.48,79.13,79.18,125635.0,71.573,71.591,71.2757,71.3208,125635.0
2020-10-22 15:30:00,79.17,79.35,79.14,79.29,377077.0,71.3118,71.4739,71.2848,71.4199,377077.0
2020-10-23 09:30:00,79.55,79.96,79.52,79.95,176389.0,71.6541,72.0234,71.627,72.0144,176389.0
2020-10-23 10:00:00,79.95,80.0,79.69,79.71,112964.0,72.0144,72.0594,71.7802,71.7982,112964.0
2020-10-23 10:30:00,79.71,79.72,79.5,79.58,80960.0,71.7982,71.8072,71.609,71.6811,80960.0
2020-10-23 11:00:00,79.59,79.66,79.47,79.51,77724.0,71.6901,71.7531,71.582,71.618,77724.0
2020-10-23 11:30:00,79.52,79.59,79.43,79.53,101729.0,71.627,71.6901,71.546,71.636,101729.0
2020-10-23 12:00:00,79.52,79.66,79.38,79.53,104148.0,71.627,71.7531,71.5009,71.636,104148.0
2020-10-23 12:30:00,79.53,79.65,79.48,79.59,134321.0,71.636,71.7441,71.591,71.6901,134321.0
2020-10-23 13:00:00,79.59,79.86,79.58,79.72,94488.0,71.6901,71.9333,71.6811,71.8072,94488.0
2020-10-23 13:30:00,79.73,79.73,79.5,79.54,89187.0,71.8162,71.8162,71.609,71.645,89187.0
2020-10-23 14:00:00,79.54,79.6,79.44,79.56,80594.0,71.645,71.6991,71.555,71.6631,80594.0
2020-10-23 14:30:00,79.56,79.62,79.45,79.57,82263.0,71.6631,71.7171,71.564,71.6721,82263.0
2020-10-23 15:00:00,79.58,79.68,79.53,79.55,75838.0,71.6811,71.7712,71.636,71.6541,75838.0
2020-10-23 15:30:00,79.55,79.6,79.32,79.35,328933.0,71.6541,71.6991,71.4469,71.4739,328933.0
2020-10-26 09:30:00,78.86,79.22,78.67,78.84,223585.0,71.0325,71.3568,70.8614,71.0145,223585.0
2020-10-26 10:00:00,78.85,79.17,78.79,78.93,143725.0,71.0235,71.3118,70.9695,71.0956,143725.0
2020-10-26 10:30:00,78.91,78.95,78.46,78.5,202805.0,71.0776,71.1136,70.6722,70.7083,202805.0
2020-10-26 11:00:00,78.52,78.68,78.31,78.51,132833.0,70.7263,70.8704,70.5371,70.7173,132833.0
2020-10-26 11:30:00,78.5,78.61,78.34,78.4,123040.0,70.7083,70.8074,70.5642,70.6182,123040.0
2020-10-26 12:00:00,78.4,78.45,78.24,78.41,128230.0,70.6182,70.6632,70.4741,70.6272,128230.0
2020-10-26 12:30:00,78.39,78.41,78.2,78.38,111190.0,70.6092,70.6272,70.4381,70.6002,111190.0
2020-10-26 13:00:00,78.38,78.5,78.19,78.22,106280.0,70.6002,70.7083,70.429,70.4561,106280.0
2020-10-26 13:30:00,78.22,78.4,78.12,78.36,82876.0,70.4561,70.6182,70.366,70.5822,82876.0
2020-10-26 14:00:00,78.36,78.61,78.3,78.6,237387.0,70.5822,70.8074,70.5281,70.7984,237387.0
2020-10-26 14:30:00,78.6,78.63,78.32,78.39,112186.0,70.7984,70.8254,70.5461,70.6092,112186.0
2020-10-26 15:00:00,78.4,78.56,78.3,78.5,156417.0,70.6182,70.7623,70.5281,70.7083,156417.0
2020-10-26 15:30:00,78.5,78.81,78.37,78.71,587105.0,70.7083,70.9875,70.5912,70.8974,587105.0
2020-10-27 09:30:00,79.22,79.4,78.97,79.25,223776.0,71.3568,71.5189,71.1316,71.3838,223776.0
2020-10-27 10:00:00,79.26,79.4,78.96,79.04,126916.0,71.3928,71.5189,71.1226,71.1947,126916.0
2020-10-27 10:30:00,79.03,79.55,78.96,79.37,262864.0,71.1857,71.6541,71.1226,71.4919,262864.0
2020-10-27 11:00:00,79.36,79.59,79.23,79.25,167591.0,71.4829,71.6901,71.3658,71.3838,167591.0
2020-10-27 11:30:00,79.26,79.53,79.15,79.49,121520.0,71.3928,71.636,71.2938,71.6,121520.0
2020-10-27 12:00:00,79.49,79.63,79.43,79.43,105377.0,71.6,71.7261,71.546,71.546,105377.0
2020-10-27 12:30:00,79.42,79.42,79.22,79.4,98514.0,71.537,71.537,71.3568,71.5189,98514.0
2020-10-27 13:00:00,79.4,79.53,79.33,79.52,101679.0,71.5189,71.636,71.4559,71.627,101679.0
2020-10-27 13:30:00,79.51,79.64,79.5,79.56,129860.0,71.618,71.7351,71.609,71.6631,129860.0
2020-10-27 14:00:00,79.56,79.6,79.4,79.41,96276.0,71.6631,71.6991,71.5189,71.528,96276.0
2020-10-27 14:30:00,79.41,79.55,79.35,79.4,129793.0,71.528,71.6541,71.4739,71.5189,129793.0
2020-10-27 15:00:00,79.39,79.41,79.12,79.23,113817.0,71.5099,71.528,71.2667,71.3658,113817.0
2020-10-27 15:30:00,79.22,79.27,78.79,78.85,315284.0,71.3568,71.4018,70.9695,71.0235,315284.0
2020-10-28 09:30:00,77.42,78.16,77.31,78.09,204379.0,69.7355,70.402,69.6364,70.339,204379.0
2020-10-28 10:00:00,78.08,78.18,77.59,77.72,531706.0,70.33,70.42,69.8886,70.0057,531706.0
2020-10-28 10:30:00,77.7,77.92,77.27,77.52,229393.0,69.9877,70.1858,69.6004,69.8255,229393.0
2020-10-28 11:00:00,77.52,77.66,77.23,77.46,202623.0,69.8255,69.9517,69.5643,69.7715,202623.0
2020-10-28 11:30:00,77.45,77.8,77.22,77.59,227632.0,69.7625,70.0778,69.5553,69.8886,227632.0
2020-10-28 12:00:00,77.57,77.62,77.18,77.19,144759.0,69.8706,69.9156,69.5193,69.5283,144759.0
2020-10-28 12:30:00,77.19,77.2,76.86,77.0,116448.0,69.5283,69.5373,69.2311,69.3572,116448.0
2020-10-28 13:00:00,76.98,77.04,76.7,77.04,140590.0,69.3391,69.3932,69.0869,69.3932,140590.0
2020-10-28 13:30:00,77.05,77.3,77.0,77.27,140559.0,69.4022,69.6274,69.3572,69.6004,140559.0
2020-10-28 14:00:00,77.26,77.46,77.05,77.4,148046.0,69.5914,69.7715,69.4022,69.7175,148046.0
2020-10-28 14:30:00,77.41,77.46,77.17,77.38,159113.0,69.7265,69.7715,69.5103,69.6994,159113.0
2020-10-28 15:00:00,77.39,77.53,77.14,77.46,174731.0,69.7085,69.8346,69.4833,69.7715,174731.0
2020-10-28 15:30:00,77.47,77.59,76.78,76.88,475219.0,69.7805,69.8886,69.159,69.2491,475219.0
2020-10-29 09:30:00,76.54,76.67,75.56,76.46,369939.0,68.9428,69.0599,68.0601,68.8708,369939.0
2020-10-29 10:00:00,76.48,76.96,76.4,76.86,420791.0,68.8888,69.3211,68.8167,69.2311,420791.0
2020-10-29 10:30:00,76.87,76.99,76.33,76.48,204603.0,69.2401,69.3482,68.7537,68.8888,204603.0
2020-10-29 11:00:00,76.5,76.63,76.21,76.29,117507.0,68.9068,69.0239,68.6456,68.7176,117507.0
2020-10-29 11:30:00,76.29,76.55,76.09,76.21,122163.0,68.7176,68.9518,68.5375,68.6456,122163.0
2020-10-29 12:00:00,76.22,76.49,76.01,76.32,102414.0,68.6546,68.8978,68.4654,68.7447,102414.0
2020-10-29 12:30:00,76.29,76.63,76.29,76.45,82952.0,68.7176,69.0239,68.7176,68.8618,82952.0
2020-10-29 13:00:00,76.47,76.59,76.25,76.59,84319.0,68.8798,68.9879,68.6816,68.9879,84319.0
2020-10-29 13:30:00,76.6,77.03,76.6,76.98,89854.0,68.9969,69.3842,68.9969,69.3391,89854.0
2020-10-29 14:00:00,76.97,77.44,76.97,77.34,162851.0,69.3301,69.7535,69.3301,69.6634,162851.0
2020-10-29 14:30:00,77.33,77.41,77.09,77.16,156113.0,69.6544,69.7265,69.4382,69.5013,156113.0
2020-10-29 15:00:00,77.17,77.23,76.96,77.15,190863.0,69.5103,69.5643,69.3211,69.4923,190863.0
2020-10-29 15:30:00,77.16,77.23,76.7,76.71,586745.0,69.5013,69.5643,69.0869,69.0959,586745.0
2020-10-30 09:30:00,79.94,81.09,79.2,80.19,851585.0,72.0053,73.0412,71.3388,72.2305,851585.0
2020-10-30 10:00:00,80.17,80.17,78.73,78.88,370290.0,72.2125,72.2125,70.9154,71.0506,370290.0
2020-10-30 10:30:00,78.87,79.03,78.24,78.3,420970.0,71.0416,71.1857,70.4741,70.5281,420970.0
2020-10-30 11:00:00,78.28,78.69,77.97,78.29,382070.0,70.5101,70.8794,70.2309,70.5191,382070.0
2020-10-30 11:30:00,78.28,78.94,78.24,78.84,258233.0,70.5101,71.1046,70.4741,71.0145,258233.0
2020-10-30 12:00:00,78.85,79.46,78.81,79.22,168924.0,71.0235,71.573,70.9875,71.3568,168924.0
2020-10-30 12:30:00,79.22,79.24,78.83,79.14,227849.0,71.3568,71.3748,71.0055,71.2848,227849.0
2020-10-30 13:00:00,79.12,79.21,78.8,78.98,219118.0,71.2667,71.3478,70.9785,71.1406,219118.0
2020-10-30 13:30:00,78.98,79.06,78.65,78.65,198288.0,71.1406,71.2127,70.8434,70.8434,198288.0
2020-10-30 14:00:00,78.64,78.82,78.08,78.09,271766.0,70.8344,70.9965,70.33,70.339,271766.0
2020-10-30 14:30:00,78.08,78.19,77.67,78.01,212856.0,70.33,70.429,69.9607,70.2669,212856.0
2020-10-30 15:00:00,77.97,78.54,77.96,78.29,273001.0,70.2309,70.7443,70.2219,70.5191,273001.0
2020-10-30 15:30:00,78.3,79.0,77.97,78.91,823957.0,70.5281,71.1586,70.2309,71.0776,823957.0
2020-11-02 09:30:00,80.18,80.72,79.77,80.72,429274.0,72.2215,72.7079,71.8522,72.7079,429274.0
2020-11-02 10:00:00,80.69,81.02,80.56,80.8,284022.0,72.6809,72.9781,72.5638,72.78,284022.0
2020-11-02 10:30:00,80.79,80.82,80.27,80.35,177296.0,72.771,72.798,72.3026,72.3746,177296.0
2020-11-02 11:00:00,80.34,80.42,80.09,80.42,158865.0,72.3656,72.4377,72.1405,72.4377,158865.0
2020-11-02 11:30:00,80.44,80.5,80.24,80.4,132873.0,72.4557,72.5098,72.2756,72.4197,132873.0
2020-11-02 12:00:00,80.4,80.46,80.16,80.44,114763.0,72.4197,72.4737,72.2035,72.4557,114763.0
2020-11-02 12:30:00,80.44,80.44,80.02,80.16,109350.0,72.4557,72.4557,72.0774,72.2035,109350.0
2020-11-02 13:00:00,80.17,80.21,79.61,79.71,125485.0,72.2125,72.2485,71.7081,71.7982,125485.0
2020-11-02 13:30:00,79.72,79.83,79.55,79.63,108060.0,71.8072,71.9063,71.6541,71.7261,108060.0
2020-11-02 14:00:00,79.62,79.88,79.51,79.85,139958.0,71.7171,71.9513,71.618,71.9243,139958.0
2020-11-02 14:30:00,79.84,80.05,79.7,79.95,140215.0,71.9153,72.1044,71.7892,72.0144,140215.0
2020-11-02 15:00:00,79.95,80.19,79.93,80.14,183255.0,72.0144,72.2305,71.9963,72.1855,183255.0
2020-11-02 15:30:00,80.14,80.22,79.76,80.17,568807.0,72.1855,72.2576,71.8432,72.2125,568807.0
2020-11-03 09:30:00,80.88,82.03,80.83,82.01,517749.0,72.852,73.8879,72.807,73.8699,517749.0
2020-11-03 10:00:00,82.05,82.89,81.99,82.66,397791.0,73.9059,74.6625,73.8519,74.4554,397791.0
2020-11-03 10:30:00,82.67,82.82,82.49,82.78,209518.0,74.4644,74.5995,74.3022,74.5635,209518.0
2020-11-03 11:00:00,82.79,83.0,82.53,82.97,284908.0,74.5725,74.7616,74.3383,74.7346,284908.0
2020-11-03 11:30:00,82.98,83.1,82.55,82.67,267861.0,74.7436,74.8517,74.3563,74.4644,267861.0
2020-11-03 12:00:00,82.71,82.83,82.54,82.68,167441.0,74.5004,74.6085,74.3473,74.4734,167441.0
2020-11-03 12:30:00,82.65,82.69,82.41,82.42,161771.0,74.4464,74.4824,74.2302,74.2392,161771.0
2020-11-03 13:00:00,82.42,82.59,82.41,82.5,173682.0,74.2392,74.3923,74.2302,74.3112,173682.0
2020-11-03 13:30:00,82.51,82.63,82.37,82.44,192495.0,74.3203,74.4283,74.1941,74.2572,192495.0
2020-11-03 14:00:00,82.43,82.67,82.37,82.44,229433.0,74.2482,74.4644,74.1941,74.2572,229433.0
2020-11-03 14:30:00,82.45,82.76,82.44,82.73,195922.0,74.2662,74.5454,74.2572,74.5184,195922.0
2020-11-03 15:00:00,82.73,82.85,82.61,82.8,270690.0,74.5184,74.6265,74.4103,74.5815,270690.0
2020-11-03 15:30:00,82.81,83.42,82.77,83.19,817048.0,74.5905,75.1399,74.5544,74.9328,817048.0
2020-11-04 09:30:00,83.35,84.63,83.09,84.61,515064.0,75.0769,76.2298,74.8427,76.2118,515064.0
2020-11-04 10:00:00,84.6,85.35,84.41,85.28,408804.0,76.2028,76.8784,76.0317,76.8153,408804.0
2020-11-04 10:30:00,85.29,85.64,85.25,85.49,357702.0,76.8243,77.1396,76.7883,77.0045,357702.0
2020-11-04 11:00:00,85.48,85.55,85.0,85.34,344244.0,76.9955,77.0585,76.5631,76.8694,344244.0
2020-11-04 11:30:00,85.34,85.42,84.98,85.33,239454.0,76.8694,76.9414,76.5451,76.8603,239454.0
2020-11-04 12:00:00,85.33,85.59,85.1,85.11,272351.0,76.8603,77.0945,76.6532,76.6622,272351.0
2020-11-04 12:30:00,85.11,85.27,84.9,85.01,199120.0,76.6622,76.8063,76.473,76.5721,199120.0
2020-11-04 13:00:00,85.02,85.13,84.82,84.99,182385.0,76.5811,76.6802,76.401,76.5541,182385.0
2020-11-04 13:30:00,85.0,85.19,84.84,84.87,192818.0,76.5631,76.7342,76.419,76.446,192818.0
2020-11-04 14:00:00,84.89,85.0,84.7,84.93,180486.0,76.464,76.5631,76.2929,76.5,180486.0
2020-11-04 14:30:00,84.93,85.01,84.51,84.51,162552.0,76.5,76.5721,76.1217,76.1217,162552.0
2020-11-04 15:00:00,84.53,84.58,84.22,84.31,174711.0,76.1398,76.1848,75.8605,75.9416,174711.0
2020-11-04 15:30:00,84.32,84.35,83.68,83.87,420068.0,75.9506,75.9776,75.3741,75.5453,420068.0
2020-11-05 09:30:00,84.75,84.75,83.65,83.92,340244.0,76.3379,76.3379,75.3471,75.5903,340244.0
2020-11-05 10:00:00,83.92,84.53,83.84,84.38,232157.0,75.5903,76.1398,75.5182,76.0046,232157.0
2020-11-05 10:30:00,84.37,84.47,84.07,84.13,166408.0,75.9956,76.0857,75.7254,75.7795,166408.0
2020-11-05 11:00:00,84.13,84.26,83.79,83.79,136869.0,75.7795,75.8966,75.4732,75.4732,136869.0
2020-11-05 11:30:00,83.82,83.99,83.76,83.79,109949.0,75.5002,75.6534,75.4462,75.4732,109949.0
2020-11-05 12:00:00,83.79,83.98,83.36,83.45,108903.0,75.4732,75.6443,75.0859,75.167,108903.0
2020-11-05 12:30:00,83.48,83.76,83.46,83.75,220392.0,75.194,75.4462,75.176,75.4372,220392.0
2020-11-05 13:00:00,83.76,83.85,83.62,83.67,142414.0,75.4462,75.5272,75.3201,75.3651,142414.0
2020-11-05 13:30:00,83.68,83.81,83.53,83.6,126061.0,75.3741,75.4912,75.239,75.3021,126061.0
2020-11-05 14:00:00,83.59,83.74,83.49,83.67,156165.0,75.2931,75.4282,75.203,75.3651,156165.0
2020-11-05 14:30:00,83.68,83.83,83.54,83.67,160074.0,75.3741,75.5092,75.248,75.3651,160074.0
2020-11-05 15:00:00,83.66,83.71,83.41,83.6,164838.0,75.3561,75.4011,75.1309,75.3021,164838.0
2020-11-05 15:30:00,83.6,83.6,82.98,82.99,531340.0,75.3021,75.3021,74.7436,74.7526,531340.0
2020-11-06 09:30:00,83.08,83.51,82.67,83.44,328110.0,74.8337,75.221,74.4644,75.1579,328110.0
2020-11-06 10:00:00,83.43,83.55,83.31,83.38,143457.0,75.1489,75.257,75.0408,75.1039,143457.0
2020-11-06 10:30:00,83.35,83.37,82.96,83.03,148397.0,75.0769,75.0949,74.7256,74.7886,148397.0
2020-11-06 11:00:00,83.03,83.48,82.99,83.24,162613.0,74.7886,75.194,74.7526,74.9778,162613.0
2020-11-06 11:30:00,83.26,83.35,82.92,83.03,180468.0,74.9958,75.0769,74.6896,74.7886,180468.0
2020-11-06 12:00:00,83.02,83.1,82.56,82.63,175511.0,74.7796,74.8517,74.3653,74.4283,175511.0
2020-11-06 12:30:00,82.64,82.68,82.46,82.56,128788.0,74.4373,74.4734,74.2752,74.3653,128788.0
2020-11-06 13:00:00,82.56,82.71,82.49,82.51,104819.0,74.3653,74.5004,74.3022,74.3203,104819.0
2020-11-06 13:30:00,82.52,82.64,82.45,82.51,110723.0,74.3293,74.4373,74.2662,74.3203,110723.0
2020-11-06 14:00:00,82.52,82.85,82.48,82.83,121814.0,74.3293,74.6265,74.2932,74.6085,121814.0
2020-11-06 14:30:00,82.84,82.88,82.76,82.83,130398.0,74.6175,74.6535,74.5454,74.6085,130398.0
2020-11-06 15:00:00,82.83,83.0,82.61,82.95,149056.0,74.6085,74.7616,74.4103,74.7166,149056.0
2020-11-06 15:30:00,82.97,83.36,82.87,83.03,437662.0,74.7346,75.0859,74.6445,74.7886,437662.0
2020-11-09 09:30:00,83.8,84.57,82.66,83.5,947772.0,75.4822,76.1758,74.4554,75.212,947772.0
2020-11-09 10:00:00,83.54,84.27,82.97,83.12,364455.0,75.248,75.9056,74.7346,74.8697,364455.0
2020-11-09 10:30:00,83.12,83.34,82.89,83.27,219143.0,74.8697,75.0679,74.6625,75.0048,219143.0
2020-11-09 11:00:00,83.29,83.74,83.11,83.37,229550.0,75.0228,75.4282,74.8607,75.0949,229550.0
2020-11-09 11:30:00,83.4,83.45,82.64,82.66,182870.0,75.1219,75.167,74.4373,74.4554,182870.0
2020-11-09 12:00:00,82.66,82.79,82.39,82.55,252538.0,74.4554,74.5725,74.2122,74.3563,252538.0
2020-11-09 12:30:00,82.56,83.04,82.45,82.99,156374.0,74.3653,74.7976,74.2662,74.7526,156374.0
2020-11-09 13:00:00,83.0,83.23,82.99,83.08,135435.0,74.7616,74.9688,74.7526,74.8337,135435.0
2020-11-09 13:30:00,83.08,83.12,82.86,82.97,143146.0,74.8337,74.8697,74.6355,74.7346,143146.0
2020-11-09 14:00:00,82.98,82.99,82.19,82.19,172887.0,74.7436,74.7526,74.032,74.032,172887.0
2020-11-09 14:30:00,82.18,82.3,82.07,82.23,212047.0,74.023,74.1311,73.9239,74.068,212047.0
2020-11-09 15:00:00,82.24,82.32,81.95,82.3,245730.0,74.0771,74.1491,73.8158,74.1311,245730.0
2020-11-09 15:30:00,82.3,82.58,81.54,81.78,753931.0,74.1311,74.3833,73.4465,73.6627,753931.0
2020-11-10 09:30:00,81.89,83.19,81.39,83.17,534722.0,73.7618,74.9328,73.3114,74.9147,534722.0
2020-11-10 10:00:00,83.18,83.6,82.96,83.53,265720.0,74.9238,75.3021,74.7256,75.239,265720.0
2020-11-10 10:30:00,83.52,83.56,83.13,83.17,223568.0,75.23,75.266,74.8787,74.9147,223568.0
2020-11-10 11:00:00,83.13,83.61,83.1,83.48,246627.0,74.8787,75.3111,74.8517,75.194,246627.0
2020-11-10 11:30:00,83.45,83.57,83.07,83.28,165741.0,75.167,75.275,74.8247,75.0138,165741.0
2020-11-10 12:00:00,83.27,83.76,83.24,83.66,226791.0,75.0048,75.4462,74.9778,75.3561,226791.0
2020-11-10 12:30:00,83.67,83.7,83.45,83.51,134881.0,75.3651,75.3921,75.167,75.221,134881.0
2020-11-10 13:00:00,83.52,83.67,83.37,83.41,105138.0,75.23,75.3651,75.0949,75.1309,105138.0
2020-11-10 13:30:00,83.41,83.64,83.32,83.63,117097.0,75.1309,75.3381,75.0499,75.3291,117097.0
2020-11-10 14:00:00,83.61,83.64,83.28,83.39,171980.0,75.3111,75.3381,75.0138,75.1129,171980.0
2020-11-10 14:30:00,83.38,83.73,83.34,83.56,161022.0,75.1039,75.4192,75.0679,75.266,161022.0
2020-11-10 15:00:00,83.56,83.69,83.24,83.58,226237.0,75.266,75.3831,74.9778,75.284,226237.0
2020-11-10 15:30:00,83.58,83.62,83.26,83.33,450393.0,75.284,75.3201,74.9958,75.0589,450393.0
2020-11-11 09:30:00,84.0,84.35,83.44,83.63,352991.0,75.6624,75.9776,75.1579,75.3291,352991.0
2020-11-11 10:00:00,83.63,83.96,83.56,83.84,144743.0,75.3291,75.6263,75.266,75.5182,144743.0
2020-11-11 10:30:00,83.85,84.26,83.69,84.25,178360.0,75.5272,75.8966,75.3831,75.8875,178360.0
2020-11-11 11:00:00,84.24,84.57,84.2,84.36,188369.0,75.8785,76.1758,75.8425,75.9866,188369.0
2020-11-11 11:30:00,84.35,84.56,84.27,84.54,171965.0,75.9776,76.1668,75.9056,76.1488,171965.0
2020-11-11 12:00:00,84.57,84.88,84.57,84.88,129238.0,76.1758,76.455,76.1758,76.455,129238.0
2020-11-11 12:30:00,84.88,84.99,84.84,84.95,173691.0,76.455,76.5541,76.419,76.5181,173691.0
2020-11-11 13:00:00,84.96,85.25,84.91,85.11,220750.0,76.5271,76.7883,76.482,76.6622,220750.0
2020-11-11 13:30:00,85.13,85.15,84.95,84.98,130906.0,76.6802,76.6982,76.5181,76.5451,130906.0
2020-11-11 14:00:00,84.99,85.08,84.97,85.03,154408.0,76.5541,76.6352,76.5361,76.5901,154408.0
2020-11-11 14:30:00,85.04,85.07,84.81,84.96,167192.0,76.5991,76.6262,76.392,76.5271,167192.0
2020-11-11 15:00:00,84.97,85.05,84.7,84.7,183074.0,76.5361,76.6081,76.2929,76.2929,183074.0
2020-11-11 15:30:00,84.69,85.0,84.68,84.94,477958.0,76.2839,76.5631,76.2749,76.5091,477958.0
2020-11-12 09:30:00,84.99,85.12,84.73,84.9,260431.0,76.5541,76.6712,76.3199,76.473,260431.0
2020-11-12 10:00:00,84.88,84.92,84.68,84.79,162179.0,76.455,76.491,76.2749,76.3739,162179.0
2020-11-12 10:30:00,84.77,85.02,84.63,84.95,132606.0,76.3559,76.5811,76.2298,76.5181,132606.0
2020-11-12 11:00:00,84.95,85.07,84.81,84.84,87499.0,76.5181,76.6262,76.392,76.419,87499.0
2020-11-12 11:30:00,84.84,84.89,84.77,84.87,106295.0,76.419,76.464,76.3559,76.446,106295.0
2020-11-12 12:00:00,84.87,84.89,84.48,84.5,91327.0,76.446,76.464,76.0947,76.1127,91327.0
2020-11-12 12:30:00,84.5,84.6,84.3,84.48,106013.0,76.1127,76.2028,75.9326,76.0947,106013.0
2020-11-12 13:00:00,84.48,84.48,84.29,84.37,149153.0,76.0947,76.0947,75.9236,75.9956,149153.0
2020-11-12 13:30:00,84.37,84.52,84.34,84.49,196592.0,75.9956,76.1307,75.9686,76.1037,196592.0
2020-11-12 14:00:00,84.48,84.51,84.2,84.36,114568.0,76.0947,76.1217,75.8425,75.9866,114568.0
2020-11-12 14:30:00,84.36,84.54,84.31,84.48,176720.0,75.9866,76.1488,75.9416,76.0947,176720.0
2020-11-12 15:00:00,84.49,84.64,84.39,84.48,252664.0,76.1037,76.2388,76.0136,76.0947,252664.0
2020-11-12 15:30:00,84.48,84.77,84.27,84.73,448347.0,76.0947,76.3559,75.9056,76.3199,448347.0
2020-11-13 09:30:00,84.78,85.11,84.69,85.1,330996.0,76.3649,76.6622,76.2839,76.6532,330996.0
2020-11-13 10:00:00,85.11,85.14,84.83,84.99,145658.0,76.6622,76.6892,76.41,76.5541,145658.0
2020-11-13 10:30:00,85.0,85.22,84.99,85.19,205523.0,76.5631,76.7613,76.5541,76.7342,205523.0
2020-11-13 11:00:00,85.2,85.28,85.01,85.04,163737.0,76.7432,76.8153,76.5721,76.5991,163737.0
2020-11-13 11:30:00,85.05,85.14,85.0,85.12,88049.0,76.6081,76.6892,76.5631,76.6712,88049.0
2020-11-13 12:00:00,85.11,85.16,85.05,85.09,94206.0,76.6622,76.7072,76.6081,76.6442,94206.0
2020-11-13 12:30:00,85.09,85.22,85.07,85.14,87826.0,76.6442,76.7613,76.6262,76.6892,87826.0
2020-11-13 13:00:00,85.15,85.24,85.13,85.2,129526.0,76.6982,76.7793,76.6802,76.7432,129526.0
2020-11-13 13:30:00,85.2,85.22,85.13,85.15,119024.0,76.7432,76.7613,76.6802,76.6982,119024.0
2020-11-13 14:00:00,85.16,85.34,85.09,85.21,232483.0,76.7072,76.8694,76.6442,76.7523,232483.0
2020-11-13 14:30:00,85.22,85.25,85.09,85.16,159818.0,76.7613,76.7883,76.6442,76.7072,159818.0
2020-11-13 15:00:00,85.15,85.18,84.96,85.11,156988.0,76.6982,76.7252,76.5271,76.6622,156988.0
2020-11-13 15:30:00,85.11,85.41,85.1,85.35,424078.0,76.6622,76.9324,76.6532,76.8784,424078.0
2020-11-16 09:30:00,85.38,85.73,85.21,85.49,406705.0,76.9054,77.2206,76.7523,77.0045,406705.0
2020-11-16 10:00:00,85.48,85.65,85.38,85.65,156473.0,76.9955,77.1486,76.9054,77.1486,156473.0
2020-11-16 10:30:00,85.64,85.69,85.44,85.61,128682.0,77.1396,77.1846,76.9594,77.1126,128682.0
2020-11-16 11:00:00,85.59,85.6,85.33,85.43,102752.0,77.0945,77.1035,76.8603,76.9504,102752.0
2020-11-16 11:30:00,85.42,85.44,85.26,85.31,138051.0,76.9414,76.9594,76.7973,76.8423,138051.0
2020-11-16 12:00:00,85.31,85.37,85.24,85.31,85572.0,76.8423,76.8964,76.7793,76.8423,85572.0
2020-11-16 12:30:00,85.3,85.54,85.3,85.52,111365.0,76.8333,77.0495,76.8333,77.0315,111365.0
2020-11-16 13:00:00,85.53,85.54,85.42,85.46,75210.0,77.0405,77.0495,76.9414,76.9774,75210.0
2020-11-16 13:30:00,85.47,85.62,85.43,85.58,74105.0,76.9865,77.1216,76.9504,77.0855,74105.0
2020-11-16 14:00:00,85.58,85.64,85.51,85.55,62432.0,77.0855,77.1396,77.0225,77.0585,62432.0
2020-11-16 14:30:00,85.55,85.77,85.53,85.7,118915.0,77.0585,77.2567,77.0405,77.1936,118915.0
2020-11-16 15:00:00,85.7,85.71,85.51,85.56,151447.0,77.1936,77.2026,77.0225,77.0675,151447.0
2020-11-16 15:30:00,85.56,85.94,85.54,85.94,324772.0,77.0675,77.4098,77.0495,77.4098,324772.0
2020-11-17 09:30:00,85.39,86.06,85.33,85.84,305827.0,76.9144,77.5179,76.8603,77.3197,305827.0
2020-11-17 10:00:00,85.85,85.95,85.63,85.68,256278.0,77.3287,77.4188,77.1306,77.1756,256278.0
2020-11-17 10:30:00,85.68,85.69,85.35,85.67,173482.0,77.1756,77.1846,76.8784,77.1666,173482.0
2020-11-17 11:00:00,85.68,85.9,85.52,85.87,114228.0,77.1756,77.3738,77.0315,77.3467,114228.0
2020-11-17 11:30:00,85.9,85.95,85.54,85.67,85598.0,77.3738,77.4188,77.0495,77.1666,85598.0
2020-11-17 12:00:00,85.66,85.89,85.64,85.89,110378.0,77.1576,77.3648,77.1396,77.3648,110378.0
2020-11-17 12:30:00,85.88,85.96,85.78,85.83,73936.0,77.3558,77.4278,77.2657,77.3107,73936.0
2020-11-17 13:00:00,85.83,86.02,85.8,85.84,121302.0,77.3107,77.4819,77.2837,77.3197,121302.0
2020-11-17 13:30:00,85.84,85.87,85.61,85.69,87224.0,77.3197,77.3467,77.1126,77.1846,87224.0
2020-11-17 14:00:00,85.7,85.89,85.69,85.78,98301.0,77.1936,77.3648,77.1846,77.2657,98301.0
2020-11-17 14:30:00,85.78,85.85,85.7,85.84,110704.0,77.2657,77.3287,77.1936,77.3197,110704.0
2020-11-17 15:00:00,85.83,85.84,85.5,85.54,197801.0,77.3107,77.3197,77.0135,77.0495,197801.0
2020-11-17 15:30:00,85.54,85.58,85.28,85.36,406189.0,77.0495,77.0855,76.8153,76.8874,406189.0
2020-11-18 09:30:00,85.64,85.84,85.2,85.83,197004.0,77.1396,77.3197,76.7432,77.3107,197004.0
2020-11-18 10:00:00,85.85,85.94,85.71,85.87,165997.0,77.3287,77.4098,77.2026,77.3467,165997.0
2020-11-18 10:30:00,85.86,85.94,85.69,85.69,143171.0,77.3377,77.4098,77.1846,77.1846,143171.0
2020-11-18 11:00:00,85.68,85.76,85.43,85.58,196355.0,77.1756,77.2477,76.9504,77.0855,196355.0
2020-11-18 11:30:00,85.6,85.73,85.32,85.34,168994.0,77.1035,77.2206,76.8513,76.8694,168994.0
2020-11-18 12:00:00,85.35,85.36,85.09,85.14,106093.0,76.8784,76.8874,76.6442,76.6892,106093.0
2020-11-18 12:30:00,85.14,85.34,85.07,85.2,175560.0,76.6892,76.8694,76.6262,76.7432,175560.0
2020-11-18 13:00:00,85.2,85.32,85.2,85.23,114277.0,76.7432,76.8513,76.7432,76.7703,114277.0
2020-11-18 13:30:00,85.2,85.36,85.14,85.34,145445.0,76.7432,76.8874,76.6892,76.8694,145445.0
2020-11-18 14:00:00,85.35,85.44,85.21,85.26,157291.0,76.8784,76.9594,76.7523,76.7973,157291.0
2020-11-18 14:30:00,85.26,85.47,85.21,85.4,216674.0,76.7973,76.9865,76.7523,76.9234,216674.0
2020-11-18 15:00:00,85.4,85.46,85.25,85.33,222394.0,76.9234,76.9774,76.7883,76.8603,222394.0
2020-11-18 15:30:00,85.33,85.33,84.6,84.6,483603.0,76.8603,76.8603,76.2028,76.2028,483603.0
2020-11-19 09:30:00,84.99,85.45,84.7,85.36,556951.0,76.5541,76.9684,76.2929,76.8874,556951.0
2020-11-19 10:00:00,85.35,85.55,84.84,84.91,452463.0,76.8784,77.0585,76.419,76.482,452463.0
2020-11-19 10:30:00,84.93,85.25,84.76,85.07,245107.0,76.5,76.7883,76.3469,76.6262,245107.0
2020-11-19 11:00:00,85.07,85.29,84.97,85.09,154127.0,76.6262,76.8243,76.5361,76.6442,154127.0
2020-11-19 11:30:00,85.06,85.19,84.84,85.18,158072.0,76.6171,76.7342,76.419,76.7252,158072.0
2020-11-19 12:00:00,85.19,85.38,85.1,85.2,201850.0,76.7342,76.9054,76.6532,76.7432,201850.0
2020-11-19 12:30:00,85.2,85.3,84.93,84.97,173458.0,76.7432,76.8333,76.5,76.5361,173458.0
2020-11-19 13:00:00,84.97,85.1,84.94,84.97,108553.0,76.5361,76.6532,76.5091,76.5361,108553.0
2020-11-19 13:30:00,84.98,85.08,84.95,85.04,88130.0,76.5451,76.6352,76.5181,76.5991,88130.0
2020-11-19 14:00:00,85.04,85.14,84.99,85.11,102611.0,76.5991,76.6892,76.5541,76.6622,102611.0
2020-11-19 14:30:00,85.11,85.53,85.1,85.42,152260.0,76.6622,77.0405,76.6532,76.9414,152260.0
2020-11-19 15:00:00,85.43,85.61,85.39,85.45,213474.0,76.9504,77.1126,76.9144,76.9684,213474.0
2020-11-19 15:30:00,85.45,85.64,85.37,85.37,528628.0,76.9684,77.1396,76.8964,76.8964,528628.0
2020-11-20 09:30:00,85.52,86.41,85.52,85.89,514451.0,77.0315,77.8331,77.0315,77.3648,514451.0
2020-11-20 10:00:00,85.91,85.96,85.23,85.32,193600.0,77.3828,77.4278,76.7703,76.8513,193600.0
2020-11-20 10:30:00,85.31,85.5,85.12,85.38,139668.0,76.8423,77.0135,76.6712,76.9054,139668.0
2020-11-20 11:00:00,85.38,85.6,85.35,85.57,114143.0,76.9054,77.1035,76.8784,77.0765,114143.0
2020-11-20 11:30:00,85.57,85.76,85.55,85.58,136779.0,77.0765,77.2477,77.0585,77.0855,136779.0
2020-11-20 12:00:00,85.61,85.61,85.29,85.4,104708.0,77.1126,77.1126,76.8243,76.9234,104708.0
2020-11-20 12:30:00,85.42,85.48,85.2,85.31,79210.0,76.9414,76.9955,76.7432,76.8423,79210.0
2020-11-20 13:00:00,85.32,85.42,85.31,85.4,103058.0,76.8513,76.9414,76.8423,76.9234,103058.0
2020-11-20 13:30:00,85.4,85.47,85.32,85.34,82010.0,76.9234,76.9865,76.8513,76.8694,82010.0
2020-11-20 14:00:00,85.34,85.51,85.31,85.42,110681.0,76.8694,77.0225,76.8423,76.9414,110681.0
2020-11-20 14:30:00,85.42,85.68,85.4,85.53,146453.0,76.9414,77.1756,76.9234,77.0405,146453.0
2020-11-20 15:00:00,85.54,85.59,85.13,85.3,235981.0,77.0495,77.0945,76.6802,76.8333,235981.0
2020-11-20 15:30:00,85.28,85.59,85.14,85.17,422293.0,76.8153,77.0945,76.6892,76.7162,422293.0
2020-11-23 09:30:00,85.23,85.23,84.75,84.88,277241.0,76.7703,76.7703,76.3379,76.455,277241.0
2020-11-23 10:00:00,84.9,85.1,84.64,84.69,174317.0,76.473,76.6532,76.2388,76.2839,174317.0
2020-11-23 10:30:00,84.66,84.98,84.63,84.91,151371.0,76.2568,76.5451,76.2298,76.482,151371.0
2020-11-23 11:00:00,84.91,84.91,84.26,84.36,170548.0,76.482,76.482,75.8966,75.9866,170548.0
2020-11-23 11:30:00,84.36,84.38,83.97,84.12,140304.0,75.9866,76.0046,75.6353,75.7704,140304.0
2020-11-23 12:00:00,84.12,84.33,84.04,84.31,97645.0,75.7704,75.9596,75.6984,75.9416,97645.0
2020-11-23 12:30:00,84.32,84.57,84.3,84.47,68808.0,75.9506,76.1758,75.9326,76.0857,68808.0
2020-11-23 13:00:00,84.48,84.61,84.34,84.37,96663.0,76.0947,76.2118,75.9686,75.9956,96663.0
2020-11-23 13:30:00,84.36,84.43,84.2,84.42,106675.0,75.9866,76.0497,75.8425,76.0407,106675.0
2020-11-23 14:00:00,84.43,84.47,84.35,84.44,50320.0,76.0497,76.0857,75.9776,76.0587,50320.0
2020-11-23 14:30:00,84.43,84.53,84.36,84.52,77860.0,76.0497,76.1398,75.9866,76.1307,77860.0
2020-11-23 15:00:00,84.53,84.72,84.51,84.61,125343.0,76.1398,76.3109,76.1217,76.2118,125343.0
2020-11-23 15:30:00,84.61,84.74,84.45,84.54,319907.0,76.2118,76.3289,76.0677,76.1488,319907.0
2020-11-24 09:30:00,84.95,85.65,84.87,85.04,274324.0,76.5181,77.1486,76.446,76.5991,274324.0
2020-11-24 10:00:00,85.06,85.06,84.48,84.54,165855.0,76.6171,76.6171,76.0947,76.1488,165855.0
2020-11-24 10:30:00,84.55,84.55,84.32,84.34,172859.0,76.1578,76.1578,75.9506,75.9686,172859.0
2020-11-24 11:00:00,84.33,84.61,84.28,84.55,125653.0,75.9596,76.2118,75.9146,76.1578,125653.0
2020-11-24 11:30:00,84.54,84.96,84.51,84.77,208812.0,76.1488,76.5271,76.1217,76.3559,208812.0
2020-11-24 12:00:00,84.77,84.86,84.58,84.58,137820.0,76.3559,76.437,76.1848,76.1848,137820.0
2020-11-24 12:30:00,84.58,84.83,84.38,84.73,170106.0,76.1848,76.41,76.0046,76.3199,170106.0
2020-11-24 13:00:00,84.73,84.74,84.41,84.5,94577.0,76.3199,76.3289,76.0317,76.1127,94577.0
2020-11-24 13:30:00,84.49,84.78,84.37,84.4,138928.0,76.1037,76.3649,75.9956,76.0227,138928.0
2020-11-24 14:00:00,84.39,84.49,84.29,84.39,173863.0,76.0136,76.1037,75.9236,76.0136,173863.0
2020-11-24 14:30:00,84.39,84.39,84.11,84.19,205016.0,76.0136,76.0136,75.7614,75.8335,205016.0
2020-11-24 15:00:00,84.19,84.46,84.16,84.42,199624.0,75.8335,76.0767,75.8065,76.0407,199624.0
2020-11-24 15:30:00,84.42,84.72,84.4,84.71,626170.0,76.0407,76.3109,76.0227,76.3019,626170.0
2020-11-25 09:30:00,85.07,85.47,85.0,85.06,239786.0,76.6262,76.9865,76.5631,76.6171,239786.0
2020-11-25 10:00:00,85.05,85.26,84.99,85.09,112822.0,76.6081,76.7973,76.5541,76.6442,112822.0
2020-11-25 10:30:00,85.12,85.32,85.1,85.2,99414.0,76.6712,76.8513,76.6532,76.7432,99414.0
2020-11-25 11:00:00,85.2,85.29,85.13,85.24,80330.0,76.7432,76.8243,76.6802,76.7793,80330.0
2020-11-25 11:30:00,85.23,85.24,84.98,85.0,92186.0,76.7703,76.7793,76.5451,76.5631,92186.0
2020-11-25 12:00:00,85.02,85.09,84.91,84.97,55871.0,76.5811,76.6442,76.482,76.5361,55871.0
2020-11-25 12:30:00,84.98,85.08,84.87,84.96,76769.0,76.5451,76.6352,76.446,76.5271,76769.0
2020-11-25 13:00:00,84.95,84.97,84.65,84.83,77413.0,76.5181,76.5361,76.2478,76.41,77413.0
2020-11-25 13:30:00,84.82,84.83,84.68,84.72,77139.0,76.401,76.41,76.2749,76.3109,77139.0
2020-11-25 14:00:00,84.72,84.75,84.5,84.69,119291.0,76.3109,76.3379,76.1127,76.2839,119291.0
2020-11-25 14:30:00,84.69,84.75,84.44,84.55,88410.0,76.2839,76.3379,76.0587,76.1578,88410.0
2020-11-25 15:00:00,84.55,84.96,84.52,84.92,249556.0,76.1578,76.5271,76.1307,76.491,249556.0
2020-11-25 15:30:00,84.92,84.98,84.7,84.74,344548.0,76.491,76.5451,76.2929,76.3289,344548.0
2020-11-27 09:30:00,84.95,85.06,84.3,84.48,335482.0,76.5181,76.6171,75.9326,76.0947,335482.0
2020-11-27 10:00:00,84.52,84.69,84.35,84.67,282728.0,76.1307,76.2839,75.9776,76.2659,282728.0
2020-11-27 10:30:00,84.67,84.85,84.45,84.65,177811.0,76.2659,76.428,76.0677,76.2478,177811.0
2020-11-27 11:00:00,84.64,85.05,84.61,85.0,144419.0,76.2388,76.6081,76.2118,76.5631,144419.0
2020-11-27 11:30:00,85.03,85.03,84.61,84.67,148375.0,76.5901,76.5901,76.2118,76.2659,148375.0
2020-11-27 12:00:00,84.67,84.84,84.65,84.84,163068.0,76.2659,76.419,76.2478,76.419,163068.0
2020-11-27 12:30:00,84.83,84.94,84.68,84.92,201742.0,76.41,76.5091,76.2749,76.491,201742.0
2020-11-30 09:30:00,84.99,85.2,84.51,84.67,227994.0,76.5541,76.7432,76.1217,76.2659,227994.0
2020-11-30 10:00:00,84.69,84.79,84.49,84.64,176426.0,76.2839,76.3739,76.1037,76.2388,176426.0
2020-11-30 10:30:00,84.63,85.03,84.43,84.63,205204.0,76.2298,76.5901,76.0497,76.2298,205204.0
2020-11-30 11:00:00,84.6,84.61,84.25,84.35,151351.0,76.2028,76.2118,75.8875,75.9776,151351.0
2020-11-30 11:30:00,84.34,84.4,84.2,84.37,85310.0,75.9686,76.0227,75.8425,75.9956,85310.0
2020-11-30 12:00:00,84.36,84.71,84.33,84.65,97606.0,75.9866,76.3019,75.9596,76.2478,97606.0
2020-11-30 12:30:00,84.65,84.68,84.48,84.49,73310.0,76.2478,76.2749,76.0947,76.1037,73310.0
2020-11-30 13:00:00,84.46,84.62,84.43,84.58,59190.0,76.0767,76.2208,76.0497,76.1848,59190.0
2020-11-30 13:30:00,84.58,84.59,84.34,84.36,67677.0,76.1848,76.1938,75.9686,75.9866,67677.0
2020-11-30 14:00:00,84.34,84.53,84.28,84.47,102303.0,75.9686,76.1398,75.9146,76.0857,102303.0
2020-11-30 14:30:00,84.47,84.69,84.31,84.65,97148.0,76.0857,76.2839,75.9416,76.2478,97148.0
2020-11-30 15:00:00,84.66,84.97,84.54,84.9,141072.0,76.2568,76.5361,76.1488,76.473,141072.0
2020-11-30 15:30:00,84.9,85.66,84.88,85.64,501137.0,76.473,77.1576,76.455,77.1396,501137.0
2020-12-01 09:30:00,85.9,86.29,85.76,85.9,311378.0,77.3738,77.7251,77.2477,77.3738,311378.0
2020-12-01 10:00:00,85.87,86.34,85.8,86.3,156100.0,77.3467,77.7701,77.2837,77.7341,156100.0
2020-12-01 10:30:00,86.28,86.33,85.79,85.95,108061.0,77.7161,77.7611,77.2747,77.4188,108061.0
2020-12-01 11:00:00,85.97,85.99,85.57,85.68,151111.0,77.4368,77.4548,77.0765,77.1756,151111.0
2020-12-01 11:30:00,85.68,85.75,85.38,85.5,158146.0,77.1756,77.2387,76.9054,77.0135,158146.0
2020-12-01 12:00:00,85.51,85.7,85.48,85.55,109999.0,77.0225,77.1936,76.9955,77.0585,109999.0
2020-12-01 12:30:00,85.56,85.78,85.56,85.72,67204.0,77.0675,77.2657,77.0675,77.2116,67204.0
2020-12-01 13:00:00,85.73,85.89,85.63,85.8,130683.0,77.2206,77.3648,77.1306,77.2837,130683.0
2020-12-01 13:30:00,85.81,85.81,85.62,85.72,94096.0,77.2927,77.2927,77.1216,77.2116,94096.0
2020-12-01 14:00:00,85.7,85.94,85.68,85.92,83265.0,77.1936,77.4098,77.1756,77.3918,83265.0
2020-12-01 14:30:00,85.91,86.13,85.84,86.02,96997.0,77.3828,77.5809,77.3197,77.4819,96997.0
2020-12-01 15:00:00,86.02,86.03,85.77,85.85,98382.0,77.4819,77.4909,77.2567,77.3287,98382.0
2020-12-01 15:30:00,85.87,86.31,85.78,86.26,502947.0,77.3467,77.7431,77.2657,77.698,502947.0
2020-12-02 09:30:00,86.07,86.38,85.9,86.27,267965.0,77.5269,77.8061,77.3738,77.707,267965.0
2020-12-02 10:00:00,86.26,86.37,86.03,86.12,155672.0,77.698,77.7971,77.4909,77.5719,155672.0
2020-12-02 10:30:00,86.1,86.19,85.93,86.11,125114.0,77.5539,77.635,77.4008,77.5629,125114.0
2020-12-02 11:00:00,86.11,86.11,85.74,86.03,212382.0,77.5629,77.5629,77.2297,77.4909,212382.0
2020-12-02 11:30:00,86.03,86.03,85.48,85.56,97290.0,77.4909,77.4909,76.9955,77.0675,97290.0
2020-12-02 12:00:00,85.55,85.55,85.26,85.29,57980.0,77.0585,77.0585,76.7973,76.8243,57980.0
2020-12-02 12:30:00,85.28,85.39,85.25,85.39,48122.0,76.8153,76.9144,76.7883,76.9144,48122.0
2020-12-02 13:00:00,85.39,85.56,85.35,85.52,73812.0,76.9144,77.0675,76.8784,77.0315,73812.0
2020-12-02 13:30:00,85.53,85.65,85.52,85.53,82166.0,77.0405,77.1486,77.0315,77.0405,82166.0
2020-12-02 14:00:00,85.54,85.54,85.34,85.44,56764.0,77.0495,77.0495,76.8694,76.9594,56764.0
2020-12-02 14:30:00,85.43,85.53,85.4,85.48,69611.0,76.9504,77.0405,76.9234,76.9955,69611.0
2020-12-02 15:00:00,85.49,85.68,85.49,85.55,80888.0,77.0045,77.1756,77.0045,77.0585,80888.0
2020-12-02 15:30:00,85.56,85.78,85.49,85.76,284429.0,77.0675,77.2657,77.0045,77.2477,284429.0
2020-12-03 09:30:00,85.52,85.73,85.23,85.37,252371.0,77.0315,77.2206,76.7703,76.8964,252371.0
2020-12-03 10:00:00,85.37,85.54,85.29,85.31,161788.0,76.8964,77.0495,76.8243,76.8423,161788.0
2020-12-03 10:30:00,85.3,85.37,85.14,85.15,192782.0,76.8333,76.8964,76.6892,76.6982,192782.0
2020-12-03 11:00:00,85.16,85.22,84.94,85.11,164969.0,76.7072,76.7613,76.5091,76.6622,164969.0
2020-12-03 11:30:00,85.11,85.18,84.69,84.73,177004.0,76.6622,76.7252,76.2839,76.3199,177004.0
2020-12-03 12:00:00,84.73,84.75,84.41,84.51,236539.0,76.3199,76.3379,76.0317,76.1217,236539.0
2020-12-03 12:30:00,84.51,84.81,84.5,84.75,139884.0,76.1217,76.392,76.1127,76.3379,139884.0
2020-12-03 13:00:00,84.76,84.8,84.56,84.79,92332.0,76.3469,76.383,76.1668,76.3739,92332.0
2020-12-03 13:30:00,84.77,84.84,84.65,84.7,96053.0,76.3559,76.419,76.2478,76.2929,96053.0
2020-12-03 14:00:00,84.71,84.87,84.59,84.72,126920.0,76.3019,76.446,76.1938,76.3109,126920.0
2020-12-03 14:30:00,84.7,84.98,84.69,84.96,69669.0,76.2929,76.5451,76.2839,76.5271,69669.0
2020-12-03 15:00:00,84.96,85.35,84.95,85.3,120077.0,76.5271,76.8784,76.5181,76.8333,120077.0
2020-12-03 15:30:00,85.31,85.38,84.9,85.2,351583.0,76.8423,76.9054,76.473,76.7432,351583.0
2020-12-04 09:30:00,85.24,85.68,84.94,84.98,207738.0,76.7793,77.1756,76.5091,76.5451,207738.0
2020-12-04 10:00:00,85.01,85.09,84.47,84.54,307645.0,76.5721,76.6442,76.0857,76.1488,307645.0
2020-12-04 10:30:00,84.53,84.99,84.42,84.79,152466.0,76.1398,76.5541,76.0407,76.3739,152466.0
2020-12-04 11:00:00,84.81,84.89,84.63,84.71,92795.0,76.392,76.464,76.2298,76.3019,92795.0
2020-12-04 11:30:00,84.72,84.77,84.56,84.61,77516.0,76.3109,76.3559,76.1668,76.2118,77516.0
2020-12-04 12:00:00,84.61,84.77,84.61,84.65,76780.0,76.2118,76.3559,76.2118,76.2478,76780.0
2020-12-04 12:30:00,84.64,84.67,84.46,84.46,85441.0,76.2388,76.2659,76.0767,76.0767,85441.0
2020-12-04 13:00:00,84.45,84.64,84.43,84.64,133777.0,76.0677,76.2388,76.0497,76.2388,133777.0
2020-12-04 13:30:00,84.64,84.64,84.46,84.56,81708.0,76.2388,76.2388,76.0767,76.1668,81708.0
2020-12-04 14:00:00,84.55,84.84,84.54,84.74,63203.0,76.1578,76.419,76.1488,76.3289,63203.0
2020-12-04 14:30:00,84.72,84.93,84.69,84.84,142413.0,76.3109,76.5,76.2839,76.419,142413.0
2020-12-04 15:00:00,84.85,85.02,84.79,84.81,121865.0,76.428,76.5811,76.3739,76.392,121865.0
2020-12-04 15:30:00,84.81,85.17,84.81,85.03,349398.0,76.392,76.7162,76.392,76.5901,349398.0
2020-12-07 09:30:00,84.8,85.86,84.75,85.86,188738.0,76.383,77.3377,76.3379,77.3377,188738.0
2020-12-07 10:00:00,85.81,85.82,85.37,85.4,168733.0,77.2927,77.3017,76.8964,76.9234,168733.0
2020-12-07 10:30:00,85.38,85.46,85.07,85.1,106138.0,76.9054,76.9774,76.6262,76.6532,106138.0
2020-12-07 11:00:00,85.09,85.14,84.95,85.04,108658.0,76.6442,76.6892,76.5181,76.5991,108658.0
2020-12-07 11:30:00,85.04,85.23,85.02,85.12,76915.0,76.5991,76.7703,76.5811,76.6712,76915.0
2020-12-07 12:00:00,85.11,85.18,85.03,85.17,64394.0,76.6622,76.7252,76.5901,76.7162,64394.0
2020-12-07 12:30:00,85.18,85.23,85.06,85.06,51953.0,76.7252,76.7703,76.6171,76.6171,51953.0
2020-12-07 13:00:00,85.04,85.12,84.91,85.03,55566.0,76.5991,76.6712,76.482,76.5901,55566.0
2020-12-07 13:30:00,85.04,85.23,84.99,85.22,58062.0,76.5991,76.7703,76.5541,76.7613,58062.0
2020-12-07 14:00:00,85.21,85.21,85.05,85.14,62490.0,76.7523,76.7523,76.6081,76.6892,62490.0
2020-12-07 14:30:00,85.13,85.27,85.12,85.18,94362.0,76.6802,76.8063,76.6712,76.7252,94362.0
2020-12-07 15:00:00,85.18,85.25,85.14,85.16,90969.0,76.7252,76.7883,76.6892,76.7072,90969.0
2020-12-07 15:30:00,85.16,85.44,85.03,85.4,288885.0,76.7072,76.9594,76.5901,76.9234,288885.0
2020-12-08 09:30:00,84.47,84.82,84.19,84.78,281957.0,76.0857,76.401,75.8335,76.3649,281957.0
2020-12-08 10:00:00,84.8,84.83,84.47,84.62,251968.0,76.383,76.41,76.0857,76.2208,251968.0
2020-12-08 10:30:00,84.62,84.7,84.58,84.7,146355.0,76.2208,76.2929,76.1848,76.2929,146355.0
2020-12-08 11:00:00,84.7,85.21,84.68,85.13,191192.0,76.2929,76.7523,76.2749,76.6802,191192.0
2020-12-08 11:30:00,85.13,85.33,85.06,85.17,114537.0,76.6802,76.8603,76.6171,76.7162,114537.0
2020-12-08 12:00:00,85.19,85.35,85.14,85.21,65533.0,76.7342,76.8784,76.6892,76.7523,65533.0
2020-12-08 12:30:00,85.19,85.31,85.13,85.28,78134.0,76.7342,76.8423,76.6802,76.8153,78134.0
2020-12-08 13:00:00,85.28,85.44,85.24,85.35,45233.0,76.8153,76.9594,76.7793,76.8784,45233.0
2020-12-08 13:30:00,85.35,85.36,85.25,85.33,59735.0,76.8784,76.8874,76.7883,76.8603,59735.0
2020-12-08 14:00:00,85.33,85.39,85.26,85.36,52951.0,76.8603,76.9144,76.7973,76.8874,52951.0
2020-12-08 14:30:00,85.37,85.4,85.24,85.28,57733.0,76.8964,76.9234,76.7793,76.8153,57733.0
2020-12-08 15:00:00,85.28,85.34,85.21,85.34,97130.0,76.8153,76.8694,76.7523,76.8694,97130.0
2020-12-08 15:30:00,85.33,85.34,85.07,85.17,295114.0,76.8603,76.8694,76.6262,76.7162,295114.0
2020-12-09 09:30:00,85.16,85.34,84.53,84.53,152623.0,76.7072,76.8694,76.1398,76.1398,152623.0
2020-12-09 10:00:00,84.53,84.98,84.48,84.89,108143.0,76.1398,76.5451,76.0947,76.464,108143.0
2020-12-09 10:30:00,84.89,85.04,84.67,84.75,93976.0,76.464,76.5991,76.2659,76.3379,93976.0
2020-12-09 11:00:00,84.76,84.86,84.61,84.81,72136.0,76.3469,76.437,76.2118,76.392,72136.0
2020-12-09 11:30:00,84.81,84.89,84.72,84.73,41601.0,76.392,76.464,76.3109,76.3199,41601.0
2020-12-09 12:00:00,84.74,84.77,84.5,84.53,69415.0,76.3289,76.3559,76.1127,76.1398,69415.0
2020-12-09 12:30:00,84.53,84.68,84.49,84.64,110817.0,76.1398,76.2749,76.1037,76.2388,110817.0
2020-12-09 13:00:00,84.63,84.75,84.49,84.69,115591.0,76.2298,76.3379,76.1037,76.2839,115591.0
2020-12-09 13:30:00,84.67,84.79,84.39,84.56,154683.0,76.2659,76.3739,76.0136,76.1668,154683.0
2020-12-09 14:00:00,84.56,84.84,84.56,84.79,86839.0,76.1668,76.419,76.1668,76.3739,86839.0
2020-12-09 14:30:00,84.82,84.82,84.62,84.64,97194.0,76.401,76.401,76.2208,76.2388,97194.0
2020-12-09 15:00:00,84.63,84.79,84.6,84.69,112671.0,76.2298,76.3739,76.2028,76.2839,112671.0
2020-12-09 15:30:00,84.69,84.95,84.61,84.74,353141.0,76.2839,76.5181,76.2118,76.3289,353141.0
2020-12-10 09:30:00,84.89,85.35,84.7,85.05,194850.0,76.464,76.8784,76.2929,76.6081,194850.0
2020-12-10 10:00:00,85.02,85.08,84.59,84.63,118264.0,76.5811,76.6352,76.1938,76.2298,118264.0
2020-12-10 10:30:00,84.64,84.78,84.52,84.67,163875.0,76.2388,76.3649,76.1307,76.2659,163875.0
2020-12-10 11:00:00,84.68,84.88,84.62,84.86,134070.0,76.2749,76.455,76.2208,76.437,134070.0
2020-12-10 11:30:00,84.85,84.96,84.72,84.77,135701.0,76.428,76.5271,76.3109,76.3559,135701.0
2020-12-10 12:00:00,84.77,84.84,84.7,84.81,92647.0,76.3559,76.419,76.2929,76.392,92647.0
2020-12-10 12:30:00,84.81,84.81,84.68,84.71,69332.0,76.392,76.392,76.2749,76.3019,69332.0
2020-12-10 13:00:00,84.71,84.86,84.7,84.85,64671.0,76.3019,76.437,76.2929,76.428,64671.0
2020-12-10 13:30:00,84.85,84.86,84.57,84.6,73855.0,76.428,76.437,76.1758,76.2028,73855.0
2020-12-10 14:00:00,84.6,84.63,84.43,84.44,71242.0,76.2028,76.2298,76.0497,76.0587,71242.0
2020-12-10 14:30:00,84.44,84.68,84.39,84.65,108900.0,76.0587,76.2749,76.0136,76.2478,108900.0
2020-12-10 15:00:00,84.68,84.83,84.66,84.76,119728.0,76.2749,76.41,76.2568,76.3469,119728.0
2020-12-10 15:30:00,84.77,84.82,84.58,84.58,307181.0,76.3559,76.401,76.1848,76.1848,307181.0
2020-12-11 09:30:00,84.1,85.09,84.1,84.8,204671.0,75.7524,76.6442,75.7524,76.383,204671.0
2020-12-11 10:00:00,84.62,84.86,84.57,84.62,78868.0,76.2208,76.437,76.1758,76.2208,78868.0
2020-12-11 10:30:00,84.57,84.85,84.45,84.83,87094.0,76.1758,76.428,76.0677,76.41,87094.0
2020-12-11 11:00:00,84.82,84.86,84.47,84.49,89246.0,76.401,76.437,76.0857,76.1037,89246.0
2020-12-11 11:30:00,84.48,84.55,84.28,84.45,91711.0,76.0947,76.1578,75.9146,76.0677,91711.0
2020-12-11 12:00:00,84.44,84.44,84.18,84.35,108821.0,76.0587,76.0587,75.8245,75.9776,108821.0
2020-12-11 12:30:00,84.36,84.65,84.33,84.57,77833.0,75.9866,76.2478,75.9596,76.1758,77833.0
2020-12-11 13:00:00,84.58,84.66,84.51,84.64,43620.0,76.1848,76.2568,76.1217,76.2388,43620.0
2020-12-11 13:30:00,84.65,84.82,84.64,84.79,55965.0,76.2478,76.401,76.2388,76.3739,55965.0
2020-12-11 14:00:00,84.79,84.88,84.74,84.82,66100.0,76.3739,76.455,76.3289,76.401,66100.0
2020-12-11 14:30:00,84.83,84.98,84.74,84.76,75911.0,76.41,76.5451,76.3289,76.3469,75911.0
2020-12-11 15:00:00,84.77,84.94,84.69,84.83,163566.0,76.3559,76.5091,76.2839,76.41,163566.0
2020-12-11 15:30:00,84.84,84.97,84.64,84.67,396130.0,76.419,76.5361,76.2388,76.2659,396130.0
2020-12-14 09:30:00,85.08,85.25,84.8,85.21,173613.0,76.6352,76.7883,76.383,76.7523,173613.0
2020-12-14 10:00:00,85.21,85.45,84.83,85.23,94124.0,76.7523,76.9684,76.41,76.7703,94124.0
2020-12-14 10:30:00,85.24,85.3,84.99,85.0,75494.0,76.7793,76.8333,76.5541,76.5631,75494.0
2020-12-14 11:00:00,84.97,84.97,84.59,84.62,87715.0,76.5361,76.5361,76.1938,76.2208,87715.0
2020-12-14 11:30:00,84.62,84.69,84.47,84.53,69408.0,76.2208,76.2839,76.0857,76.1398,69408.0
2020-12-14 12:00:00,84.52,84.55,84.4,84.42,81765.0,76.1307,76.1578,76.0227,76.0407,81765.0
2020-12-14 12:30:00,84.41,84.44,84.23,84.33,110658.0,76.0317,76.0587,75.8695,75.9596,110658.0
2020-12-14 13:00:00,84.34,84.62,84.33,84.5,81267.0,75.9686,76.2208,75.9596,76.1127,81267.0
2020-12-14 13:30:00,84.51,84.62,84.46,84.58,65725.0,76.1217,76.2208,76.0767,76.1848,65725.0
2020-12-14 14:00:00,84.59,84.59,84.36,84.36,89644.0,76.1938,76.1938,75.9866,75.9866,89644.0
2020-12-14 14:30:00,84.37,84.39,84.23,84.35,79603.0,75.9956,76.0136,75.8695,75.9776,79603.0
2020-12-14 15:00:00,84.34,84.48,84.32,84.34,113656.0,75.9686,76.0947,75.9506,75.9686,113656.0
2020-12-14 15:30:00,84.34,84.41,84.14,84.16,413205.0,75.9686,76.0317,75.7885,75.8065,413205.0
2020-12-15 09:30:00,84.51,84.64,84.22,84.42,192235.0,76.1217,76.2388,75.8605,76.0407,192235.0
2020-12-15 10:00:00,84.42,84.5,84.21,84.32,120572.0,76.0407,76.1127,75.8515,75.9506,120572.0
2020-12-15 10:30:00,84.31,84.62,84.29,84.3,98076.0,75.9416,76.2208,75.9236,75.9326,98076.0
2020-12-15 11:00:00,84.28,84.48,84.26,84.35,64466.0,75.9146,76.0947,75.8966,75.9776,64466.0
2020-12-15 11:30:00,84.38,84.7,84.32,84.7,59207.0,76.0046,76.2929,75.9506,76.2929,59207.0
2020-12-15 12:00:00,84.68,84.76,84.58,84.73,78060.0,76.2749,76.3469,76.1848,76.3199,78060.0
2020-12-15 12:30:00,84.73,84.91,84.68,84.88,70997.0,76.3199,76.482,76.2749,76.455,70997.0
2020-12-15 13:00:00,84.88,85.07,84.83,84.91,68801.0,76.455,76.6262,76.41,76.482,68801.0
2020-12-15 13:30:00,84.91,84.95,84.75,84.89,76462.0,76.482,76.5181,76.3379,76.464,76462.0
2020-12-15 14:00:00,84.89,85.02,84.82,84.82,57114.0,76.464,76.5811,76.401,76.401,57114.0
2020-12-15 14:30:00,84.84,84.86,84.7,84.73,82114.0,76.419,76.437,76.2929,76.3199,82114.0
2020-12-15 15:00:00,84.73,84.8,84.64,84.7,145015.0,76.3199,76.383,76.2388,76.2929,145015.0
2020-12-15 15:30:00,84.69,84.85,84.59,84.77,291847.0,76.2839,76.428,76.1938,76.3559,291847.0
2020-12-16 09:30:00,85.14,85.58,84.87,85.18,225482.0,76.6892,77.0855,76.446,76.7252,225482.0
2020-12-16 10:00:00,85.23,85.68,85.04,85.67,123204.0,76.7703,77.1756,76.5991,77.1666,123204.0
2020-12-16 10:30:00,85.67,85.76,85.37,85.37,113443.0,77.1666,77.2477,76.8964,76.8964,113443.0
2020-12-16 11:00:00,85.34,85.5,85.09,85.1,97701.0,76.8694,77.0135,76.6442,76.6532,97701.0
2020-12-16 11:30:00,85.11,85.26,84.99,85.03,62016.0,76.6622,76.7973,76.5541,76.5901,62016.0
2020-12-16 12:00:00,85.02,85.18,84.89,84.97,94871.0,76.5811,76.7252,76.464,76.5361,94871.0
2020-12-16 12:30:00,84.98,84.99,84.76,84.87,50391.0,76.5451,76.5541,76.3469,76.446,50391.0
2020-12-16 13:00:00,84.88,84.91,84.81,84.85,62024.0,76.455,76.482,76.392,76.428,62024.0
2020-12-16 13:30:00,84.86,84.97,84.76,84.8,58780.0,76.437,76.5361,76.3469,76.383,58780.0
2020-12-16 14:00:00,84.81,84.87,84.64,84.68,117462.0,76.392,76.446,76.2388,76.2749,117462.0
2020-12-16 14:30:00,84.69,84.99,84.68,84.93,111860.0,76.2839,76.5541,76.2749,76.5,111860.0
2020-12-16 15:00:00,84.94,85.04,84.77,85.0,134002.0,76.5091,76.5991,76.3559,76.5631,134002.0
2020-12-16 15:30:00,85.0,85.12,84.95,85.02,267420.0,76.5631,76.6712,76.5181,76.5811,267420.0
2020-12-17 09:30:00,85.5,86.05,85.46,85.76,250552.0,77.0135,77.5089,76.9774,77.2477,250552.0
2020-12-17 10:00:00,85.76,85.89,85.47,85.6,151781.0,77.2477,77.3648,76.9865,77.1035,151781.0
2020-12-17 10:30:00,85.59,85.94,85.57,85.78,77907.0,77.0945,77.4098,77.0765,77.2657,77907.0
2020-12-17 11:00:00,85.77,85.82,85.56,85.62,105123.0,77.2567,77.3017,77.0675,77.1216,105123.0
2020-12-17 11:30:00,85.61,85.78,85.51,85.64,229836.0,77.1126,77.2657,77.0225,77.1396,229836.0
2020-12-17 12:00:00,85.63,85.74,85.48,85.48,77847.0,77.1306,77.2297,76.9955,76.9955,77847.0
2020-12-17 12:30:00,85.47,85.47,85.35,85.39,72350.0,76.9865,76.9865,76.8784,76.9144,72350.0
2020-12-17 13:00:00,85.39,85.59,85.38,85.41,174765.0,76.9144,77.0945,76.9054,76.9324,174765.0
2020-12-17 13:30:00,85.42,85.56,85.34,85.54,150726.0,76.9414,77.0675,76.8694,77.0495,150726.0
2020-12-17 14:00:00,85.55,85.78,85.53,85.73,75896.0,77.0585,77.2657,77.0405,77.2206,75896.0
2020-12-17 14:30:00,85.74,85.75,85.54,85.59,88051.0,77.2297,77.2387,77.0495,77.0945,88051.0
2020-12-17 15:00:00,85.6,85.71,85.59,85.65,110238.0,77.1035,77.2026,77.0945,77.1486,110238.0
2020-12-17 15:30:00,85.64,85.66,85.52,85.66,400482.0,77.1396,77.1576,77.0315,77.1576,400482.0
2020-12-18 09:30:00,85.66,85.97,85.33,85.45,734059.0,77.1576,77.4368,76.8603,76.9684,734059.0
2020-12-18 10:00:00,85.45,85.45,84.99,85.14,52131.0,76.9684,76.9684,76.5541,76.6892,52131.0
2020-12-18 10:30:00,85.16,85.22,85.04,85.12,78972.0,76.7072,76.7613,76.5991,76.6712,78972.0
2020-12-18 11:00:00,85.12,85.21,84.96,85.0,99574.0,76.6712,76.7523,76.5271,76.5631,99574.0
2020-12-18 11:30:00,85.01,85.28,85.0,85.24,94642.0,76.5721,76.8153,76.5631,76.7793,94642.0
2020-12-18 12:00:00,85.24,85.4,85.18,85.36,92550.0,76.7793,76.9234,76.7252,76.8874,92550.0
2020-12-18 12:30:00,85.37,85.5,85.29,85.3,57553.0,76.8964,77.0135,76.8243,76.8333,57553.0
2020-12-18 13:00:00,85.29,85.3,85.16,85.26,45617.0,76.8243,76.8333,76.7072,76.7973,45617.0
2020-12-18 13:30:00,85.27,85.32,85.14,85.3,59748.0,76.8063,76.8513,76.6892,76.8333,59748.0
2020-12-18 14:00:00,85.3,85.37,85.23,85.33,88252.0,76.8333,76.8964,76.7703,76.8603,88252.0
2020-12-18 14:30:00,85.33,85.4,85.12,85.14,131943.0,76.8603,76.9234,76.6712,76.6892,131943.0
2020-12-18 15:00:00,85.13,85.36,85.12,85.25,146431.0,76.6802,76.8874,76.6712,76.7883,146431.0
2020-12-18 15:30:00,85.25,86.2,85.25,85.93,490292.0,76.7883,77.644,76.7883,77.4008,490292.0
2020-12-21 09:30:00,85.05,85.35,84.59,85.15,297812.0,76.6081,76.8784,76.1938,76.6982,297812.0
2020-12-21 10:00:00,85.15,85.18,84.48,84.52,150276.0,76.6982,76.7252,76.0947,76.1307,150276.0
2020-12-21 10:30:00,84.51,84.87,84.42,84.51,110864.0,76.1217,76.446,76.0407,76.1217,110864.0
2020-12-21 11:00:00,84.51,84.7,84.37,84.48,120370.0,76.1217,76.2929,75.9956,76.0947,120370.0
2020-12-21 11:30:00,84.49,84.79,84.47,84.74,94157.0,76.1037,76.3739,76.0857,76.3289,94157.0
2020-12-21 12:00:00,84.76,85.2,84.73,85.19,67904.0,76.3469,76.7432,76.3199,76.7342,67904.0
2020-12-21 12:30:00,85.17,85.32,85.13,85.26,87594.0,76.7162,76.8513,76.6802,76.7973,87594.0
2020-12-21 13:00:00,85.25,85.31,85.16,85.27,125334.0,76.7883,76.8423,76.7072,76.8063,125334.0
2020-12-21 13:30:00,85.26,85.41,85.23,85.38,77502.0,76.7973,76.9324,76.7703,76.9054,77502.0
2020-12-21 14:00:00,85.36,85.41,85.27,85.39,63636.0,76.8874,76.9324,76.8063,76.9144,63636.0
2020-12-21 14:30:00,85.39,85.49,85.33,85.35,75388.0,76.9144,77.0045,76.8603,76.8784,75388.0
2020-12-21 15:00:00,85.36,85.4,85.18,85.23,78811.0,76.8874,76.9234,76.7252,76.7703,78811.0
2020-12-21 15:30:00,85.23,85.38,84.94,85.29,281582.0,76.7703,76.9054,76.5091,76.8243,281582.0
2020-12-22 09:30:00,85.22,85.42,84.79,84.86,147302.0,76.7613,76.9414,76.3739,76.437,147302.0
2020-12-22 10:00:00,84.85,84.96,84.68,84.86,96468.0,76.428,76.5271,76.2749,76.437,96468.0
2020-12-22 10:30:00,84.84,84.94,84.7,84.73,81427.0,76.419,76.5091,76.2929,76.3199,81427.0
2020-12-22 11:00:00,84.73,85.0,84.56,84.95,82405.0,76.3199,76.5631,76.1668,76.5181,82405.0
2020-12-22 11:30:00,84.95,85.02,84.8,84.83,86663.0,76.5181,76.5811,76.383,76.41,86663.0
2020-12-22 12:00:00,84.84,84.99,84.82,84.86,66561.0,76.419,76.5541,76.401,76.437,66561.0
2020-12-22 12:30:00,84.86,84.89,84.65,84.72,68732.0,76.437,76.464,76.2478,76.3109,68732.0
2020-12-22 13:00:00,84.74,84.95,84.74,84.95,66975.0,76.3289,76.5181,76.3289,76.5181,66975.0
2020-12-22 13:30:00,84.95,85.02,84.81,84.82,79450.0,76.5181,76.5811,76.392,76.401,79450.0
2020-12-22 14:00:00,84.83,84.84,84.71,84.8,75617.0,76.41,76.419,76.3019,76.383,75617.0
2020-12-22 14:30:00,84.79,84.86,84.7,84.7,84250.0,76.3739,76.437,76.2929,76.2929,84250.0
2020-12-22 15:00:00,84.7,84.75,84.31,84.34,154044.0,76.2929,76.3379,75.9416,75.9686,154044.0
2020-12-22 15:30:00,84.33,84.4,84.27,84.37,458377.0,75.9596,76.0227,75.9056,75.9956,458377.0
2020-12-23 09:30:00,84.59,84.77,84.28,84.37,244612.0,76.1938,76.3559,75.9146,75.9956,244612.0
2020-12-23 10:00:00,84.39,84.58,84.2,84.48,110227.0,76.0136,76.1848,75.8425,76.0947,110227.0
2020-12-23 10:30:00,84.49,84.58,84.31,84.36,132714.0,76.1037,76.1848,75.9416,75.9866,132714.0
2020-12-23 11:00:00,84.37,84.49,84.26,84.47,142116.0,75.9956,76.1037,75.8966,76.0857,142116.0
2020-12-23 11:30:00,84.45,84.73,84.43,84.68,127904.0,76.0677,76.3199,76.0497,76.2749,127904.0
2020-12-23 12:00:00,84.7,84.96,84.69,84.86,110674.0,76.2929,76.5271,76.2839,76.437,110674.0
2020-12-23 12:30:00,84.86,84.89,84.7,84.7,68614.0,76.437,76.464,76.2929,76.2929,68614.0
2020-12-23 13:00:00,84.71,84.75,84.64,84.67,59756.0,76.3019,76.3379,76.2388,76.2659,59756.0
2020-12-23 13:30:00,84.66,84.78,84.63,84.64,66270.0,76.2568,76.3649,76.2298,76.2388,66270.0
2020-12-23 14:00:00,84.65,84.69,84.47,84.47,74317.0,76.2478,76.2839,76.0857,76.0857,74317.0
2020-12-23 14:30:00,84.46,84.64,84.46,84.58,73498.0,76.0767,76.2388,76.0767,76.1848,73498.0
2020-12-23 15:00:00,84.59,84.75,84.57,84.75,68479.0,76.1938,76.3379,76.1758,76.3379,68479.0
2020-12-23 15:30:00,84.75,84.81,84.43,84.43,279378.0,76.3379,76.392,76.0497,76.0497,279378.0
2020-12-24 09:30:00,84.62,85.01,84.49,84.64,102512.0,76.2208,76.5721,76.1037,76.2388,102512.0
2020-12-24 10:00:00,84.64,84.86,84.64,84.8,65905.0,76.2388,76.437,76.2388,76.383,65905.0
2020-12-24 10:30:00,84.8,84.88,84.58,84.72,61543.0,76.383,76.455,76.1848,76.3109,61543.0
2020-12-24 11:00:00,84.72,84.95,84.7,84.8,62149.0,76.3109,76.5181,76.2929,76.383,62149.0
2020-12-24 11:30:00,84.79,84.82,84.7,84.72,55697.0,76.3739,76.401,76.2929,76.3109,55697.0
2020-12-24 12:00:00,84.73,84.89,84.63,84.89,64340.0,76.3199,76.464,76.2298,76.464,64340.0
2020-12-24 12:30:00,84.89,85.1,84.87,85.04,95477.0,76.464,76.6532,76.446,76.5991,95477.0
2020-12-28 09:30:00,85.28,85.47,84.98,85.01,113279.0,76.8153,76.9865,76.5451,76.5721,113279.0
2020-12-28 10:00:00,85.02,85.68,85.02,85.31,72144.0,76.5811,77.1756,76.5811,76.8423,72144.0
2020-12-28 10:30:00,85.29,85.42,85.23,85.23,49950.0,76.8243,76.9414,76.7703,76.7703,49950.0
2020-12-28 11:00:00,85.2,85.27,85.09,85.13,37871.0,76.7432,76.8063,76.6442,76.6802,37871.0
2020-12-28 11:30:00,85.13,85.3,85.11,85.2,40033.0,76.6802,76.8333,76.6622,76.7432,40033.0
2020-12-28 12:00:00,85.21,85.33,85.12,85.18,42744.0,76.7523,76.8603,76.6712,76.7252,42744.0
2020-12-28 12:30:00,85.18,85.24,85.11,85.11,36768.0,76.7252,76.7793,76.6622,76.6622,36768.0
2020-12-28 13:00:00,85.12,85.21,85.12,85.16,39831.0,76.6712,76.7523,76.6712,76.7072,39831.0
2020-12-28 13:30:00,85.15,85.22,85.1,85.17,41530.0,76.6982,76.7613,76.6532,76.7162,41530.0
2020-12-28 14:00:00,85.18,85.24,85.12,85.15,35080.0,76.7252,76.7793,76.6712,76.6982,35080.0
2020-12-28 14:30:00,85.15,85.18,85.07,85.15,52157.0,76.6982,76.7252,76.6262,76.6982,52157.0
2020-12-28 15:00:00,85.15,85.27,85.14,85.18,67730.0,76.6982,76.8063,76.6892,76.7252,67730.0
2020-12-28 15:30:00,85.17,85.43,85.1,85.43,182710.0,76.7162,76.9504,76.6532,76.9504,182710.0
2020-12-29 09:30:00,85.83,86.18,85.78,85.88,127825.0,77.3107,77.626,77.2657,77.3558,127825.0
2020-12-29 10:00:00,85.88,86.21,85.71,85.71,124863.0,77.3558,77.653,77.2026,77.2026,124863.0
2020-12-29 10:30:00,85.71,85.74,85.44,85.57,81140.0,77.2026,77.2297,76.9594,77.0765,81140.0
2020-12-29 11:00:00,85.57,85.81,85.52,85.8,60228.0,77.0765,77.2927,77.0315,77.2837,60228.0
2020-12-29 11:30:00,85.81,85.86,85.59,85.63,56727.0,77.2927,77.3377,77.0945,77.1306,56727.0
2020-12-29 12:00:00,85.61,85.7,85.54,85.56,48712.0,77.1126,77.1936,77.0495,77.0675,48712.0
2020-12-29 12:30:00,85.54,85.56,85.15,85.25,69621.0,77.0495,77.0675,76.6982,76.7883,69621.0
2020-12-29 13:00:00,85.24,85.31,85.14,85.2,59637.0,76.7793,76.8423,76.6892,76.7432,59637.0
2020-12-29 13:30:00,85.19,85.21,85.11,85.16,45296.0,76.7342,76.7523,76.6622,76.7072,45296.0
2020-12-29 14:00:00,85.15,85.15,84.92,85.01,58839.0,76.6982,76.6982,76.491,76.5721,58839.0
2020-12-29 14:30:00,85.01,85.11,84.97,85.04,63301.0,76.5721,76.6622,76.5361,76.5991,63301.0
2020-12-29 15:00:00,85.04,85.26,85.01,85.2,63706.0,76.5991,76.7973,76.5721,76.7432,63706.0
2020-12-29 15:30:00,85.21,85.23,84.99,85.03,202974.0,76.7523,76.7703,76.5541,76.5901,202974.0
2020-12-30 09:30:00,85.18,85.34,84.85,84.89,112221.0,76.7252,76.8694,76.428,76.464,112221.0
2020-12-30 10:00:00,84.9,85.17,84.9,85.04,98289.0,76.473,76.7162,76.473,76.5991,98289.0
2020-12-30 10:30:00,85.03,85.15,85.0,85.01,45769.0,76.5901,76.6982,76.5631,76.5721,45769.0
2020-12-30 11:00:00,85.02,85.2,85.0,85.17,56682.0,76.5811,76.7432,76.5631,76.7162,56682.0
2020-12-30 11:30:00,85.17,85.18,85.04,85.09,42802.0,76.7162,76.7252,76.5991,76.6442,42802.0
2020-12-30 12:00:00,85.13,85.14,85.0,85.0,47895.0,76.6802,76.6892,76.5631,76.5631,47895.0
2020-12-30 12:30:00,85.01,85.01,84.82,84.82,54745.0,76.5721,76.5721,76.401,76.401,54745.0
2020-12-30 13:00:00,84.82,84.86,84.59,84.6,116360.0,76.401,76.437,76.1938,76.2028,116360.0
2020-12-30 13:30:00,84.6,84.76,84.59,84.69,79262.0,76.2028,76.3469,76.1938,76.2839,79262.0
2020-12-30 14:00:00,84.69,84.71,84.55,84.6,70909.0,76.2839,76.3019,76.1578,76.2028,70909.0
2020-12-30 14:30:00,84.58,84.67,84.55,84.66,64844.0,76.1848,76.2659,76.1578,76.2568,64844.0
2020-12-30 15:00:00,84.66,84.7,84.57,84.6,81215.0,76.2568,76.2929,76.1758,76.2028,81215.0
2020-12-30 15:30:00,84.62,84.78,84.59,84.74,237653.0,76.2208,76.3649,76.1938,76.3289,237653.0
2020-12-31 09:30:00,84.96,85.09,84.6,84.86,99798.0,76.5271,76.6442,76.2028,76.437,99798.0
2020-12-31 10:00:00,84.87,85.08,84.82,84.87,57310.0,76.446,76.6352,76.401,76.446,57310.0
2020-12-31 10:30:00,84.9,84.95,84.66,84.7,63210.0,76.473,76.5181,76.2568,76.2929,63210.0
2020-12-31 11:00:00,84.71,84.71,84.55,84.64,46319.0,76.3019,76.3019,76.1578,76.2388,46319.0
2020-12-31 11:30:00,84.64,84.69,84.53,84.63,41731.0,76.2388,76.2839,76.1398,76.2298,41731.0
2020-12-31 12:00:00,84.62,84.77,84.55,84.57,48994.0,76.2208,76.3559,76.1578,76.1758,48994.0
2020-12-31 12:30:00,84.56,84.69,84.56,84.63,41286.0,76.1668,76.2839,76.1668,76.2298,41286.0
2020-12-31 13:00:00,84.63,84.71,84.62,84.7,52090.0,76.2298,76.3019,76.2208,76.2929,52090.0
2020-12-31 13:30:00,84.7,84.81,84.66,84.81,42895.0,76.2929,76.392,76.2568,76.392,42895.0
2020-12-31 14:00:00,84.82,85.03,84.76,84.94,74217.0,76.401,76.5901,76.3469,76.5091,74217.0
2020-12-31 14:30:00,84.95,85.08,84.88,85.04,46218.0,76.5181,76.6352,76.455,76.5991,46218.0
2020-12-31 15:00:00,85.03,85.24,85.03,85.21,69432.0,76.5901,76.7793,76.5901,76.7523,69432.0
2020-12-31 15:30:00,85.22,85.6,85.09,85.46,316141.0,76.7613,77.1035,76.6442,76.9774,316141.0
2021-01-04 09:30:00,84.78,85.56,84.62,85.26,314785.0,76.3649,77.0675,76.2208,76.7973,314785.0
2021-01-04 10:00:00,85.28,85.37,85.0,85.1,130325.0,76.8153,76.8964,76.5631,76.6532,130325.0
2021-01-04 10:30:00,85.1,85.18,84.75,84.91,88586.0,76.6532,76.7252,76.3379,76.482,88586.0
2021-01-04 11:00:00,84.91,84.99,84.46,84.61,102254.0,76.482,76.5541,76.0767,76.2118,102254.0
2021-01-04 11:30:00,84.61,84.61,84.04,84.17,103043.0,76.2118,76.2118,75.6984,75.8155,103043.0
2021-01-04 12:00:00,84.15,84.23,83.87,84.06,79065.0,75.7975,75.8695,75.5453,75.7164,79065.0
2021-01-04 12:30:00,84.06,84.06,83.66,83.88,109350.0,75.7164,75.7164,75.3561,75.5543,109350.0
2021-01-04 13:00:00,83.87,84.1,83.79,83.98,90375.0,75.5453,75.7524,75.4732,75.6443,90375.0
2021-01-04 13:30:00,83.96,84.03,83.8,84.03,100329.0,75.6263,75.6894,75.4822,75.6894,100329.0
2021-01-04 14:00:00,84.04,84.04,83.7,83.88,103597.0,75.6984,75.6984,75.3921,75.5543,103597.0
2021-01-04 14:30:00,83.89,83.89,83.53,83.77,123363.0,75.5633,75.5633,75.239,75.4552,123363.0
2021-01-04 15:00:00,83.76,83.91,83.63,83.78,138569.0,75.4462,75.5813,75.3291,75.4642,138569.0
2021-01-04 15:30:00,83.77,84.44,83.68,84.33,423305.0,75.4552,76.0587,75.3741,75.9596,423305.0
2021-01-05 09:30:00,84.33,84.58,84.04,84.18,183566.0,75.9596,76.1848,75.6984,75.8245,183566.0
2021-01-05 10:00:00,84.19,84.4,83.61,83.76,120309.0,75.8335,76.0227,75.3111,75.4462,120309.0
2021-01-05 10:30:00,83.76,83.77,83.37,83.54,81950.0,75.4462,75.4552,75.0949,75.248,81950.0
2021-01-05 11:00:00,83.51,83.8,83.51,83.8,83348.0,75.221,75.4822,75.221,75.4822,83348.0
2021-01-05 11:30:00,83.8,84.17,83.74,84.01,56297.0,75.4822,75.8155,75.4282,75.6714,56297.0
2021-01-05 12:00:00,84.03,84.29,84.03,84.08,71422.0,75.6894,75.9236,75.6894,75.7344,71422.0
2021-01-05 12:30:00,84.09,84.28,84.07,84.27,53869.0,75.7434,75.9146,75.7254,75.9056,53869.0
2021-01-05 13:00:00,84.26,84.26,84.12,84.18,55616.0,75.8966,75.8966,75.7704,75.8245,55616.0
2021-01-05 13:30:00,84.18,84.28,84.05,84.28,67475.0,75.8245,75.9146,75.7074,75.9146,67475.0
2021-01-05 14:00:00,84.29,84.65,84.25,84.54,88109.0,75.9236,76.2478,75.8875,76.1488,88109.0
2021-01-05 14:30:00,84.54,84.64,84.46,84.56,83121.0,76.1488,76.2388,76.0767,76.1668,83121.0
2021-01-05 15:00:00,84.57,84.82,84.51,84.53,110579.0,76.1758,76.401,76.1217,76.1398,110579.0
2021-01-05 15:30:00,84.53,84.72,84.45,84.53,313987.0,76.1398,76.3109,76.0677,76.1398,313987.0
2021-01-06 09:30:00,84.16,84.79,83.61,84.31,735005.0,75.8065,76.3739,75.3111,75.9416,735005.0
2021-01-06 10:00:00,84.31,84.45,83.83,84.06,298705.0,75.9416,76.0677,75.5092,75.7164,298705.0
2021-01-06 10:30:00,84.07,84.17,83.75,83.79,321409.0,75.7254,75.8155,75.4372,75.4732,321409.0
2021-01-06 11:00:00,83.8,83.86,83.52,83.6,199802.0,75.4822,75.5363,75.23,75.3021,199802.0
2021-01-06 11:30:00,83.59,83.62,83.31,83.31,203593.0,75.2931,75.3201,75.0408,75.0408,203593.0
2021-01-06 12:00:00,83.33,83.34,82.84,82.92,387140.0,75.0589,75.0679,74.6175,74.6896,387140.0
2021-01-06 12:30:00,82.91,83.15,82.7,83.1,718520.0,74.6805,74.8967,74.4914,74.8517,718520.0
2021-01-06 13:00:00,83.09,83.1,82.7,83.07,548459.0,74.8427,74.8517,74.4914,74.8247,548459.0
2021-01-06 13:30:00,83.07,83.28,82.62,82.8,890062.0,74.8247,75.0138,74.4193,74.5815,890062.0
2021-01-06 14:00:00,82.83,82.86,82.24,82.28,186485.0,74.6085,74.6355,74.0771,74.1131,186485.0
2021-01-06 14:30:00,82.31,82.7,82.25,82.29,328129.0,74.1401,74.4914,74.0861,74.1221,328129.0
2021-01-06 15:00:00,82.29,82.52,82.0,82.4,634815.0,74.1221,74.3293,73.8609,74.2212,634815.0
2021-01-06 15:30:00,82.4,82.44,81.87,82.25,1007585.0,74.2212,74.2572,73.7438,74.0861,1007585.0
2021-01-07 09:30:00,81.91,82.35,81.14,81.48,381673.0,73.7798,74.1761,73.0862,73.3925,381673.0
2021-01-07 10:00:00,81.49,82.56,81.43,82.31,248718.0,73.4015,74.3653,73.3475,74.1401,248718.0
2021-01-07 10:30:00,82.32,82.47,82.06,82.16,205996.0,74.1491,74.2842,73.9149,74.005,205996.0
2021-01-07 11:00:00,82.14,82.17,82.0,82.1,199177.0,73.987,74.014,73.8609,73.9509,199177.0
2021-01-07 11:30:00,82.12,82.15,81.97,82.02,186659.0,73.969,73.996,73.8339,73.8789,186659.0
2021-01-07 12:00:00,82.03,82.03,81.78,81.78,130245.0,73.8879,73.8879,73.6627,73.6627,130245.0
2021-01-07 12:30:00,81.79,81.81,81.52,81.75,166473.0,73.6717,73.6897,73.4285,73.6357,166473.0
2021-01-07 13:00:00,81.75,81.84,81.59,81.59,117811.0,73.6357,73.7168,73.4916,73.4916,117811.0
2021-01-07 13:30:00,81.6,81.91,81.6,81.86,134098.0,73.5006,73.7798,73.5006,73.7348,134098.0
2021-01-07 14:00:00,81.86,81.96,81.76,81.76,112422.0,73.7348,73.8248,73.6447,73.6447,112422.0
2021-01-07 14:30:00,81.78,81.98,81.71,81.98,126945.0,73.6627,73.8429,73.5997,73.8429,126945.0
2021-01-07 15:00:00,81.98,82.02,81.83,81.94,151749.0,73.8429,73.8789,73.7077,73.8068,151749.0
2021-01-07 15:30:00,81.94,82.02,81.79,81.8,680216.0,73.8068,73.8789,73.6717,73.6807,680216.0
2021-01-08 09:30:00,82.09,82.53,81.94,82.03,337656.0,73.9419,74.3383,73.8068,73.8879,337656.0
2021-01-08 10:00:00,82.03,82.25,81.88,81.99,163610.0,73.8879,74.0861,73.7528,73.8519,163610.0
2021-01-08 10:30:00,81.98,82.24,81.94,82.14,229884.0,73.8429,74.0771,73.8068,73.987,229884.0
2021-01-08 11:00:00,82.15,82.29,82.0,82.05,226775.0,73.996,74.1221,73.8609,73.9059,226775.0
2021-01-08 11:30:00,82.05,82.14,81.96,82.06,107050.0,73.9059,73.987,73.8248,73.9149,107050.0
2021-01-08 12:00:00,82.08,82.19,82.02,82.05,283780.0,73.9329,74.032,73.8789,73.9059,283780.0
2021-01-08 12:30:00,82.05,82.05,81.82,81.85,179313.0,73.9059,73.9059,73.6987,73.7258,179313.0
2021-01-08 13:00:00,81.84,82.07,81.84,82.0,190331.0,73.7168,73.9239,73.7168,73.8609,190331.0
2021-01-08 13:30:00,81.99,82.31,81.88,82.27,175238.0,73.8519,74.1401,73.7528,74.1041,175238.0
2021-01-08 14:00:00,82.26,82.27,82.11,82.17,361890.0,74.0951,74.1041,73.96,74.014,361890.0
2021-01-08 14:30:00,82.17,82.4,82.09,82.3,219970.0,74.014,74.2212,73.9419,74.1311,219970.0
2021-01-08 15:00:00,82.3,82.55,82.24,82.48,221674.0,74.1311,74.3563,74.0771,74.2932,221674.0
2021-01-08 15:30:00,82.48,82.61,82.34,82.35,845181.0,74.2932,74.4103,74.1671,74.1761,845181.0
2021-01-11 09:30:00,82.26,82.96,82.1,82.76,281257.0,74.0951,74.7256,73.9509,74.5454,281257.0
2021-01-11 10:00:00,82.78,82.89,82.38,82.88,227254.0,74.5635,74.6625,74.2032,74.6535,227254.0
2021-01-11 10:30:00,82.92,83.06,82.72,82.77,150630.0,74.6896,74.8157,74.5094,74.5544,150630.0
2021-01-11 11:00:00,82.77,82.86,82.57,82.86,139360.0,74.5544,74.6355,74.3743,74.6355,139360.0
2021-01-11 11:30:00,82.85,82.99,82.64,82.66,137346.0,74.6265,74.7526,74.4373,74.4554,137346.0
2021-01-11 12:00:00,82.65,82.77,82.6,82.64,137198.0,74.4464,74.5544,74.4013,74.4373,137198.0
2021-01-11 12:30:00,82.64,82.74,82.6,82.66,118773.0,74.4373,74.5274,74.4013,74.4554,118773.0
2021-01-11 13:00:00,82.66,82.74,82.48,82.5,153768.0,74.4554,74.5274,74.2932,74.3112,153768.0
2021-01-11 13:30:00,82.5,82.52,82.26,82.41,128549.0,74.3112,74.3293,74.0951,74.2302,128549.0
2021-01-11 14:00:00,82.41,82.46,82.24,82.36,130020.0,74.2302,74.2752,74.0771,74.1851,130020.0
2021-01-11 14:30:00,82.35,82.42,82.25,82.41,158007.0,74.1761,74.2392,74.0861,74.2302,158007.0
2021-01-11 15:00:00,82.41,82.41,82.22,82.29,182946.0,74.2302,74.2302,74.059,74.1221,182946.0
2021-01-11 15:30:00,82.28,82.31,82.11,82.17,621792.0,74.1131,74.1401,73.96,74.014,621792.0
2021-01-12 09:30:00,81.88,82.68,81.85,82.57,255748.0,73.7528,74.4734,73.7258,74.3743,255748.0
2021-01-12 10:00:00,82.55,82.75,82.47,82.56,294950.0,74.3563,74.5364,74.2842,74.3653,294950.0
2021-01-12 10:30:00,82.57,82.73,82.37,82.6,211009.0,74.3743,74.5184,74.1941,74.4013,211009.0
2021-01-12 11:00:00,82.59,82.7,82.3,82.34,168437.0,74.3923,74.4914,74.1311,74.1671,168437.0
2021-01-12 11:30:00,82.34,82.46,82.26,82.28,152584.0,74.1671,74.2752,74.0951,74.1131,152584.0
2021-01-12 12:00:00,82.28,82.38,82.02,82.1,156036.0,74.1131,74.2032,73.8789,73.9509,156036.0
2021-01-12 12:30:00,82.09,82.27,81.97,82.24,123546.0,73.9419,74.1041,73.8339,74.0771,123546.0
2021-01-12 13:00:00,82.25,82.46,82.25,82.45,208497.0,74.0861,74.2752,74.0861,74.2662,208497.0
2021-01-12 13:30:00,82.46,82.66,82.38,82.45,187485.0,74.2752,74.4554,74.2032,74.2662,187485.0
2021-01-12 14:00:00,82.45,82.52,82.2,82.31,259894.0,74.2662,74.3293,74.041,74.1401,259894.0
2021-01-12 14:30:00,82.31,82.42,82.22,82.26,176317.0,74.1401,74.2392,74.059,74.0951,176317.0
2021-01-12 15:00:00,82.27,82.38,82.19,82.28,184964.0,74.1041,74.2032,74.032,74.1131,184964.0
2021-01-12 15:30:00,82.28,82.45,82.21,82.24,704820.0,74.1131,74.2662,74.05,74.0771,704820.0
2021-01-13 09:30:00,82.25,82.78,82.25,82.68,264471.0,74.0861,74.5635,74.0861,74.4734,264471.0
2021-01-13 10:00:00,82.72,82.73,82.37,82.56,121901.0,74.5094,74.5184,74.1941,74.3653,121901.0
2021-01-13 10:30:00,82.55,82.86,82.55,82.67,117623.0,74.3563,74.6355,74.3563,74.4644,117623.0
2021-01-13 11:00:00,82.67,82.83,82.56,82.69,144510.0,74.4644,74.6085,74.3653,74.4824,144510.0
2021-01-13 11:30:00,82.7,82.84,82.66,82.7,217579.0,74.4914,74.6175,74.4554,74.4914,217579.0
2021-01-13 12:00:00,82.7,82.91,82.65,82.88,122352.0,74.4914,74.6805,74.4464,74.6535,122352.0
2021-01-13 12:30:00,82.87,82.93,82.66,82.69,177718.0,74.6445,74.6986,74.4554,74.4824,177718.0
2021-01-13 13:00:00,82.69,82.85,82.62,82.74,178200.0,74.4824,74.6265,74.4193,74.5274,178200.0
2021-01-13 13:30:00,82.73,82.79,82.63,82.65,95917.0,74.5184,74.5725,74.4283,74.4464,95917.0
2021-01-13 14:00:00,82.64,82.77,82.57,82.71,174358.0,74.4373,74.5544,74.3743,74.5004,174358.0
2021-01-13 14:30:00,82.71,82.8,82.59,82.7,186838.0,74.5004,74.5815,74.3923,74.4914,186838.0
2021-01-13 15:00:00,82.7,82.82,82.58,82.79,172041.0,74.4914,74.5995,74.3833,74.5725,172041.0
2021-01-13 15:30:00,82.79,82.79,82.43,82.5,691664.0,74.5725,74.5725,74.2482,74.3112,691664.0
2021-01-14 09:30:00,82.77,82.78,82.04,82.25,230933.0,74.5544,74.5635,73.8969,74.0861,230933.0
2021-01-14 10:00:00,82.25,82.42,81.97,82.19,130344.0,74.0861,74.2392,73.8339,74.032,130344.0
2021-01-14 10:30:00,82.19,82.46,81.96,82.38,177639.0,74.032,74.2752,73.8248,74.2032,177639.0
2021-01-14 11:00:00,82.38,82.48,82.2,82.37,135885.0,74.2032,74.2932,74.041,74.1941,135885.0
2021-01-14 11:30:00,82.37,82.55,82.23,82.31,124954.0,74.1941,74.3563,74.068,74.1401,124954.0
2021-01-14 12:00:00,82.31,82.42,82.15,82.17,190038.0,74.1401,74.2392,73.996,74.014,190038.0
2021-01-14 12:30:00,82.17,82.34,82.15,82.31,137677.0,74.014,74.1671,73.996,74.1401,137677.0
2021-01-14 13:00:00,82.31,82.32,82.15,82.19,140427.0,74.1401,74.1491,73.996,74.032,140427.0
2021-01-14 13:30:00,82.19,82.22,82.1,82.12,84128.0,74.032,74.059,73.9509,73.969,84128.0
2021-01-14 14:00:00,82.1,82.13,82.0,82.05,115814.0,73.9509,73.978,73.8609,73.9059,115814.0
2021-01-14 14:30:00,82.05,82.09,81.83,81.84,123794.0,73.9059,73.9419,73.7077,73.7168,123794.0
2021-01-14 15:00:00,81.84,81.89,81.62,81.74,218632.0,73.7168,73.7618,73.5186,73.6267,218632.0
2021-01-14 15:30:00,81.74,82.0,81.68,81.95,433896.0,73.6267,73.8609,73.5726,73.8158,433896.0
2021-01-15 09:30:00,81.94,82.31,81.69,82.02,512543.0,73.8068,74.1401,73.5816,73.8789,512543.0
2021-01-15 10:00:00,82.01,82.33,81.7,81.76,239937.0,73.8699,74.1581,73.5907,73.6447,239937.0
2021-01-15 10:30:00,81.77,81.97,81.7,81.75,141307.0,73.6537,73.8339,73.5907,73.6357,141307.0
2021-01-15 11:00:00,81.75,82.09,81.69,82.06,495416.0,73.6357,73.9419,73.5816,73.9149,495416.0
2021-01-15 11:30:00,82.04,82.32,81.98,82.32,130631.0,73.8969,74.1491,73.8429,74.1491,130631.0
2021-01-15 12:00:00,82.32,82.44,82.23,82.32,221870.0,74.1491,74.2572,74.068,74.1491,221870.0
2021-01-15 12:30:00,82.32,82.36,82.07,82.08,163450.0,74.1491,74.1851,73.9239,73.9329,163450.0
2021-01-15 13:00:00,82.08,82.1,81.95,82.02,106246.0,73.9329,73.9509,73.8158,73.8789,106246.0
2021-01-15 13:30:00,82.02,82.02,81.81,81.85,104255.0,73.8789,73.8789,73.6897,73.7258,104255.0
2021-01-15 14:00:00,81.85,81.88,81.71,81.83,128937.0,73.7258,73.7528,73.5997,73.7077,128937.0
2021-01-15 14:30:00,81.83,82.06,81.83,81.88,177323.0,73.7077,73.9149,73.7077,73.7528,177323.0
2021-01-15 15:00:00,81.89,82.12,81.83,81.88,180131.0,73.7618,73.969,73.7077,73.7528,180131.0
2021-01-15 15:30:00,81.89,81.98,81.73,81.89,722199.0,73.7618,73.8429,73.6177,73.7618,722199.0
2021-01-19 09:30:00,82.55,82.55,81.32,81.62,371493.0,74.3563,74.3563,73.2484,73.5186,371493.0
2021-01-19 10:00:00,81.62,81.96,81.57,81.81,169911.0,73.5186,73.8248,73.4736,73.6897,169911.0
2021-01-19 10:30:00,81.8,81.82,81.58,81.66,185490.0,73.6807,73.6987,73.4826,73.5546,185490.0
2021-01-19 11:00:00,81.64,81.66,81.03,81.12,149740.0,73.5366,73.5546,72.9872,73.0682,149740.0
2021-01-19 11:30:00,81.11,81.16,80.97,81.01,130279.0,73.0592,73.1043,72.9331,72.9691,130279.0
2021-01-19 12:00:00,81.01,81.13,80.96,80.98,121447.0,72.9691,73.0772,72.9241,72.9421,121447.0
2021-01-19 12:30:00,80.99,81.09,80.91,80.94,155709.0,72.9511,73.0412,72.8791,72.9061,155709.0
2021-01-19 13:00:00,80.94,81.03,80.88,80.97,95982.0,72.9061,72.9872,72.852,72.9331,95982.0
2021-01-19 13:30:00,80.96,81.0,80.81,80.84,111322.0,72.9241,72.9601,72.789,72.816,111322.0
2021-01-19 14:00:00,80.84,80.99,80.74,80.97,89375.0,72.816,72.9511,72.7259,72.9331,89375.0
2021-01-19 14:30:00,80.97,80.99,80.84,80.9,169424.0,72.9331,72.9511,72.816,72.8701,169424.0
2021-01-19 15:00:00,80.89,80.93,80.82,80.84,149694.0,72.8611,72.8971,72.798,72.816,149694.0
2021-01-19 15:30:00,80.85,81.01,80.81,80.84,608410.0,72.825,72.9691,72.789,72.816,608410.0
2021-01-20 09:30:00,79.5,79.84,78.9,78.98,628215.0,71.609,71.9153,71.0686,71.1406,628215.0
2021-01-20 10:00:00,78.98,79.97,78.98,79.48,332430.0,71.1406,72.0324,71.1406,71.591,332430.0
2021-01-20 10:30:00,79.47,79.93,79.39,79.77,215664.0,71.582,71.9963,71.5099,71.8522,215664.0
2021-01-20 11:00:00,79.76,79.9,79.62,79.74,179742.0,71.8432,71.9693,71.7171,71.8252,179742.0
2021-01-20 11:30:00,79.75,79.97,79.75,79.89,146509.0,71.8342,72.0324,71.8342,71.9603,146509.0
2021-01-20 12:00:00,79.89,80.13,79.88,80.09,139322.0,71.9603,72.1765,71.9513,72.1405,139322.0
2021-01-20 12:30:00,80.08,80.1,79.72,79.82,725916.0,72.1314,72.1495,71.8072,71.8973,725916.0
2021-01-20 13:00:00,79.82,80.02,79.76,79.8,350123.0,71.8973,72.0774,71.8432,71.8792,350123.0
2021-01-20 13:30:00,79.8,80.06,79.77,79.89,586019.0,71.8792,72.1134,71.8522,71.9603,586019.0
2021-01-20 14:00:00,79.89,80.29,79.85,80.06,467660.0,71.9603,72.3206,71.9243,72.1134,467660.0
2021-01-20 14:30:00,80.05,80.07,79.98,79.99,163977.0,72.1044,72.1224,72.0414,72.0504,163977.0
2021-01-20 15:00:00,80.0,80.19,79.98,80.16,223646.0,72.0594,72.2305,72.0414,72.2035,223646.0
2021-01-20 15:30:00,80.16,80.45,80.14,80.19,808739.0,72.2035,72.4647,72.1855,72.2305,808739.0
2021-01-21 09:30:00,80.18,80.43,79.58,79.7,320181.0,72.2215,72.4467,71.6811,71.7892,320181.0
2021-01-21 10:00:00,79.72,79.81,79.52,79.74,170568.0,71.8072,71.8882,71.627,71.8252,170568.0
2021-01-21 10:30:00,79.73,79.74,79.4,79.52,164839.0,71.8162,71.8252,71.5189,71.627,164839.0
2021-01-21 11:00:00,79.51,79.62,79.19,79.32,351000.0,71.618,71.7171,71.3298,71.4469,351000.0
2021-01-21 11:30:00,79.32,79.78,79.28,79.68,681607.0,71.4469,71.8612,71.4109,71.7712,681607.0
2021-01-21 12:00:00,79.68,79.76,79.55,79.57,148805.0,71.7712,71.8432,71.6541,71.6721,148805.0
2021-01-21 12:30:00,79.56,79.65,79.44,79.56,200047.0,71.6631,71.7441,71.555,71.6631,200047.0
2021-01-21 13:00:00,79.56,79.68,79.27,79.3,320796.0,71.6631,71.7712,71.4018,71.4289,320796.0
2021-01-21 13:30:00,79.3,79.56,79.08,79.44,543585.0,71.4289,71.6631,71.2307,71.555,543585.0
2021-01-21 14:00:00,79.44,79.45,79.06,79.08,221557.0,71.555,71.564,71.2127,71.2307,221557.0
2021-01-21 14:30:00,79.07,79.11,78.76,79.06,359137.0,71.2217,71.2577,70.9425,71.2127,359137.0
2021-01-21 15:00:00,79.06,79.22,78.94,79.18,231499.0,71.2127,71.3568,71.1046,71.3208,231499.0
2021-01-21 15:30:00,79.18,79.47,79.1,79.28,538289.0,71.3208,71.582,71.2487,71.4109,538289.0
2021-01-22 09:30:00,78.78,78.92,77.92,78.26,486112.0,71.3598,71.4866,70.5808,70.8888,486112.0
2021-01-22 10:00:00,78.26,78.29,77.9,78.06,234837.0,70.8888,70.916,70.5627,70.7076,234837.0
2021-01-22 10:30:00,78.08,78.39,78.05,78.26,174303.0,70.7257,71.0065,70.6986,70.8888,174303.0
2021-01-22 11:00:00,78.26,78.36,78.17,78.21,155251.0,70.8888,70.9794,70.8073,70.8435,155251.0
2021-01-22 11:30:00,78.22,78.59,78.19,78.48,137365.0,70.8525,71.1877,70.8254,71.0881,137365.0
2021-01-22 12:00:00,78.48,78.7,78.48,78.68,125472.0,71.0881,71.2873,71.0881,71.2692,125472.0
2021-01-22 12:30:00,78.68,78.7,78.47,78.66,109445.0,71.2692,71.2873,71.079,71.2511,109445.0
2021-01-22 13:00:00,78.67,78.71,78.46,78.63,456943.0,71.2602,71.2964,71.0699,71.2239,456943.0
2021-01-22 13:30:00,78.62,78.64,78.47,78.5,138379.0,71.2149,71.233,71.079,71.1062,138379.0
2021-01-22 14:00:00,78.49,78.54,78.12,78.15,223704.0,71.0971,71.1424,70.762,70.7891,223704.0
2021-01-22 14:30:00,78.15,78.48,78.06,78.39,241567.0,70.7891,71.0881,70.7076,71.0065,241567.0
2021-01-22 15:00:00,78.38,78.38,78.12,78.22,190245.0,70.9975,70.9975,70.762,70.8525,190245.0
2021-01-22 15:30:00,78.23,78.43,78.15,78.19,565727.0,70.8616,71.0428,70.7891,70.8254,565727.0
2021-01-25 09:30:00,78.21,78.77,78.15,78.75,508122.0,70.8435,71.3507,70.7891,71.3326,508122.0
2021-01-25 10:00:00,78.75,79.1,78.65,78.89,606189.0,71.3326,71.6497,71.242,71.4594,606189.0
2021-01-25 10:30:00,78.88,79.06,78.65,78.76,743925.0,71.4504,71.6134,71.242,71.3417,743925.0
2021-01-25 11:00:00,78.76,78.92,78.38,78.6,361385.0,71.3417,71.4866,70.9975,71.1968,361385.0
2021-01-25 11:30:00,78.57,78.69,78.35,78.53,283127.0,71.1696,71.2783,70.9703,71.1333,283127.0
2021-01-25 12:00:00,78.53,78.58,78.26,78.41,232528.0,71.1333,71.1786,70.8888,71.0247,232528.0
2021-01-25 12:30:00,78.39,78.7,78.38,78.58,347952.0,71.0065,71.2873,70.9975,71.1786,347952.0
2021-01-25 13:00:00,78.59,78.85,78.54,78.58,335997.0,71.1877,71.4232,71.1424,71.1786,335997.0
2021-01-25 13:30:00,78.59,78.7,78.4,78.47,285594.0,71.1877,71.2873,71.0156,71.079,285594.0
2021-01-25 14:00:00,78.48,78.52,78.41,78.49,170177.0,71.0881,71.1243,71.0247,71.0971,170177.0
2021-01-25 14:30:00,78.49,78.7,78.47,78.68,243749.0,71.0971,71.2873,71.079,71.2692,243749.0
2021-01-25 15:00:00,78.67,78.75,78.46,78.48,413141.0,71.2602,71.3326,71.0699,71.0881,413141.0
2021-01-25 15:30:00,78.49,78.71,78.42,78.62,833486.0,71.0971,71.2964,71.0337,71.2149,833486.0
2021-01-26 09:30:00,78.87,78.87,77.93,78.17,339755.0,71.4413,71.4413,70.5899,70.8073,339755.0
2021-01-26 10:00:00,78.18,78.9,78.18,78.89,478284.0,70.8163,71.4685,70.8163,71.4594,478284.0
2021-01-26 10:30:00,78.89,79.09,78.6,78.79,424211.0,71.4594,71.6406,71.1968,71.3689,424211.0
2021-01-26 11:00:00,78.8,78.92,78.57,78.77,376643.0,71.3779,71.4866,71.1696,71.3507,376643.0
2021-01-26 11:30:00,78.76,78.94,78.75,78.77,174579.0,71.3417,71.5047,71.3326,71.3507,174579.0
2021-01-26 12:00:00,78.77,78.99,78.62,78.83,635732.0,71.3507,71.55,71.2149,71.4051,635732.0
2021-01-26 12:30:00,78.84,78.89,78.67,78.7,219460.0,71.4141,71.4594,71.2602,71.2873,219460.0
2021-01-26 13:00:00,78.71,78.73,78.46,78.47,140354.0,71.2964,71.3145,71.0699,71.079,140354.0
2021-01-26 13:30:00,78.46,78.6,78.44,78.57,148549.0,71.0699,71.1968,71.0518,71.1696,148549.0
2021-01-26 14:00:00,78.56,78.7,78.39,78.7,266067.0,71.1605,71.2873,71.0065,71.2873,266067.0
2021-01-26 14:30:00,78.69,78.74,78.5,78.68,186453.0,71.2783,71.3236,71.1062,71.2692,186453.0
2021-01-26 15:00:00,78.67,78.76,78.62,78.72,374079.0,71.2602,71.3417,71.2149,71.3055,374079.0
2021-01-26 15:30:00,78.72,78.98,78.67,78.75,931273.0,71.3055,71.541,71.2602,71.3326,931273.0
2021-01-27 09:30:00,78.55,78.99,78.03,78.49,336001.0,71.1515,71.55,70.6804,71.0971,336001.0
2021-01-27 10:00:00,78.47,78.57,77.99,78.3,336625.0,71.079,71.1696,70.6442,70.925,336625.0
2021-01-27 10:30:00,78.31,78.91,77.95,78.87,499698.0,70.9341,71.4776,70.608,71.4413,499698.0
2021-01-27 11:00:00,78.88,78.88,78.25,78.52,212132.0,71.4504,71.4504,70.8797,71.1243,212132.0
2021-01-27 11:30:00,78.52,78.52,78.11,78.18,276796.0,71.1243,71.1243,70.7529,70.8163,276796.0
2021-01-27 12:00:00,78.16,78.55,78.15,78.36,500993.0,70.7982,71.1515,70.7891,70.9794,500993.0
2021-01-27 12:30:00,78.37,78.48,78.09,78.41,257946.0,70.9884,71.0881,70.7348,71.0247,257946.0
2021-01-27 13:00:00,78.43,78.46,78.29,78.4,187567.0,71.0428,71.0699,70.916,71.0156,187567.0
2021-01-27 13:30:00,78.39,78.42,78.16,78.16,156748.0,71.0065,71.0337,70.7982,70.7982,156748.0
2021-01-27 14:00:00,78.2,78.36,78.09,78.13,167942.0,70.8344,70.9794,70.7348,70.771,167942.0
2021-01-27 14:30:00,78.15,78.34,77.96,78.12,224773.0,70.7891,70.9612,70.617,70.762,224773.0
2021-01-27 15:00:00,78.11,78.57,78.1,78.34,396508.0,70.7529,71.1696,70.7438,70.9612,396508.0
2021-01-27 15:30:00,78.35,78.35,77.84,78.14,661214.0,70.9703,70.9703,70.5083,70.7801,661214.0
2021-01-28 09:30:00,78.04,78.65,78.03,78.47,514389.0,70.6895,71.242,70.6804,71.079,514389.0
2021-01-28 10:00:00,78.48,79.6,78.47,79.31,517247.0,71.0881,72.1026,71.079,71.8399,517247.0
2021-01-28 10:30:00,79.31,79.56,79.21,79.47,336584.0,71.8399,72.0663,71.7493,71.9848,336584.0
2021-01-28 11:00:00,79.5,79.56,79.26,79.32,440190.0,72.012,72.0663,71.7946,71.8489,440190.0
2021-01-28 11:30:00,79.34,79.62,79.3,79.38,446785.0,71.8671,72.1207,71.8308,71.9033,446785.0
2021-01-28 12:00:00,79.39,79.67,79.38,79.53,363170.0,71.9123,72.166,71.9033,72.0392,363170.0
2021-01-28 12:30:00,79.54,79.62,79.16,79.38,236888.0,72.0482,72.1207,71.704,71.9033,236888.0
2021-01-28 13:00:00,79.39,79.75,79.37,79.53,533112.0,71.9123,72.2384,71.8942,72.0392,533112.0
2021-01-28 13:30:00,79.52,79.83,79.46,79.79,475478.0,72.0301,72.3109,71.9758,72.2747,475478.0
2021-01-28 14:00:00,79.79,79.8,79.56,79.59,415369.0,72.2747,72.2837,72.0663,72.0935,415369.0
2021-01-28 14:30:00,79.6,79.71,79.4,79.67,340403.0,72.1026,72.2022,71.9214,72.166,340403.0
2021-01-28 15:00:00,79.66,79.76,79.6,79.69,547707.0,72.1569,72.2475,72.1026,72.1841,547707.0
2021-01-28 15:30:00,79.68,79.71,79.08,79.09,1129586.0,72.175,72.2022,71.6315,71.6406,1129586.0
2021-01-29 09:30:00,78.91,80.2,78.4,79.59,947350.0,71.4776,72.6461,71.0156,72.0935,947350.0
2021-01-29 10:00:00,79.58,79.91,79.49,79.68,400752.0,72.0844,72.3834,72.0029,72.175,400752.0
2021-01-29 10:30:00,79.68,79.74,78.8,79.03,454947.0,72.175,72.2294,71.3779,71.5863,454947.0
2021-01-29 11:00:00,79.03,79.06,78.62,78.93,292512.0,71.5863,71.6134,71.2149,71.4957,292512.0
2021-01-29 11:30:00,78.92,79.09,78.35,78.36,240916.0,71.4866,71.6406,70.9703,70.9794,240916.0
2021-01-29 12:00:00,78.36,78.7,78.27,78.45,222318.0,70.9794,71.2873,70.8978,71.0609,222318.0
2021-01-29 12:30:00,78.45,78.76,78.42,78.55,209310.0,71.0609,71.3417,71.0337,71.1515,209310.0
2021-01-29 13:00:00,78.54,78.61,78.08,78.4,212970.0,71.1424,71.2058,70.7257,71.0156,212970.0
2021-01-29 13:30:00,78.38,78.48,78.17,78.24,131494.0,70.9975,71.0881,70.8073,70.8707,131494.0
2021-01-29 14:00:00,78.23,78.49,78.16,78.25,140928.0,70.8616,71.0971,70.7982,70.8797,140928.0
2021-01-29 14:30:00,78.23,78.46,78.18,78.44,375926.0,70.8616,71.0699,70.8163,71.0518,375926.0
2021-01-29 15:00:00,78.46,78.79,78.44,78.47,233024.0,71.0699,71.3689,71.0518,71.079,233024.0
2021-01-29 15:30:00,78.46,78.55,77.84,77.99,716945.0,71.0699,71.1515,70.5083,70.6442,716945.0
2021-02-01 09:30:00,78.64,79.23,78.32,79.16,766378.0,71.233,71.7674,70.9431,71.704,766378.0
2021-02-01 10:00:00,79.14,79.7,79.09,79.28,523629.0,71.6859,72.1931,71.6406,71.8127,523629.0
2021-02-01 10:30:00,79.29,79.69,79.27,79.33,441618.0,71.8218,72.1841,71.8036,71.858,441618.0
2021-02-01 11:00:00,79.32,79.41,78.97,79.12,288506.0,71.8489,71.9305,71.5319,71.6678,288506.0
2021-02-01 11:30:00,79.13,79.31,79.0,79.01,199236.0,71.6768,71.8399,71.5591,71.5681,199236.0
2021-02-01 12:00:00,79.02,79.15,78.63,78.69,272148.0,71.5772,71.695,71.2239,71.2783,272148.0
2021-02-01 12:30:00,78.69,78.77,78.51,78.76,225798.0,71.2783,71.3507,71.1152,71.3417,225798.0
2021-02-01 13:00:00,78.76,78.84,78.53,78.72,221609.0,71.3417,71.4141,71.1333,71.3055,221609.0
2021-02-01 13:30:00,78.73,78.76,78.47,78.61,152671.0,71.3145,71.3417,71.079,71.2058,152671.0
2021-02-01 14:00:00,78.61,78.83,78.52,78.7,220797.0,71.2058,71.4051,71.1243,71.2873,220797.0
2021-02-01 14:30:00,78.7,78.83,78.58,78.65,195130.0,71.2873,71.4051,71.1786,71.242,195130.0
2021-02-01 15:00:00,78.65,78.76,78.49,78.55,373634.0,71.242,71.3417,71.0971,71.1515,373634.0
2021-02-01 15:30:00,78.55,78.62,78.32,78.52,853828.0,71.1515,71.2149,70.9431,71.1243,853828.0
2021-02-02 09:30:00,78.85,79.15,78.56,78.99,453015.0,71.4232,71.695,71.1605,71.55,453015.0
2021-02-02 10:00:00,78.99,79.45,78.92,79.09,294372.0,71.55,71.9667,71.4866,71.6406,294372.0
2021-02-02 10:30:00,79.09,79.37,79.03,79.3,346591.0,71.6406,71.8942,71.5863,71.8308,346591.0
2021-02-02 11:00:00,79.3,79.41,79.06,79.1,303938.0,71.8308,71.9305,71.6134,71.6497,303938.0
2021-02-02 11:30:00,79.09,79.43,79.08,79.25,171622.0,71.6406,71.9486,71.6315,71.7855,171622.0
2021-02-02 12:00:00,79.24,79.48,79.23,79.3,249024.0,71.7765,71.9939,71.7674,71.8308,249024.0
2021-02-02 12:30:00,79.29,79.56,79.29,79.52,308464.0,71.8218,72.0663,71.8218,72.0301,308464.0
2021-02-02 13:00:00,79.52,79.75,79.43,79.59,259826.0,72.0301,72.2384,71.9486,72.0935,259826.0
2021-02-02 13:30:00,79.61,79.61,79.38,79.42,197620.0,72.1116,72.1116,71.9033,71.9395,197620.0
2021-02-02 14:00:00,79.42,79.56,79.25,79.26,165855.0,71.9395,72.0663,71.7855,71.7946,165855.0
2021-02-02 14:30:00,79.26,79.37,79.12,79.13,106102.0,71.7946,71.8942,71.6678,71.6768,106102.0
2021-02-02 15:00:00,79.14,79.17,78.92,79.17,271176.0,71.6859,71.7131,71.4866,71.7131,271176.0
2021-02-02 15:30:00,79.17,79.24,78.82,78.84,573614.0,71.7131,71.7765,71.396,71.4141,573614.0
2021-02-03 09:30:00,79.0,79.26,78.66,78.83,233977.0,71.5591,71.7946,71.2511,71.4051,233977.0
2021-02-03 10:00:00,78.83,78.95,78.53,78.8,202911.0,71.4051,71.5138,71.1333,71.3779,202911.0
2021-02-03 10:30:00,78.79,79.03,78.63,79.03,264180.0,71.3689,71.5863,71.2239,71.5863,264180.0
2021-02-03 11:00:00,79.02,79.41,78.89,79.38,258739.0,71.5772,71.9305,71.4594,71.9033,258739.0
2021-02-03 11:30:00,79.39,79.39,78.95,78.97,162107.0,71.9123,71.9123,71.5138,71.5319,162107.0
2021-02-03 12:00:00,78.97,78.98,78.78,78.91,114825.0,71.5319,71.541,71.3598,71.4776,114825.0
2021-02-03 12:30:00,78.91,78.98,78.73,78.98,153799.0,71.4776,71.541,71.3145,71.541,153799.0
2021-02-03 13:00:00,78.98,79.04,78.85,78.87,171612.0,71.541,71.5953,71.4232,71.4413,171612.0
2021-02-03 13:30:00,78.86,78.96,78.85,78.9,127013.0,71.4323,71.5228,71.4232,71.4685,127013.0
2021-02-03 14:00:00,78.9,79.03,78.88,78.95,110682.0,71.4685,71.5863,71.4504,71.5138,110682.0
2021-02-03 14:30:00,78.96,79.03,78.81,78.82,173809.0,71.5228,71.5863,71.387,71.396,173809.0
2021-02-03 15:00:00,78.82,78.98,78.8,78.9,155808.0,71.396,71.541,71.3779,71.4685,155808.0
2021-02-03 15:30:00,78.9,78.96,78.8,78.87,413288.0,71.4685,71.5228,71.3779,71.4413,413288.0
2021-02-04 09:30:00,78.77,78.93,78.45,78.76,261924.0,71.3507,71.4957,71.0609,71.3417,261924.0
2021-02-04 10:00:00,78.76,79.14,78.73,79.08,200339.0,71.3417,71.6859,71.3145,71.6315,200339.0
2021-02-04 10:30:00,79.08,79.13,78.85,78.98,171213.0,71.6315,71.6768,71.4232,71.541,171213.0
2021-02-04 11:00:00,78.99,79.06,78.75,78.83,182521.0,71.55,71.6134,71.3326,71.4051,182521.0
2021-02-04 11:30:00,78.82,79.02,78.8,79.02,136179.0,71.396,71.5772,71.3779,71.5772,136179.0
2021-02-04 12:00:00,79.03,79.1,78.95,79.08,133558.0,71.5863,71.6497,71.5138,71.6315,133558.0
2021-02-04 12:30:00,79.08,79.18,79.03,79.05,171284.0,71.6315,71.7221,71.5863,71.6044,171284.0
2021-02-04 13:00:00,79.04,79.07,78.94,79.06,153264.0,71.5953,71.6225,71.5047,71.6134,153264.0
2021-02-04 13:30:00,79.06,79.22,79.03,79.17,163471.0,71.6134,71.7584,71.5863,71.7131,163471.0
2021-02-04 14:00:00,79.17,79.28,78.99,79.04,158825.0,71.7131,71.8127,71.55,71.5953,158825.0
2021-02-04 14:30:00,79.04,79.13,78.95,79.03,132275.0,71.5953,71.6768,71.5138,71.5863,132275.0
2021-02-04 15:00:00,79.03,79.03,78.8,78.82,181259.0,71.5863,71.5863,71.3779,71.396,181259.0
2021-02-04 15:30:00,78.82,78.94,78.74,78.93,488427.0,71.396,71.5047,71.3236,71.4957,488427.0
2021-02-05 09:30:00,79.16,79.58,79.11,79.49,301071.0,71.704,72.0844,71.6587,72.0029,301071.0
2021-02-05 10:00:00,79.51,79.54,79.3,79.4,137348.0,72.021,72.0482,71.8308,71.9214,137348.0
2021-02-05 10:30:00,79.4,79.59,79.32,79.53,204208.0,71.9214,72.0935,71.8489,72.0392,204208.0
2021-02-05 11:00:00,79.54,79.6,79.48,79.52,106155.0,72.0482,72.1026,71.9939,72.0301,106155.0
2021-02-05 11:30:00,79.53,79.76,79.52,79.58,118327.0,72.0392,72.2475,72.0301,72.0844,118327.0
2021-02-05 12:00:00,79.59,79.95,79.56,79.86,342769.0,72.0935,72.4196,72.0663,72.3381,342769.0
2021-02-05 12:30:00,79.86,79.99,79.85,79.98,83070.0,72.3381,72.4558,72.329,72.4468,83070.0
2021-02-05 13:00:00,79.97,80.07,79.93,80.01,93309.0,72.4377,72.5283,72.4015,72.4739,93309.0
2021-02-05 13:30:00,80.01,80.03,79.84,79.87,89322.0,72.4739,72.4921,72.32,72.3471,89322.0
2021-02-05 14:00:00,79.88,79.9,79.68,79.76,85925.0,72.3562,72.3743,72.175,72.2475,85925.0
2021-02-05 14:30:00,79.79,79.82,79.73,79.79,103662.0,72.2747,72.3018,72.2203,72.2747,103662.0
2021-02-05 15:00:00,79.79,79.9,79.69,79.8,146513.0,72.2747,72.3743,72.1841,72.2837,146513.0
2021-02-05 15:30:00,79.79,79.93,79.7,79.89,389303.0,72.2747,72.4015,72.1931,72.3653,389303.0
2021-02-08 09:30:00,80.0,80.13,79.79,79.9,219886.0,72.4649,72.5826,72.2747,72.3743,219886.0
2021-02-08 10:00:00,79.92,80.02,79.78,79.92,168465.0,72.3924,72.483,72.2656,72.3924,168465.0
2021-02-08 10:30:00,79.92,80.1,79.66,79.7,140926.0,72.3924,72.5555,72.1569,72.1931,140926.0
2021-02-08 11:00:00,79.69,79.81,79.55,79.63,119463.0,72.1841,72.2928,72.0573,72.1297,119463.0
2021-02-08 11:30:00,79.63,79.74,79.47,79.6,108048.0,72.1297,72.2294,71.9848,72.1026,108048.0
2021-02-08 12:00:00,79.61,79.64,79.38,79.39,94281.0,72.1116,72.1388,71.9033,71.9123,94281.0
2021-02-08 12:30:00,79.38,79.44,79.34,79.41,88903.0,71.9033,71.9576,71.8671,71.9305,88903.0
2021-02-08 13:00:00,79.41,79.45,79.29,79.34,90532.0,71.9305,71.9667,71.8218,71.8671,90532.0
2021-02-08 13:30:00,79.35,79.52,79.35,79.51,126328.0,71.8761,72.0301,71.8761,72.021,126328.0
2021-02-08 14:00:00,79.51,79.56,79.4,79.44,92814.0,72.021,72.0663,71.9214,71.9576,92814.0
2021-02-08 14:30:00,79.44,79.47,79.34,79.41,87704.0,71.9576,71.9848,71.8671,71.9305,87704.0
2021-02-08 15:00:00,79.41,79.5,79.38,79.42,119920.0,71.9305,72.012,71.9033,71.9395,119920.0
2021-02-08 15:30:00,79.41,79.72,79.27,79.7,861149.0,71.9305,72.2113,71.8036,72.1931,861149.0
2021-02-09 09:30:00,79.64,79.66,78.9,79.0,325729.0,72.1388,72.1569,71.4685,71.5591,325729.0
2021-02-09 10:00:00,79.0,79.0,78.4,78.55,275759.0,71.5591,71.5591,71.0156,71.1515,275759.0
2021-02-09 10:30:00,78.56,78.79,78.54,78.71,203367.0,71.1605,71.3689,71.1424,71.2964,203367.0
2021-02-09 11:00:00,78.7,78.86,78.61,78.8,183686.0,71.2873,71.4323,71.2058,71.3779,183686.0
2021-02-09 11:30:00,78.81,78.98,78.8,78.89,121234.0,71.387,71.541,71.3779,71.4594,121234.0
2021-02-09 12:00:00,78.89,79.05,78.79,78.82,167165.0,71.4594,71.6044,71.3689,71.396,167165.0
2021-02-09 12:30:00,78.83,78.85,78.52,78.66,223477.0,71.4051,71.4232,71.1243,71.2511,223477.0
2021-02-09 13:00:00,78.66,78.66,78.36,78.43,126747.0,71.2511,71.2511,70.9794,71.0428,126747.0
2021-02-09 13:30:00,78.43,78.65,78.43,78.63,104128.0,71.0428,71.242,71.0428,71.2239,104128.0
2021-02-09 14:00:00,78.62,78.65,78.55,78.59,99236.0,71.2149,71.242,71.1515,71.1877,99236.0
2021-02-09 14:30:00,78.59,78.76,78.57,78.76,122593.0,71.1877,71.3417,71.1696,71.3417,122593.0
2021-02-09 15:00:00,78.76,78.86,78.7,78.85,163507.0,71.3417,71.4323,71.2873,71.4232,163507.0
2021-02-09 15:30:00,78.86,78.9,78.63,78.71,427215.0,71.4323,71.4685,71.2239,71.2964,427215.0
2021-02-10 09:30:00,79.0,79.47,78.41,78.41,314470.0,71.5591,71.9848,71.0247,71.0247,314470.0
2021-02-10 10:00:00,78.44,78.92,78.26,78.64,206902.0,71.0518,71.4866,70.8888,71.233,206902.0
2021-02-10 10:30:00,78.62,79.12,78.58,78.9,240608.0,71.2149,71.6678,71.1786,71.4685,240608.0
2021-02-10 11:00:00,78.9,79.11,78.8,79.09,180658.0,71.4685,71.6587,71.3779,71.6406,180658.0
2021-02-10 11:30:00,79.1,79.14,78.97,79.05,153723.0,71.6497,71.6859,71.5319,71.6044,153723.0
2021-02-10 12:00:00,79.06,79.21,78.95,79.17,261432.0,71.6134,71.7493,71.5138,71.7131,261432.0
2021-02-10 12:30:00,79.17,79.19,79.0,79.0,137731.0,71.7131,71.7312,71.5591,71.5591,137731.0
2021-02-10 13:00:00,78.98,78.98,78.76,78.82,147135.0,71.541,71.541,71.3417,71.396,147135.0
2021-02-10 13:30:00,78.83,78.93,78.81,78.92,101042.0,71.4051,71.4957,71.387,71.4866,101042.0
2021-02-10 14:00:00,78.91,78.93,78.75,78.93,234285.0,71.4776,71.4957,71.3326,71.4957,234285.0
2021-02-10 14:30:00,78.95,79.01,78.89,78.98,126717.0,71.5138,71.5681,71.4594,71.541,126717.0
2021-02-10 15:00:00,78.99,79.2,78.99,79.1,142412.0,71.55,71.7402,71.55,71.6497,142412.0
2021-02-10 15:30:00,79.11,79.13,78.95,79.13,575720.0,71.6587,71.6768,71.5138,71.6768,575720.0
2021-02-11 09:30:00,79.25,79.3,78.82,78.84,254651.0,71.7855,71.8308,71.396,71.4141,254651.0
2021-02-11 10:00:00,78.84,79.0,78.56,78.95,177467.0,71.4141,71.5591,71.1605,71.5138,177467.0
2021-02-11 10:30:00,78.96,78.98,78.61,78.62,208264.0,71.5228,71.541,71.2058,71.2149,208264.0
2021-02-11 11:00:00,78.62,78.77,78.59,78.68,89663.0,71.2149,71.3507,71.1877,71.2692,89663.0
2021-02-11 11:30:00,78.68,78.87,78.68,78.83,65526.0,71.2692,71.4413,71.2692,71.4051,65526.0
2021-02-11 12:00:00,78.83,78.92,78.78,78.89,116364.0,71.4051,71.4866,71.3598,71.4594,116364.0
2021-02-11 12:30:00,78.9,78.95,78.66,78.66,70786.0,71.4685,71.5138,71.2511,71.2511,70786.0
2021-02-11 13:00:00,78.67,78.7,78.57,78.62,65291.0,71.2602,71.2873,71.1696,71.2149,65291.0
2021-02-11 13:30:00,78.62,78.63,78.4,78.42,69292.0,71.2149,71.2239,71.0156,71.0337,69292.0
2021-02-11 14:00:00,78.41,78.53,78.34,78.47,90493.0,71.0247,71.1333,70.9612,71.079,90493.0
2021-02-11 14:30:00,78.47,78.51,78.36,78.48,77917.0,71.079,71.1152,70.9794,71.0881,77917.0
2021-02-11 15:00:00,78.48,78.59,78.44,78.44,75489.0,71.0881,71.1877,71.0518,71.0518,75489.0
2021-02-11 15:30:00,78.45,78.64,78.35,78.42,427536.0,71.0609,71.233,70.9703,71.0337,427536.0
2021-02-12 09:30:00,78.33,78.5,78.02,78.04,195922.0,70.9522,71.1062,70.6714,70.6895,195922.0
2021-02-12 10:00:00,78.06,78.07,77.78,78.06,113393.0,70.7076,70.7167,70.454,70.7076,113393.0
2021-02-12 10:30:00,78.06,78.29,78.0,78.03,116984.0,70.7076,70.916,70.6533,70.6804,116984.0
2021-02-12 11:00:00,78.03,78.15,77.98,78.15,78731.0,70.6804,70.7891,70.6352,70.7891,78731.0
2021-02-12 11:30:00,78.16,78.28,78.11,78.2,86602.0,70.7982,70.9069,70.7529,70.8344,86602.0
2021-02-12 12:00:00,78.2,78.21,78.06,78.06,69120.0,70.8344,70.8435,70.7076,70.7076,69120.0
2021-02-12 12:30:00,78.07,78.17,78.0,78.03,102030.0,70.7167,70.8073,70.6533,70.6804,102030.0
2021-02-12 13:00:00,78.02,78.05,77.93,78.0,82514.0,70.6714,70.6986,70.5899,70.6533,82514.0
2021-02-12 13:30:00,78.01,78.07,77.91,77.91,91940.0,70.6623,70.7167,70.5717,70.5717,91940.0
2021-02-12 14:00:00,77.91,78.09,77.9,78.09,84888.0,70.5717,70.7348,70.5627,70.7348,84888.0
2021-02-12 14:30:00,78.09,78.14,78.03,78.11,129987.0,70.7348,70.7801,70.6804,70.7529,129987.0
2021-02-12 15:00:00,78.12,78.15,78.05,78.08,125958.0,70.762,70.7891,70.6986,70.7257,125958.0
2021-02-12 15:30:00,78.08,78.47,78.05,78.43,382901.0,70.7257,71.079,70.6986,71.0428,382901.0
2021-02-16 09:30:00,78.05,78.19,77.44,77.55,661919.0,70.6986,70.8254,70.146,70.2457,661919.0
2021-02-16 10:00:00,77.54,77.66,77.21,77.29,470632.0,70.2366,70.3453,69.9377,70.0101,470632.0
2021-02-16 10:30:00,77.3,77.44,77.06,77.35,402007.0,70.0192,70.146,69.8018,70.0645,402007.0
2021-02-16 11:00:00,77.35,77.36,77.11,77.33,213385.0,70.0645,70.0735,69.8471,70.0464,213385.0
2021-02-16 11:30:00,77.34,77.38,77.17,77.36,179307.0,70.0554,70.0917,69.9014,70.0735,179307.0
2021-02-16 12:00:00,77.36,78.06,77.3,78.05,277764.0,70.0735,70.7076,70.0192,70.6986,277764.0
2021-02-16 12:30:00,78.05,78.05,77.81,77.9,132061.0,70.6986,70.6986,70.4812,70.5627,132061.0
2021-02-16 13:00:00,77.91,77.98,77.87,77.93,69788.0,70.5717,70.6352,70.5355,70.5899,69788.0
2021-02-16 13:30:00,77.94,78.05,77.9,78.0,109241.0,70.5989,70.6986,70.5627,70.6533,109241.0
2021-02-16 14:00:00,78.0,78.07,77.83,77.85,116744.0,70.6533,70.7167,70.4993,70.5174,116744.0
2021-02-16 14:30:00,77.84,78.04,77.83,77.99,123818.0,70.5083,70.6895,70.4993,70.6442,123818.0
2021-02-16 15:00:00,77.99,78.06,77.93,78.05,158575.0,70.6442,70.7076,70.5899,70.6986,158575.0
2021-02-16 15:30:00,78.06,78.22,77.93,78.19,491402.0,70.7076,70.8525,70.5899,70.8254,491402.0
2021-02-17 09:30:00,77.9,78.79,77.86,78.54,469024.0,70.5627,71.3689,70.5265,71.1424,469024.0
2021-02-17 10:00:00,78.55,78.81,78.49,78.78,127816.0,71.1515,71.387,71.0971,71.3598,127816.0
2021-02-17 10:30:00,78.77,78.82,78.41,78.46,156751.0,71.3507,71.396,71.0247,71.0699,156751.0
2021-02-17 11:00:00,78.45,78.85,78.45,78.64,135939.0,71.0609,71.4232,71.0609,71.233,135939.0
2021-02-17 11:30:00,78.63,78.92,78.53,78.69,122784.0,71.2239,71.4866,71.1333,71.2783,122784.0
2021-02-17 12:00:00,78.7,78.79,78.44,78.46,117574.0,71.2873,71.3689,71.0518,71.0699,117574.0
2021-02-17 12:30:00,78.47,78.56,78.38,78.4,86807.0,71.079,71.1605,70.9975,71.0156,86807.0
2021-02-17 13:00:00,78.4,78.44,78.18,78.29,196292.0,71.0156,71.0518,70.8163,70.916,196292.0
2021-02-17 13:30:00,78.28,78.34,78.19,78.19,123029.0,70.9069,70.9612,70.8254,70.8254,123029.0
2021-02-17 14:00:00,78.18,78.38,78.18,78.28,98914.0,70.8163,70.9975,70.8163,70.9069,98914.0
2021-02-17 14:30:00,78.27,78.49,78.26,78.47,75978.0,70.8978,71.0971,70.8888,71.079,75978.0
2021-02-17 15:00:00,78.47,78.53,78.43,78.47,95235.0,71.079,71.1333,71.0428,71.079,95235.0
2021-02-17 15:30:00,78.47,78.49,78.32,78.44,223895.0,71.079,71.0971,70.9431,71.0518,223895.0
2021-02-18 09:30:00,78.34,78.6,78.09,78.3,211911.0,70.9612,71.1968,70.7348,70.925,211911.0
2021-02-18 10:00:00,78.31,78.45,78.29,78.4,136273.0,70.9341,71.0609,70.916,71.0156,136273.0
2021-02-18 10:30:00,78.4,78.74,78.29,78.55,125655.0,71.0156,71.3236,70.916,71.1515,125655.0
2021-02-18 11:00:00,78.54,78.61,78.42,78.45,108312.0,71.1424,71.2058,71.0337,71.0609,108312.0
2021-02-18 11:30:00,78.45,78.49,78.32,78.48,75727.0,71.0609,71.0971,70.9431,71.0881,75727.0
2021-02-18 12:00:00,78.5,78.59,78.4,78.51,97862.0,71.1062,71.1877,71.0156,71.1152,97862.0
2021-02-18 12:30:00,78.52,78.64,78.5,78.64,78160.0,71.1243,71.233,71.1062,71.233,78160.0
2021-02-18 13:00:00,78.64,78.64,78.48,78.59,89700.0,71.233,71.233,71.0881,71.1877,89700.0
2021-02-18 13:30:00,78.59,78.65,78.52,78.58,100030.0,71.1877,71.242,71.1243,71.1786,100030.0
2021-02-18 14:00:00,78.59,78.75,78.56,78.72,97591.0,71.1877,71.3326,71.1605,71.3055,97591.0
2021-02-18 14:30:00,78.72,78.73,78.63,78.67,74238.0,71.3055,71.3145,71.2239,71.2602,74238.0
2021-02-18 15:00:00,78.66,78.82,78.65,78.81,120221.0,71.2511,71.396,71.242,71.387,120221.0
2021-02-18 15:30:00,78.82,78.86,78.59,78.73,428799.0,71.396,71.4323,71.1877,71.3145,428799.0
2021-02-19 09:30:00,78.62,78.75,78.3,78.56,330910.0,71.2149,71.3326,70.925,71.1605,330910.0
2021-02-19 10:00:00,78.56,78.57,78.12,78.16,230898.0,71.1605,71.1696,70.762,70.7982,230898.0
2021-02-19 10:30:00,78.15,78.16,77.81,77.95,407194.0,70.7891,70.7982,70.4812,70.608,407194.0
2021-02-19 11:00:00,77.95,78.28,77.89,77.98,248116.0,70.608,70.9069,70.5536,70.6352,248116.0
2021-02-19 11:30:00,77.98,77.99,77.84,77.9,93176.0,70.6352,70.6442,70.5083,70.5627,93176.0
2021-02-19 12:00:00,77.91,77.92,77.73,77.84,108786.0,70.5717,70.5808,70.4087,70.5083,108786.0
2021-02-19 12:30:00,77.84,78.13,77.77,77.97,244123.0,70.5083,70.771,70.4449,70.6261,244123.0
2021-02-19 13:00:00,77.96,78.02,77.86,77.86,69717.0,70.617,70.6714,70.5265,70.5265,69717.0
2021-02-19 13:30:00,77.86,77.87,77.75,77.75,69895.0,70.5265,70.5355,70.4268,70.4268,69895.0
2021-02-19 14:00:00,77.76,77.76,77.53,77.56,106613.0,70.4359,70.4359,70.2275,70.2547,106613.0
2021-02-19 14:30:00,77.56,77.59,77.29,77.29,236655.0,70.2547,70.2819,70.0101,70.0101,236655.0
2021-02-19 15:00:00,77.29,77.45,77.28,77.45,180136.0,70.0101,70.1551,70.0011,70.1551,180136.0
2021-02-19 15:30:00,77.44,77.53,77.1,77.2,490466.0,70.146,70.2275,69.838,69.9286,490466.0
2021-02-22 09:30:00,77.22,77.4,76.93,77.25,265689.0,69.9467,70.1098,69.6841,69.9739,265689.0
2021-02-22 10:00:00,77.29,77.32,76.95,77.0,109088.0,70.0101,70.0373,69.7022,69.7475,109088.0
2021-02-22 10:30:00,76.99,77.33,76.98,77.27,150069.0,69.7384,70.0464,69.7293,69.992,150069.0
2021-02-22 11:00:00,77.27,77.34,77.01,77.04,122539.0,69.992,70.0554,69.7565,69.7837,122539.0
2021-02-22 11:30:00,77.03,77.06,76.87,76.97,103049.0,69.7746,69.8018,69.6297,69.7203,103049.0
2021-02-22 12:00:00,76.97,77.13,76.9,77.05,82515.0,69.7203,69.8652,69.6569,69.7927,82515.0
2021-02-22 12:30:00,77.06,77.37,77.06,77.09,88685.0,69.8018,70.0826,69.8018,69.829,88685.0
2021-02-22 13:00:00,77.1,77.26,77.08,77.18,66887.0,69.838,69.983,69.8199,69.9105,66887.0
2021-02-22 13:30:00,77.19,77.31,77.17,77.19,55162.0,69.9196,70.0283,69.9014,69.9196,55162.0
2021-02-22 14:00:00,77.18,77.37,77.18,77.37,74899.0,69.9105,70.0826,69.9105,70.0826,74899.0
2021-02-22 14:30:00,77.37,77.39,77.19,77.22,141475.0,70.0826,70.1007,69.9196,69.9467,141475.0
2021-02-22 15:00:00,77.23,77.32,77.07,77.32,103716.0,69.9558,70.0373,69.8109,70.0373,103716.0
2021-02-22 15:30:00,77.32,77.44,77.23,77.29,275236.0,70.0373,70.146,69.9558,70.0101,275236.0
2021-02-23 09:30:00,77.8,78.44,77.44,77.76,355626.0,70.4721,71.0518,70.146,70.4359,355626.0
2021-02-23 10:00:00,77.69,77.69,77.0,77.11,288247.0,70.3725,70.3725,69.7475,69.8471,288247.0
2021-02-23 10:30:00,77.1,77.47,77.04,77.45,206214.0,69.838,70.1732,69.7837,70.1551,206214.0
2021-02-23 11:00:00,77.46,77.76,77.38,77.76,151175.0,70.1641,70.4359,70.0917,70.4359,151175.0
2021-02-23 11:30:00,77.76,77.87,77.6,77.76,166131.0,70.4359,70.5355,70.2909,70.4359,166131.0
2021-02-23 12:00:00,77.75,77.86,77.59,77.77,154441.0,70.4268,70.5265,70.2819,70.4449,154441.0
2021-02-23 12:30:00,77.77,77.94,77.76,77.86,117117.0,70.4449,70.5989,70.4359,70.5265,117117.0
2021-02-23 13:00:00,77.86,78.06,77.84,77.94,130021.0,70.5265,70.7076,70.5083,70.5989,130021.0
2021-02-23 13:30:00,77.93,77.99,77.81,77.9,134469.0,70.5899,70.6442,70.4812,70.5627,134469.0
2021-02-23 14:00:00,77.89,77.9,77.7,77.73,127428.0,70.5536,70.5627,70.3815,70.4087,127428.0
2021-02-23 14:30:00,77.73,77.94,77.72,77.84,140692.0,70.4087,70.5989,70.3996,70.5083,140692.0
2021-02-23 15:00:00,77.83,77.84,77.65,77.75,159616.0,70.4993,70.5083,70.3362,70.4268,159616.0
2021-02-23 15:30:00,77.76,77.77,77.47,77.48,547562.0,70.4359,70.4449,70.1732,70.1822,547562.0
2021-02-24 09:30:00,77.09,77.64,76.91,76.99,369940.0,69.829,70.3272,69.6659,69.7384,369940.0
2021-02-24 10:00:00,76.99,77.28,76.97,77.22,313358.0,69.7384,70.0011,69.7203,69.9467,313358.0
2021-02-24 10:30:00,77.23,77.31,77.03,77.05,118372.0,69.9558,70.0283,69.7746,69.7927,118372.0
2021-02-24 11:00:00,77.05,77.05,76.77,76.78,239117.0,69.7927,69.7927,69.5391,69.5482,239117.0
2021-02-24 11:30:00,76.78,76.97,76.72,76.79,167249.0,69.5482,69.7203,69.4938,69.5572,167249.0
2021-02-24 12:00:00,76.78,76.85,76.63,76.66,134069.0,69.5482,69.6116,69.4123,69.4395,134069.0
2021-02-24 12:30:00,76.67,76.87,76.65,76.8,93574.0,69.4485,69.6297,69.4304,69.5663,93574.0
2021-02-24 13:00:00,76.81,77.0,76.8,76.98,124329.0,69.5754,69.7475,69.5663,69.7293,124329.0
2021-02-24 13:30:00,76.97,77.12,76.92,77.02,222995.0,69.7203,69.8562,69.675,69.7656,222995.0
2021-02-24 14:00:00,77.03,77.06,76.87,76.98,149352.0,69.7746,69.8018,69.6297,69.7293,149352.0
2021-02-24 14:30:00,76.98,77.0,76.88,76.92,142113.0,69.7293,69.7475,69.6388,69.675,142113.0
2021-02-24 15:00:00,76.93,77.0,76.84,76.9,175931.0,69.6841,69.7475,69.6025,69.6569,175931.0
2021-02-24 15:30:00,76.9,76.93,76.62,76.64,714003.0,69.6569,69.6841,69.4032,69.4214,714003.0
2021-02-25 09:30:00,76.6,77.17,76.45,76.89,260675.0,69.3851,69.9014,69.2493,69.6478,260675.0
2021-02-25 10:00:00,76.9,77.04,76.76,76.81,417922.0,69.6569,69.7837,69.5301,69.5754,417922.0
2021-02-25 10:30:00,76.79,77.11,76.74,76.89,378922.0,69.5572,69.8471,69.5119,69.6478,378922.0
2021-02-25 11:00:00,76.89,77.0,76.66,76.68,120796.0,69.6478,69.7475,69.4395,69.4576,120796.0
2021-02-25 11:30:00,76.67,76.74,76.57,76.66,108770.0,69.4485,69.5119,69.358,69.4395,108770.0
2021-02-25 12:00:00,76.66,76.98,76.6,76.98,119925.0,69.4395,69.7293,69.3851,69.7293,119925.0
2021-02-25 12:30:00,76.99,77.01,76.61,76.64,152574.0,69.7384,69.7565,69.3942,69.4214,152574.0
2021-02-25 13:00:00,76.63,76.7,76.45,76.55,165571.0,69.4123,69.4757,69.2493,69.3398,165571.0
2021-02-25 13:30:00,76.55,76.57,76.33,76.35,185887.0,69.3398,69.358,69.1406,69.1587,185887.0
2021-02-25 14:00:00,76.35,76.64,76.28,76.54,141191.0,69.1587,69.4214,69.0953,69.3308,141191.0
2021-02-25 14:30:00,76.53,76.61,76.37,76.45,143623.0,69.3217,69.3942,69.1768,69.2493,143623.0
2021-02-25 15:00:00,76.43,76.55,76.37,76.52,217133.0,69.2311,69.3398,69.1768,69.3127,217133.0
2021-02-25 15:30:00,76.51,76.82,76.34,76.69,446154.0,69.3036,69.5844,69.1496,69.4667,446154.0
2021-02-26 09:30:00,76.68,76.68,75.72,76.14,553038.0,69.4576,69.4576,68.588,68.9685,553038.0
2021-02-26 10:00:00,76.22,76.54,75.95,75.97,203986.0,69.0409,69.3308,68.7964,68.8145,203986.0
2021-02-26 10:30:00,75.99,76.22,75.82,75.91,231788.0,68.8326,69.0409,68.6786,68.7601,231788.0
2021-02-26 11:00:00,75.91,75.96,75.3,75.3,246537.0,68.7601,68.8054,68.2076,68.2076,246537.0
2021-02-26 11:30:00,75.3,75.82,75.27,75.57,228491.0,68.2076,68.6786,68.1804,68.4521,228491.0
2021-02-26 12:00:00,75.58,75.84,75.51,75.77,129557.0,68.4612,68.6967,68.3978,68.6333,129557.0
2021-02-26 12:30:00,75.77,75.82,75.61,75.69,118237.0,68.6333,68.6786,68.4884,68.5608,118237.0
2021-02-26 13:00:00,75.67,75.89,75.56,75.87,101600.0,68.5427,68.742,68.4431,68.7239,101600.0
2021-02-26 13:30:00,75.88,75.93,75.55,75.57,204175.0,68.7329,68.7782,68.434,68.4521,204175.0
2021-02-26 14:00:00,75.57,75.61,75.34,75.58,195678.0,68.4521,68.4884,68.2438,68.4612,195678.0
2021-02-26 14:30:00,75.57,75.78,75.52,75.66,124758.0,68.4521,68.6424,68.4069,68.5337,124758.0
2021-02-26 15:00:00,75.66,75.79,75.58,75.67,248293.0,68.5337,68.6514,68.4612,68.5427,248293.0
2021-02-26 15:30:00,75.67,75.82,75.19,75.19,617572.0,68.5427,68.6786,68.1079,68.1079,617572.0
2021-03-01 09:30:00,75.44,76.36,75.33,76.0,445730.0,68.3344,69.1677,68.2348,68.8416,445730.0
2021-03-01 10:00:00,76.03,76.25,75.94,76.07,191453.0,68.8688,69.0681,68.7873,68.9051,191453.0
2021-03-01 10:30:00,76.08,76.2,75.94,76.15,221068.0,68.9141,69.0228,68.7873,68.9775,221068.0
2021-03-01 11:00:00,76.15,76.16,75.97,76.03,136809.0,68.9775,68.9866,68.8145,68.8688,136809.0
2021-03-01 11:30:00,76.03,76.2,75.98,76.16,157494.0,68.8688,69.0228,68.8235,68.9866,157494.0
2021-03-01 12:00:00,76.16,76.29,76.06,76.19,104010.0,68.9866,69.1043,68.896,69.0138,104010.0
2021-03-01 12:30:00,76.2,76.2,76.01,76.03,77800.0,69.0228,69.0228,68.8507,68.8688,77800.0
2021-03-01 13:00:00,76.01,76.1,75.91,76.09,112230.0,68.8507,68.9322,68.7601,68.9232,112230.0
2021-03-01 13:30:00,76.09,76.24,76.09,76.14,123142.0,68.9232,69.059,68.9232,68.9685,123142.0
2021-03-01 14:00:00,76.14,76.31,76.1,76.16,144090.0,68.9685,69.1224,68.9322,68.9866,144090.0
2021-03-01 14:30:00,76.17,76.24,76.07,76.15,234571.0,68.9956,69.059,68.9051,68.9775,234571.0
2021-03-01 15:00:00,76.16,76.19,76.05,76.09,127254.0,68.9866,69.0138,68.8869,68.9232,127254.0
2021-03-01 15:30:00,76.09,76.11,75.55,75.62,691964.0,68.9232,68.9413,68.434,68.4974,691964.0
2021-03-02 09:30:00,75.64,75.87,75.48,75.73,587704.0,68.5156,68.7239,68.3706,68.5971,587704.0
2021-03-02 10:00:00,75.72,75.72,75.27,75.29,355350.0,68.588,68.588,68.1804,68.1985,355350.0
2021-03-02 10:30:00,75.28,75.81,75.26,75.46,368229.0,68.1895,68.6695,68.1713,68.3525,368229.0
2021-03-02 11:00:00,75.45,75.69,75.43,75.69,177635.0,68.3434,68.5608,68.3253,68.5608,177635.0
2021-03-02 11:30:00,75.69,75.77,75.54,75.75,344059.0,68.5608,68.6333,68.425,68.6152,344059.0
2021-03-02 12:00:00,75.74,75.98,75.74,75.87,165499.0,68.6061,68.8235,68.6061,68.7239,165499.0
2021-03-02 12:30:00,75.87,75.97,75.85,75.86,91041.0,68.7239,68.8145,68.7058,68.7148,91041.0
2021-03-02 13:00:00,75.87,75.99,75.8,75.91,126878.0,68.7239,68.8326,68.6605,68.7601,126878.0
2021-03-02 13:30:00,75.92,76.05,75.84,75.87,109400.0,68.7692,68.8869,68.6967,68.7239,109400.0
2021-03-02 14:00:00,75.88,76.02,75.84,76.02,123291.0,68.7329,68.8598,68.6967,68.8598,123291.0
2021-03-02 14:30:00,76.02,76.04,75.93,75.94,107055.0,68.8598,68.8779,68.7782,68.7873,107055.0
2021-03-02 15:00:00,75.95,76.02,75.72,75.73,192762.0,68.7964,68.8598,68.588,68.5971,192762.0
2021-03-02 15:30:00,75.73,75.79,75.38,75.43,553086.0,68.5971,68.6514,68.28,68.3253,553086.0
2021-03-03 09:30:00,75.1,75.27,74.31,74.35,509210.0,68.0264,68.1804,67.3108,67.3471,509210.0
2021-03-03 10:00:00,74.36,74.75,74.18,74.62,431091.0,67.3561,67.7094,67.1931,67.5916,431091.0
2021-03-03 10:30:00,74.62,74.69,74.19,74.34,357821.0,67.5916,67.655,67.2021,67.338,357821.0
2021-03-03 11:00:00,74.33,74.63,74.33,74.48,167384.0,67.3289,67.6007,67.3289,67.4648,167384.0
2021-03-03 11:30:00,74.48,74.62,74.38,74.42,273366.0,67.4648,67.5916,67.3742,67.4105,273366.0
2021-03-03 12:00:00,74.42,74.5,74.23,74.5,204026.0,67.4105,67.4829,67.2384,67.4829,204026.0
2021-03-03 12:30:00,74.5,74.5,74.3,74.34,227845.0,67.4829,67.4829,67.3018,67.338,227845.0
2021-03-03 13:00:00,74.33,74.58,74.25,74.55,199072.0,67.3289,67.5554,67.2565,67.5282,199072.0
2021-03-03 13:30:00,74.54,74.66,74.4,74.64,454841.0,67.5192,67.6279,67.3923,67.6097,454841.0
2021-03-03 14:00:00,74.64,75.02,74.64,75.01,214660.0,67.6097,67.954,67.6097,67.9449,214660.0
2021-03-03 14:30:00,75.01,75.01,74.67,74.73,194622.0,67.9449,67.9449,67.6369,67.6913,194622.0
2021-03-03 15:00:00,74.72,74.72,74.5,74.56,197071.0,67.6822,67.6822,67.4829,67.5373,197071.0
2021-03-03 15:30:00,74.56,74.82,74.45,74.61,615055.0,67.5373,67.7728,67.4376,67.5826,615055.0
2021-03-04 09:30:00,74.92,75.45,74.7,75.44,509622.0,67.8634,68.3434,67.6641,68.3344,509622.0
2021-03-04 10:00:00,75.45,75.94,75.26,75.79,324915.0,68.3434,68.7873,68.1713,68.6514,324915.0
2021-03-04 10:30:00,75.78,75.89,75.46,75.53,368782.0,68.6424,68.742,68.3525,68.4159,368782.0
2021-03-04 11:00:00,75.54,75.78,75.41,75.72,256015.0,68.425,68.6424,68.3072,68.588,256015.0
2021-03-04 11:30:00,75.71,75.87,75.69,75.71,143687.0,68.579,68.7239,68.5608,68.579,143687.0
2021-03-04 12:00:00,75.72,75.8,74.96,75.05,331478.0,68.588,68.6605,67.8996,67.9811,331478.0
2021-03-04 12:30:00,75.03,75.15,74.62,74.64,163348.0,67.963,68.0717,67.5916,67.6097,163348.0
2021-03-04 13:00:00,74.64,74.89,74.57,74.7,270378.0,67.6097,67.8362,67.5463,67.6641,270378.0
2021-03-04 13:30:00,74.7,74.7,74.44,74.5,207403.0,67.6641,67.6641,67.4286,67.4829,207403.0
2021-03-04 14:00:00,74.52,74.88,74.49,74.74,277077.0,67.501,67.8271,67.4739,67.7003,277077.0
2021-03-04 14:30:00,74.73,74.73,74.46,74.48,217803.0,67.6913,67.6913,67.4467,67.4648,217803.0
2021-03-04 15:00:00,74.47,74.61,74.31,74.59,207212.0,67.4558,67.5826,67.3108,67.5645,207212.0
2021-03-04 15:30:00,74.59,74.69,74.27,74.42,813955.0,67.5645,67.655,67.2746,67.4105,813955.0
2021-03-05 09:30:00,74.61,75.28,74.57,75.18,726123.0,67.5826,68.1895,67.5463,68.0989,726123.0
2021-03-05 10:00:00,75.19,75.59,75.15,75.33,316415.0,68.1079,68.4703,68.0717,68.2348,316415.0
2021-03-05 10:30:00,75.32,75.37,74.88,75.12,666490.0,68.2257,68.271,67.8271,68.0445,666490.0
2021-03-05 11:00:00,75.12,76.14,75.06,76.06,1516814.0,68.0445,68.9685,67.9902,68.896,1516814.0
2021-03-05 11:30:00,76.03,76.03,75.35,75.59,564358.0,68.8688,68.8688,68.2529,68.4703,564358.0
2021-03-05 12:00:00,75.6,76.09,75.6,75.77,350814.0,68.4793,68.9232,68.4793,68.6333,350814.0
2021-03-05 12:30:00,75.77,75.77,75.49,75.6,353287.0,68.6333,68.6333,68.3797,68.4793,353287.0
2021-03-05 13:00:00,75.59,75.81,75.54,75.54,439189.0,68.4703,68.6695,68.425,68.425,439189.0
2021-03-05 13:30:00,75.54,75.88,75.49,75.66,284586.0,68.425,68.7329,68.3797,68.5337,284586.0
2021-03-05 14:00:00,75.66,76.07,75.54,76.01,493832.0,68.5337,68.9051,68.425,68.8507,493832.0
2021-03-05 14:30:00,76.01,76.02,75.68,75.68,602556.0,68.8507,68.8598,68.5518,68.5518,602556.0
2021-03-05 15:00:00,75.69,76.07,75.57,76.04,592659.0,68.5608,68.9051,68.4521,68.8779,592659.0
2021-03-05 15:30:00,76.04,76.24,75.83,76.08,1287509.0,68.8779,69.059,68.6877,68.9141,1287509.0
2021-03-08 09:30:00,75.76,76.21,75.38,75.87,392119.0,68.6243,69.0319,68.28,68.7239,392119.0
2021-03-08 10:00:00,75.87,76.49,75.78,76.45,309562.0,68.7239,69.2855,68.6424,69.2493,309562.0
2021-03-08 10:30:00,76.46,76.48,76.02,76.15,168585.0,69.2583,69.2764,68.8598,68.9775,168585.0
2021-03-08 11:00:00,76.17,76.7,76.16,76.55,361511.0,68.9956,69.4757,68.9866,69.3398,361511.0
2021-03-08 11:30:00,76.55,76.85,76.52,76.74,210188.0,69.3398,69.6116,69.3127,69.5119,210188.0
2021-03-08 12:00:00,76.75,76.84,76.67,76.8,178163.0,69.521,69.6025,69.4485,69.5663,178163.0
2021-03-08 12:30:00,76.79,77.05,76.78,76.97,184408.0,69.5572,69.7927,69.5482,69.7203,184408.0
2021-03-08 13:00:00,76.97,77.05,76.93,77.01,160589.0,69.7203,69.7927,69.6841,69.7565,160589.0
2021-03-08 13:30:00,77.0,77.26,76.94,77.0,333768.0,69.7475,69.983,69.6931,69.7475,333768.0
2021-03-08 14:00:00,76.99,77.21,76.84,77.17,159454.0,69.7384,69.9377,69.6025,69.9014,159454.0
2021-03-08 14:30:00,77.17,77.19,76.93,77.08,167337.0,69.9014,69.9196,69.6841,69.8199,167337.0
2021-03-08 15:00:00,77.09,77.09,76.81,76.87,171618.0,69.829,69.829,69.5754,69.6297,171618.0
2021-03-08 15:30:00,76.87,76.88,76.43,76.43,487450.0,69.6297,69.6388,69.2311,69.2311,487450.0
2021-03-09 09:30:00,76.73,77.34,76.31,76.6,660668.0,69.5029,70.0554,69.1224,69.3851,660668.0
2021-03-09 10:00:00,76.59,76.91,76.42,76.65,375963.0,69.3761,69.6659,69.2221,69.4304,375963.0
2021-03-09 10:30:00,76.65,76.73,76.23,76.27,326917.0,69.4304,69.5029,69.05,69.0862,326917.0
2021-03-09 11:00:00,76.26,76.33,76.0,76.24,236775.0,69.0772,69.1406,68.8416,69.059,236775.0
2021-03-09 11:30:00,76.23,76.4,76.1,76.23,112517.0,69.05,69.204,68.9322,69.05,112517.0
2021-03-09 12:00:00,76.22,76.28,76.15,76.2,125548.0,69.0409,69.0953,68.9775,69.0228,125548.0
2021-03-09 12:30:00,76.2,76.29,76.08,76.23,203498.0,69.0228,69.1043,68.9141,69.05,203498.0
2021-03-09 13:00:00,76.23,76.28,75.92,76.05,367485.0,69.05,69.0953,68.7692,68.8869,367485.0
2021-03-09 13:30:00,76.04,76.06,75.84,75.88,201269.0,68.8779,68.896,68.6967,68.7329,201269.0
2021-03-09 14:00:00,75.87,75.91,75.76,75.86,535807.0,68.7239,68.7601,68.6243,68.7148,535807.0
2021-03-09 14:30:00,75.86,75.97,75.69,75.69,252218.0,68.7148,68.8145,68.5608,68.5608,252218.0
2021-03-09 15:00:00,75.69,75.7,75.15,75.22,437728.0,68.5608,68.5699,68.0717,68.1351,437728.0
2021-03-09 15:30:00,75.22,75.26,74.85,74.94,1359832.0,68.1351,68.1713,67.8,67.8815,1359832.0
2021-03-10 09:30:00,75.29,75.29,74.14,74.75,1111773.0,68.1985,68.1985,67.1568,67.7094,1111773.0
2021-03-10 10:00:00,74.76,75.23,74.29,75.23,539770.0,67.7184,68.1442,67.2927,68.1442,539770.0
2021-03-10 10:30:00,75.22,75.28,74.76,75.0,412785.0,68.1351,68.1895,67.7184,67.9358,412785.0
2021-03-10 11:00:00,75.0,75.19,74.86,74.92,560004.0,67.9358,68.1079,67.809,67.8634,560004.0
2021-03-10 11:30:00,74.93,75.18,74.93,75.05,371003.0,67.8724,68.0989,67.8724,67.9811,371003.0
2021-03-10 12:00:00,75.04,75.46,75.01,75.44,219553.0,67.9721,68.3525,67.9449,68.3344,219553.0
2021-03-10 12:30:00,75.43,75.72,75.37,75.49,195366.0,68.3253,68.588,68.271,68.3797,195366.0
2021-03-10 13:00:00,75.52,75.78,75.49,75.72,220767.0,68.4069,68.6424,68.3797,68.588,220767.0
2021-03-10 13:30:00,75.73,76.08,75.69,76.08,265547.0,68.5971,68.9141,68.5608,68.9141,265547.0
2021-03-10 14:00:00,76.07,76.23,75.93,76.13,193355.0,68.9051,69.05,68.7782,68.9594,193355.0
2021-03-10 14:30:00,76.15,76.21,76.01,76.05,177020.0,68.9775,69.0319,68.8507,68.8869,177020.0
2021-03-10 15:00:00,76.05,76.33,76.03,76.31,193597.0,68.8869,69.1406,68.8688,69.1224,193597.0
2021-03-10 15:30:00,76.31,76.32,75.76,75.81,586470.0,69.1224,69.1315,68.6243,68.6695,586470.0
2021-03-11 09:30:00,75.69,75.78,75.11,75.39,359061.0,68.5608,68.6424,68.0355,68.2891,359061.0
2021-03-11 10:00:00,75.37,75.59,75.29,75.49,197077.0,68.271,68.4703,68.1985,68.3797,197077.0
2021-03-11 10:30:00,75.46,75.71,75.36,75.59,174049.0,68.3525,68.579,68.2619,68.4703,174049.0
2021-03-11 11:00:00,75.59,75.65,75.17,75.45,544812.0,68.4703,68.5246,68.0898,68.3434,544812.0
2021-03-11 11:30:00,75.45,75.57,75.29,75.37,292730.0,68.3434,68.4521,68.1985,68.271,292730.0
2021-03-11 12:00:00,75.38,75.76,75.37,75.64,170324.0,68.28,68.6243,68.271,68.5156,170324.0
2021-03-11 12:30:00,75.65,75.79,75.51,75.77,106435.0,68.5246,68.6514,68.3978,68.6333,106435.0
2021-03-11 13:00:00,75.78,75.86,75.68,75.69,94161.0,68.6424,68.7148,68.5518,68.5608,94161.0
2021-03-11 13:30:00,75.68,75.75,75.57,75.66,178947.0,68.5518,68.6152,68.4521,68.5337,178947.0
2021-03-11 14:00:00,75.65,75.74,75.56,75.57,121913.0,68.5246,68.6061,68.4431,68.4521,121913.0
2021-03-11 14:30:00,75.56,75.75,75.53,75.53,340872.0,68.4431,68.6152,68.4159,68.4159,340872.0
2021-03-11 15:00:00,75.54,75.57,75.39,75.39,148783.0,68.425,68.4521,68.2891,68.2891,148783.0
2021-03-11 15:30:00,75.4,75.52,75.19,75.27,522202.0,68.2982,68.4069,68.1079,68.1804,522202.0
2021-03-12 09:30:00,75.87,76.25,75.7,76.07,349218.0,68.7239,69.0681,68.5699,68.9051,349218.0
2021-03-12 10:00:00,76.07,76.25,75.86,76.07,155896.0,68.9051,69.0681,68.7148,68.9051,155896.0
2021-03-12 10:30:00,76.06,76.13,75.93,76.11,162006.0,68.896,68.9594,68.7782,68.9413,162006.0
2021-03-12 11:00:00,76.1,76.11,75.46,75.55,167173.0,68.9322,68.9413,68.3525,68.434,167173.0
2021-03-12 11:30:00,75.53,75.63,75.49,75.62,103471.0,68.4159,68.5065,68.3797,68.4974,103471.0
2021-03-12 12:00:00,75.62,75.63,75.41,75.44,117570.0,68.4974,68.5065,68.3072,68.3344,117570.0
2021-03-12 12:30:00,75.45,75.58,75.39,75.44,143128.0,68.3434,68.4612,68.2891,68.3344,143128.0
2021-03-12 13:00:00,75.42,75.55,75.4,75.53,91419.0,68.3163,68.434,68.2982,68.4159,91419.0
2021-03-12 13:30:00,75.52,75.78,75.5,75.77,90158.0,68.4069,68.6424,68.3887,68.6333,90158.0
2021-03-12 14:00:00,75.76,75.8,75.65,75.75,114896.0,68.6243,68.6605,68.5246,68.6152,114896.0
2021-03-12 14:30:00,75.73,75.76,75.54,75.61,119440.0,68.5971,68.6243,68.425,68.4884,119440.0
2021-03-12 15:00:00,75.61,75.7,75.54,75.68,136904.0,68.4884,68.5699,68.425,68.5518,136904.0
2021-03-12 15:30:00,75.68,75.71,75.47,75.51,369412.0,68.5518,68.579,68.3616,68.3978,369412.0
2021-03-15 09:30:00,76.04,76.12,75.62,75.62,349755.0,68.8779,68.9503,68.4974,68.4974,349755.0
2021-03-15 10:00:00,75.63,75.67,75.14,75.18,167622.0,68.5065,68.5427,68.0626,68.0989,167622.0
2021-03-15 10:30:00,75.2,75.4,75.08,75.33,304783.0,68.117,68.2982,68.0083,68.2348,304783.0
2021-03-15 11:00:00,75.33,75.5,75.19,75.26,274287.0,68.2348,68.3887,68.1079,68.1713,274287.0
2021-03-15 11:30:00,75.26,75.43,75.2,75.33,182502.0,68.1713,68.3253,68.117,68.2348,182502.0
2021-03-15 12:00:00,75.34,75.34,75.1,75.17,127497.0,68.2438,68.2438,68.0264,68.0898,127497.0
2021-03-15 12:30:00,75.16,75.23,75.01,75.12,129029.0,68.0808,68.1442,67.9449,68.0445,129029.0
2021-03-15 13:00:00,75.13,75.17,74.98,75.01,210171.0,68.0536,68.0898,67.9177,67.9449,210171.0
2021-03-15 13:30:00,75.01,75.27,74.91,75.27,194191.0,67.9449,68.1804,67.8543,68.1804,194191.0
2021-03-15 14:00:00,75.28,75.34,75.21,75.25,166249.0,68.1895,68.2438,68.1261,68.1623,166249.0
2021-03-15 14:30:00,75.26,75.28,75.06,75.11,108679.0,68.1713,68.1895,67.9902,68.0355,108679.0
2021-03-15 15:00:00,75.11,75.21,75.08,75.16,149795.0,68.0355,68.1261,68.0083,68.0808,149795.0
2021-03-15 15:30:00,75.17,75.74,75.09,75.68,795040.0,68.0898,68.6061,68.0174,68.5518,795040.0
2021-03-16 09:30:00,75.85,76.1,75.64,75.94,346936.0,68.7058,68.9322,68.5156,68.7873,346936.0
2021-03-16 10:00:00,75.94,76.39,75.87,76.28,162718.0,68.7873,69.1949,68.7239,69.0953,162718.0
2021-03-16 10:30:00,76.28,76.34,76.12,76.23,131603.0,69.0953,69.1496,68.9503,69.05,131603.0
2021-03-16 11:00:00,76.23,76.24,76.03,76.09,198001.0,69.05,69.059,68.8688,68.9232,198001.0
2021-03-16 11:30:00,76.11,76.11,75.6,75.6,167776.0,68.9413,68.9413,68.4793,68.4793,167776.0
2021-03-16 12:00:00,75.59,75.86,75.56,75.84,152992.0,68.4703,68.7148,68.4431,68.6967,152992.0
2021-03-16 12:30:00,75.83,75.86,75.5,75.64,257846.0,68.6877,68.7148,68.3887,68.5156,257846.0
2021-03-16 13:00:00,75.64,75.86,75.63,75.69,233561.0,68.5156,68.7148,68.5065,68.5608,233561.0
2021-03-16 13:30:00,75.71,75.72,75.56,75.57,145496.0,68.579,68.588,68.4431,68.4521,145496.0
2021-03-16 14:00:00,75.57,75.96,75.55,75.96,174492.0,68.4521,68.8054,68.434,68.8054,174492.0
2021-03-16 14:30:00,75.98,76.09,75.8,75.88,184065.0,68.8235,68.9232,68.6605,68.7329,184065.0
2021-03-16 15:00:00,75.88,75.92,75.77,75.84,155196.0,68.7329,68.7692,68.6333,68.6967,155196.0
2021-03-16 15:30:00,75.83,76.01,75.8,75.85,587950.0,68.6877,68.8507,68.6605,68.7058,587950.0
2021-03-17 09:30:00,76.15,76.16,75.63,75.65,222562.0,68.9775,68.9866,68.5065,68.5246,222562.0
2021-03-17 10:00:00,75.67,75.72,75.4,75.64,116643.0,68.5427,68.588,68.2982,68.5156,116643.0
2021-03-17 10:30:00,75.69,75.94,75.61,75.83,148048.0,68.5608,68.7873,68.4884,68.6877,148048.0
2021-03-17 11:00:00,75.83,75.93,75.5,75.55,181547.0,68.6877,68.7782,68.3887,68.434,181547.0
2021-03-17 11:30:00,75.55,75.95,75.53,75.95,133498.0,68.434,68.7964,68.4159,68.7964,133498.0
2021-03-17 12:00:00,75.95,76.35,75.85,76.25,248623.0,68.7964,69.1587,68.7058,69.0681,248623.0
2021-03-17 12:30:00,76.26,76.34,76.16,76.33,176594.0,69.0772,69.1496,68.9866,69.1406,176594.0
2021-03-17 13:00:00,76.33,76.35,76.04,76.1,128288.0,69.1406,69.1587,68.8779,68.9322,128288.0
2021-03-17 13:30:00,76.1,76.15,75.93,76.07,119705.0,68.9322,68.9775,68.7782,68.9051,119705.0
2021-03-17 14:00:00,76.09,76.42,75.87,75.9,291846.0,68.9232,69.2221,68.7239,68.7511,291846.0
2021-03-17 14:30:00,75.91,76.23,75.86,76.2,264672.0,68.7601,69.05,68.7148,69.0228,264672.0
2021-03-17 15:00:00,76.19,76.21,75.9,75.95,195379.0,69.0138,69.0319,68.7511,68.7964,195379.0
2021-03-17 15:30:00,75.95,76.09,75.68,75.8,414437.0,68.7964,68.9232,68.5518,68.6605,414437.0
2021-03-18 09:30:00,75.66,76.07,75.29,75.29,255672.0,68.5337,68.9051,68.1985,68.1985,255672.0
2021-03-18 10:00:00,75.29,75.45,74.81,74.83,211264.0,68.1985,68.3434,67.7637,67.7818,211264.0
2021-03-18 10:30:00,74.81,75.2,74.67,75.12,192767.0,67.7637,68.117,67.6369,68.0445,192767.0
2021-03-18 11:00:00,75.13,75.28,75.11,75.26,130498.0,68.0536,68.1895,68.0355,68.1713,130498.0
2021-03-18 11:30:00,75.27,75.5,75.11,75.46,124618.0,68.1804,68.3887,68.0355,68.3525,124618.0
2021-03-18 12:00:00,75.47,75.59,75.4,75.43,117751.0,68.3616,68.4703,68.2982,68.3253,117751.0
2021-03-18 12:30:00,75.43,75.62,75.4,75.6,153186.0,68.3253,68.4974,68.2982,68.4793,153186.0
2021-03-18 13:00:00,75.6,75.81,75.54,75.79,97615.0,68.4793,68.6695,68.425,68.6514,97615.0
2021-03-18 13:30:00,75.79,75.88,75.72,75.83,108709.0,68.6514,68.7329,68.588,68.6877,108709.0
2021-03-18 14:00:00,75.83,75.94,75.77,75.92,110903.0,68.6877,68.7873,68.6333,68.7692,110903.0
2021-03-18 14:30:00,75.93,76.03,75.71,75.98,145186.0,68.7782,68.8688,68.579,68.8235,145186.0
2021-03-18 15:00:00,76.0,76.15,75.92,76.1,160015.0,68.8416,68.9775,68.7692,68.9322,160015.0
2021-03-18 15:30:00,76.11,76.21,75.88,76.07,416903.0,68.9413,69.0319,68.7329,68.9051,416903.0
2021-03-19 09:30:00,76.1,76.5,75.62,75.75,1014983.0,68.9322,69.2946,68.4974,68.6152,1014983.0
2021-03-19 10:00:00,75.77,76.02,75.51,75.59,535121.0,68.6333,68.8598,68.3978,68.4703,535121.0
2021-03-19 10:30:00,75.59,75.75,75.36,75.38,404102.0,68.4703,68.6152,68.2619,68.28,404102.0
2021-03-19 11:00:00,75.4,75.61,75.27,75.34,285480.0,68.2982,68.4884,68.1804,68.2438,285480.0
2021-03-19 11:30:00,75.35,75.53,75.34,75.39,257131.0,68.2529,68.4159,68.2438,68.2891,257131.0
2021-03-19 12:00:00,75.4,75.4,75.1,75.12,215902.0,68.2982,68.2982,68.0264,68.0445,215902.0
2021-03-19 12:30:00,75.13,75.35,75.04,75.09,334874.0,68.0536,68.2529,67.9721,68.0174,334874.0
2021-03-19 13:00:00,75.1,75.17,74.9,75.05,264991.0,68.0264,68.0898,67.8453,67.9811,264991.0
2021-03-19 13:30:00,75.06,75.13,74.87,75.03,533986.0,67.9902,68.0536,67.8181,67.963,533986.0
2021-03-19 14:00:00,75.03,75.06,74.85,75.04,520771.0,67.963,67.9902,67.8,67.9721,520771.0
2021-03-19 14:30:00,75.04,75.23,75.01,75.11,463931.0,67.9721,68.1442,67.9449,68.0355,463931.0
2021-03-19 15:00:00,75.13,75.32,75.02,75.1,567497.0,68.0536,68.2257,67.954,68.0264,567497.0
2021-03-19 15:30:00,75.1,75.66,74.97,74.97,1258983.0,68.0264,68.5337,67.9087,67.9087,1258983.0
2021-03-22 09:30:00,74.98,75.81,74.84,75.75,502615.0,67.9177,68.6695,67.7909,68.6152,502615.0
2021-03-22 10:00:00,75.71,75.93,75.55,75.7,442590.0,68.579,68.7782,68.434,68.5699,442590.0
2021-03-22 10:30:00,75.71,75.89,75.64,75.77,517472.0,68.579,68.742,68.5156,68.6333,517472.0
2021-03-22 11:00:00,75.76,75.83,75.53,75.59,352608.0,68.6243,68.6877,68.4159,68.4703,352608.0
2021-03-22 11:30:00,75.61,75.67,75.4,75.48,317771.0,68.4884,68.5427,68.2982,68.3706,317771.0
2021-03-22 12:00:00,75.48,75.63,75.35,75.57,265111.0,68.3706,68.5065,68.2529,68.4521,265111.0
2021-03-22 12:30:00,75.58,75.6,75.36,75.47,279560.0,68.4612,68.4793,68.2619,68.3616,279560.0
2021-03-22 13:00:00,75.47,75.59,75.33,75.39,278383.0,68.3616,68.4703,68.2348,68.2891,278383.0
2021-03-22 13:30:00,75.38,75.41,75.24,75.3,310164.0,68.28,68.3072,68.1532,68.2076,310164.0
2021-03-22 14:00:00,75.29,75.33,75.19,75.31,312070.0,68.1985,68.2348,68.1079,68.2166,312070.0
2021-03-22 14:30:00,75.31,75.44,75.27,75.42,370468.0,68.2166,68.3344,68.1804,68.3163,370468.0
2021-03-22 15:00:00,75.41,75.48,75.27,75.47,757328.0,68.3072,68.3706,68.1804,68.3616,757328.0
2021-03-22 15:30:00,75.49,75.79,75.28,75.77,1375527.0,68.3797,68.6514,68.1895,68.6333,1375527.0
2021-03-23 09:30:00,76.2,76.3,75.82,76.3,359615.0,69.0228,69.1134,68.6786,69.1134,359615.0
2021-03-23 10:00:00,76.27,76.69,76.22,76.66,214442.0,69.0862,69.4667,69.0409,69.4395,214442.0
2021-03-23 10:30:00,76.67,76.99,76.6,76.85,276799.0,69.4485,69.7384,69.3851,69.6116,276799.0
2021-03-23 11:00:00,76.85,76.92,76.72,76.86,221954.0,69.6116,69.675,69.4938,69.6206,221954.0
2021-03-23 11:30:00,76.87,77.47,76.85,77.47,319934.0,69.6297,70.1732,69.6116,70.1732,319934.0
2021-03-23 12:00:00,77.46,77.73,77.32,77.61,280798.0,70.1641,70.4087,70.0373,70.3,280798.0
2021-03-23 12:30:00,77.59,77.67,77.43,77.65,205517.0,70.2819,70.3544,70.137,70.3362,205517.0
2021-03-23 13:00:00,77.65,77.97,77.61,77.86,299299.0,70.3362,70.6261,70.3,70.5265,299299.0
2021-03-23 13:30:00,77.85,78.06,77.78,77.99,317763.0,70.5174,70.7076,70.454,70.6442,317763.0
2021-03-23 14:00:00,77.99,78.32,77.94,78.31,223451.0,70.6442,70.9431,70.5989,70.9341,223451.0
2021-03-23 14:30:00,78.32,78.32,78.04,78.05,280043.0,70.9431,70.9431,70.6895,70.6986,280043.0
2021-03-23 15:00:00,78.05,78.05,77.62,77.63,345903.0,70.6986,70.6986,70.3091,70.3181,345903.0
2021-03-23 15:30:00,77.62,77.83,77.55,77.75,861245.0,70.3091,70.4993,70.2457,70.4268,861245.0
2021-03-24 09:30:00,76.9,77.68,76.9,77.52,318095.0,69.6569,70.3634,69.6569,70.2185,318095.0
2021-03-24 10:00:00,77.52,77.62,77.28,77.43,191294.0,70.2185,70.3091,70.0011,70.137,191294.0
2021-03-24 10:30:00,77.46,77.67,77.39,77.59,218730.0,70.1641,70.3544,70.1007,70.2819,218730.0
2021-03-24 11:00:00,77.59,77.9,77.59,77.76,195499.0,70.2819,70.5627,70.2819,70.4359,195499.0
2021-03-24 11:30:00,77.77,78.23,77.68,78.23,235481.0,70.4449,70.8616,70.3634,70.8616,235481.0
2021-03-24 12:00:00,78.21,78.26,77.72,77.79,175319.0,70.8435,70.8888,70.3996,70.463,175319.0
2021-03-24 12:30:00,77.78,77.9,77.56,77.56,136792.0,70.454,70.5627,70.2547,70.2547,136792.0
2021-03-24 13:00:00,77.55,77.64,77.48,77.63,207423.0,70.2457,70.3272,70.1822,70.3181,207423.0
2021-03-24 13:30:00,77.64,77.69,77.45,77.63,88525.0,70.3272,70.3725,70.1551,70.3181,88525.0
2021-03-24 14:00:00,77.63,77.9,77.61,77.69,126394.0,70.3181,70.5627,70.3,70.3725,126394.0
2021-03-24 14:30:00,77.71,77.95,77.68,77.83,118412.0,70.3906,70.608,70.3634,70.4993,118412.0
2021-03-24 15:00:00,77.84,77.87,77.73,77.76,170673.0,70.5083,70.5355,70.4087,70.4359,170673.0
2021-03-24 15:30:00,77.75,77.88,77.59,77.77,594872.0,70.4268,70.5446,70.2819,70.4449,594872.0
2021-03-25 09:30:00,78.3,78.3,77.82,78.23,479994.0,70.925,70.925,70.4902,70.8616,479994.0
2021-03-25 10:00:00,78.24,78.49,78.08,78.14,305724.0,70.8707,71.0971,70.7257,70.7801,305724.0
2021-03-25 10:30:00,78.15,78.5,77.94,78.39,250845.0,70.7891,71.1062,70.5989,71.0065,250845.0
2021-03-25 11:00:00,78.39,78.54,78.19,78.3,155100.0,71.0065,71.1424,70.8254,70.925,155100.0
2021-03-25 11:30:00,78.31,78.31,77.86,77.99,200074.0,70.9341,70.9341,70.5265,70.6442,200074.0
2021-03-25 12:00:00,78.0,78.05,77.69,77.7,288993.0,70.6533,70.6986,70.3725,70.3815,288993.0
2021-03-25 12:30:00,77.71,77.75,77.47,77.75,172957.0,70.3906,70.4268,70.1732,70.4268,172957.0
2021-03-25 13:00:00,77.76,77.94,77.68,77.91,143099.0,70.4359,70.5989,70.3634,70.5717,143099.0
2021-03-25 13:30:00,77.9,77.95,77.79,77.82,148779.0,70.5627,70.608,70.463,70.4902,148779.0
2021-03-25 14:00:00,77.83,77.85,77.57,77.64,162515.0,70.4993,70.5174,70.2638,70.3272,162515.0
2021-03-25 14:30:00,77.65,77.82,77.64,77.7,161310.0,70.3362,70.4902,70.3272,70.3815,161310.0
2021-03-25 15:00:00,77.69,77.88,77.64,77.78,199499.0,70.3725,70.5446,70.3272,70.454,199499.0
2021-03-25 15:30:00,77.78,77.93,77.77,77.89,503893.0,70.454,70.5899,70.4449,70.5536,503893.0
2021-03-26 09:30:00,77.79,78.08,77.52,77.74,226600.0,70.463,70.7257,70.2185,70.4178,226600.0
2021-03-26 10:00:00,77.74,78.0,77.67,77.93,226765.0,70.4178,70.6533,70.3544,70.5899,226765.0
2021-03-26 10:30:00,77.93,78.14,77.6,78.0,198898.0,70.5899,70.7801,70.2909,70.6533,198898.0
2021-03-26 11:00:00,78.01,78.36,78.01,78.32,153207.0,70.6623,70.9794,70.6623,70.9431,153207.0
2021-03-26 11:30:00,78.32,78.35,78.08,78.16,257079.0,70.9431,70.9703,70.7257,70.7982,257079.0
2021-03-26 12:00:00,78.16,78.41,78.16,78.38,162608.0,70.7982,71.0247,70.7982,70.9975,162608.0
2021-03-26 12:30:00,78.38,78.75,78.35,78.69,155284.0,70.9975,71.3326,70.9703,71.2783,155284.0
2021-03-26 13:00:00,78.68,78.85,78.61,78.74,171343.0,71.2692,71.4232,71.2058,71.3236,171343.0
2021-03-26 13:30:00,78.73,78.91,78.58,78.85,132217.0,71.3145,71.4776,71.1786,71.4232,132217.0
2021-03-26 14:00:00,78.86,78.98,78.79,78.89,248247.0,71.4323,71.541,71.3689,71.4594,248247.0
2021-03-26 14:30:00,78.88,78.97,78.77,78.8,200131.0,71.4504,71.5319,71.3507,71.3779,200131.0
2021-03-26 15:00:00,78.81,78.91,78.76,78.78,179592.0,71.387,71.4776,71.3417,71.3598,179592.0
2021-03-26 15:30:00,78.77,79.26,78.71,79.22,577171.0,71.3507,71.7946,71.2964,71.7584,577171.0
2021-03-29 09:30:00,79.11,79.88,79.11,79.68,433878.0,71.6587,72.3562,71.6587,72.175,433878.0
2021-03-29 10:00:00,79.69,79.71,79.32,79.47,196451.0,72.1841,72.2022,71.8489,71.9848,196451.0
2021-03-29 10:30:00,79.46,79.6,79.34,79.36,223423.0,71.9758,72.1026,71.8671,71.8852,223423.0
2021-03-29 11:00:00,79.35,79.92,79.33,79.91,246488.0,71.8761,72.3924,71.858,72.3834,246488.0
2021-03-29 11:30:00,79.9,79.93,79.69,79.84,139281.0,72.3743,72.4015,72.1841,72.32,139281.0
2021-03-29 12:00:00,79.84,79.86,79.7,79.78,107634.0,72.32,72.3381,72.1931,72.2656,107634.0
2021-03-29 12:30:00,79.78,79.9,79.71,79.73,113845.0,72.2656,72.3743,72.2022,72.2203,113845.0
2021-03-29 13:00:00,79.7,79.75,79.52,79.63,182072.0,72.1931,72.2384,72.0301,72.1297,182072.0
2021-03-29 13:30:00,79.64,79.79,79.63,79.74,92971.0,72.1388,72.2747,72.1297,72.2294,92971.0
2021-03-29 14:00:00,79.76,79.91,79.6,79.71,208278.0,72.2475,72.3834,72.1026,72.2022,208278.0
2021-03-29 14:30:00,79.72,79.93,79.67,79.86,96169.0,72.2113,72.4015,72.166,72.3381,96169.0
2021-03-29 15:00:00,79.87,79.92,79.82,79.9,121545.0,72.3471,72.3924,72.3018,72.3743,121545.0
2021-03-29 15:30:00,79.9,79.98,79.75,79.92,485105.0,72.3743,72.4468,72.2384,72.3924,485105.0
2021-03-30 09:30:00,79.47,79.71,79.01,79.21,319751.0,71.9848,72.2022,71.5681,71.7493,319751.0
2021-03-30 10:00:00,79.23,79.6,79.05,79.6,186852.0,71.7674,72.1026,71.6044,72.1026,186852.0
2021-03-30 10:30:00,79.6,79.74,79.28,79.28,271259.0,72.1026,72.2294,71.8127,71.8127,271259.0
2021-03-30 11:00:00,79.28,79.36,79.01,79.21,234721.0,71.8127,71.8852,71.5681,71.7493,234721.0
2021-03-30 11:30:00,79.21,79.49,79.13,79.47,165140.0,71.7493,72.0029,71.6768,71.9848,165140.0
2021-03-30 12:00:00,79.48,79.49,79.28,79.28,113394.0,71.9939,72.0029,71.8127,71.8127,113394.0
2021-03-30 12:30:00,79.29,79.54,79.28,79.54,136312.0,71.8218,72.0482,71.8127,72.0482,136312.0
2021-03-30 13:00:00,79.54,79.63,79.46,79.59,153874.0,72.0482,72.1297,71.9758,72.0935,153874.0
2021-03-30 13:30:00,79.59,79.73,79.55,79.7,168894.0,72.0935,72.2203,72.0573,72.1931,168894.0
2021-03-30 14:00:00,79.7,79.74,79.56,79.65,137059.0,72.1931,72.2294,72.0663,72.1479,137059.0
2021-03-30 14:30:00,79.64,79.67,79.34,79.47,166930.0,72.1388,72.166,71.8671,71.9848,166930.0
2021-03-30 15:00:00,79.46,79.46,79.22,79.42,181202.0,71.9758,71.9758,71.7584,71.9395,181202.0
2021-03-30 15:30:00,79.41,79.42,79.15,79.39,545750.0,71.9305,71.9395,71.695,71.9123,545750.0
2021-03-31 09:30:00,79.75,79.82,78.82,78.83,422531.0,72.2384,72.3018,71.396,71.4051,422531.0
2021-03-31 10:00:00,78.84,79.29,78.84,79.27,169198.0,71.4141,71.8218,71.4141,71.8036,169198.0
2021-03-31 10:30:00,79.26,79.58,79.24,79.45,120808.0,71.7946,72.0844,71.7765,71.9667,120808.0
2021-03-31 11:00:00,79.45,79.51,79.28,79.49,183051.0,71.9667,72.021,71.8127,72.0029,183051.0
2021-03-31 11:30:00,79.5,79.77,79.49,79.69,138661.0,72.012,72.2566,72.0029,72.1841,138661.0
2021-03-31 12:00:00,79.69,79.73,79.37,79.4,106106.0,72.1841,72.2203,71.8942,71.9214,106106.0
2021-03-31 12:30:00,79.41,79.46,79.29,79.29,121144.0,71.9305,71.9758,71.8218,71.8218,121144.0
2021-03-31 13:00:00,79.28,79.42,79.26,79.31,67399.0,71.8127,71.9395,71.7946,71.8399,67399.0
2021-03-31 13:30:00,79.32,79.44,79.24,79.41,92465.0,71.8489,71.9576,71.7765,71.9305,92465.0
2021-03-31 14:00:00,79.39,79.43,79.24,79.25,113986.0,71.9123,71.9486,71.7765,71.7855,113986.0
2021-03-31 14:30:00,79.26,79.28,78.88,78.94,218230.0,71.7946,71.8127,71.4504,71.5047,218230.0
2021-03-31 15:00:00,78.94,78.99,78.82,78.87,173110.0,71.5047,71.55,71.396,71.4413,173110.0
2021-03-31 15:30:00,78.87,79.04,78.61,78.82,671117.0,71.4413,71.5953,71.2058,71.396,671117.0
2021-04-01 09:30:00,78.53,78.66,77.63,77.63,374509.0,71.1333,71.2511,70.3181,70.3181,374509.0
2021-04-01 10:00:00,77.62,77.95,77.58,77.84,229033.0,70.3091,70.608,70.2728,70.5083,229033.0
2021-04-01 10:30:00,77.85,78.11,77.62,77.9,237605.0,70.5174,70.7529,70.3091,70.5627,237605.0
2021-04-01 11:00:00,77.89,78.43,77.86,78.25,214980.0,70.5536,71.0428,70.5265,70.8797,214980.0
2021-04-01 11:30:00,78.24,78.52,78.15,78.46,201867.0,70.8707,71.1243,70.7891,71.0699,201867.0
2021-04-01 12:00:00,78.46,78.7,78.46,78.68,233950.0,71.0699,71.2873,71.0699,71.2692,233950.0
2021-04-01 12:30:00,78.68,78.89,78.67,78.85,384987.0,71.2692,71.4594,71.2602,71.4232,384987.0
2021-04-01 13:00:00,78.83,79.06,78.81,79.04,226718.0,71.4051,71.6134,71.387,71.5953,226718.0
2021-04-01 13:30:00,79.04,79.06,78.79,78.86,133442.0,71.5953,71.6134,71.3689,71.4323,133442.0
2021-04-01 14:00:00,78.87,78.91,78.79,78.84,136305.0,71.4413,71.4776,71.3689,71.4141,136305.0
2021-04-01 14:30:00,78.84,78.94,78.79,78.81,132993.0,71.4141,71.5047,71.3689,71.387,132993.0
2021-04-01 15:00:00,78.81,78.94,78.79,78.87,186815.0,71.387,71.5047,71.3689,71.4413,186815.0
2021-04-01 15:30:00,78.87,78.87,78.54,78.54,561169.0,71.4413,71.4413,71.1424,71.1424,561169.0
2021-04-05 09:30:00,78.73,79.44,78.61,79.14,300029.0,71.3145,71.9576,71.2058,71.6859,300029.0
2021-04-05 10:00:00,79.14,79.74,79.09,79.43,206642.0,71.6859,72.2294,71.6406,71.9486,206642.0
2021-04-05 10:30:00,79.44,79.68,79.37,79.61,153361.0,71.9576,72.175,71.8942,72.1116,153361.0
2021-04-05 11:00:00,79.61,79.74,79.44,79.48,127949.0,72.1116,72.2294,71.9576,71.9939,127949.0
2021-04-05 11:30:00,79.48,79.83,79.4,79.83,163820.0,71.9939,72.3109,71.9214,72.3109,163820.0
2021-04-05 12:00:00,79.82,79.91,79.69,79.76,104230.0,72.3018,72.3834,72.1841,72.2475,104230.0
2021-04-05 12:30:00,79.76,79.91,79.69,79.77,106422.0,72.2475,72.3834,72.1841,72.2566,106422.0
2021-04-05 13:00:00,79.77,79.86,79.62,79.7,113778.0,72.2566,72.3381,72.1207,72.1931,113778.0
2021-04-05 13:30:00,79.71,79.75,79.4,79.52,130313.0,72.2022,72.2384,71.9214,72.0301,130313.0
2021-04-05 14:00:00,79.5,79.64,79.49,79.64,111856.0,72.012,72.1388,72.0029,72.1388,111856.0
2021-04-05 14:30:00,79.64,79.72,79.51,79.53,106220.0,72.1388,72.2113,72.021,72.0392,106220.0
2021-04-05 15:00:00,79.53,79.7,79.43,79.67,137579.0,72.0392,72.1931,71.9486,72.166,137579.0
2021-04-05 15:30:00,79.65,79.71,79.52,79.53,314929.0,72.1479,72.2022,72.0301,72.0392,314929.0
2021-04-06 09:30:00,79.25,79.64,79.21,79.45,593932.0,71.7855,72.1388,71.7493,71.9667,593932.0
2021-04-06 10:00:00,79.49,79.87,79.47,79.72,257752.0,72.0029,72.3471,71.9848,72.2113,257752.0
2021-04-06 10:30:00,79.73,79.92,79.61,79.84,179200.0,72.2203,72.3924,72.1116,72.32,179200.0
2021-04-06 11:00:00,79.84,80.1,79.83,80.0,201009.0,72.32,72.5555,72.3109,72.4649,201009.0
2021-04-06 11:30:00,80.0,80.03,79.86,79.89,118832.0,72.4649,72.4921,72.3381,72.3653,118832.0
2021-04-06 12:00:00,79.89,80.04,79.84,79.92,133222.0,72.3653,72.5011,72.32,72.3924,133222.0
2021-04-06 12:30:00,79.93,79.95,79.81,79.91,90148.0,72.4015,72.4196,72.2928,72.3834,90148.0
2021-04-06 13:00:00,79.92,80.08,79.84,80.07,126076.0,72.3924,72.5374,72.32,72.5283,126076.0
2021-04-06 13:30:00,80.08,80.14,79.91,79.94,129638.0,72.5374,72.5917,72.3834,72.4105,129638.0
2021-04-06 14:00:00,79.93,80.02,79.82,79.92,140439.0,72.4015,72.483,72.3018,72.3924,140439.0
2021-04-06 14:30:00,79.92,79.99,79.86,79.87,112132.0,72.3924,72.4558,72.3381,72.3471,112132.0
2021-04-06 15:00:00,79.86,79.91,79.79,79.85,140347.0,72.3381,72.3834,72.2747,72.329,140347.0
2021-04-06 15:30:00,79.85,79.9,79.72,79.86,490515.0,72.329,72.3743,72.2113,72.3381,490515.0
2021-04-07 09:30:00,80.23,80.33,79.61,79.63,352060.0,72.6732,72.7638,72.1116,72.1297,352060.0
2021-04-07 10:00:00,79.64,79.8,79.52,79.55,237221.0,72.1388,72.2837,72.0301,72.0573,237221.0
2021-04-07 10:30:00,79.55,79.69,79.46,79.68,155846.0,72.0573,72.1841,71.9758,72.175,155846.0
2021-04-07 11:00:00,79.68,79.88,79.61,79.84,202262.0,72.175,72.3562,72.1116,72.32,202262.0
2021-04-07 11:30:00,79.84,80.25,79.83,80.07,399361.0,72.32,72.6913,72.3109,72.5283,399361.0
2021-04-07 12:00:00,80.06,80.09,79.87,79.88,182799.0,72.5192,72.5464,72.3471,72.3562,182799.0
2021-04-07 12:30:00,79.87,79.89,79.71,79.76,202555.0,72.3471,72.3653,72.2022,72.2475,202555.0
2021-04-07 13:00:00,79.76,79.77,79.62,79.72,134728.0,72.2475,72.2566,72.1207,72.2113,134728.0
2021-04-07 13:30:00,79.71,79.75,79.5,79.6,147053.0,72.2022,72.2384,72.012,72.1026,147053.0
2021-04-07 14:00:00,79.6,79.61,79.48,79.51,157137.0,72.1026,72.1116,71.9939,72.021,157137.0
2021-04-07 14:30:00,79.5,79.6,79.48,79.59,133103.0,72.012,72.1026,71.9939,72.0935,133103.0
2021-04-07 15:00:00,79.59,79.68,79.48,79.67,149734.0,72.0935,72.175,71.9939,72.166,149734.0
2021-04-07 15:30:00,79.67,79.74,79.57,79.62,606057.0,72.166,72.2294,72.0754,72.1207,606057.0
2021-04-08 09:30:00,79.7,79.85,79.41,79.52,376160.0,72.1931,72.329,71.9305,72.0301,376160.0
2021-04-08 10:00:00,79.51,79.7,79.39,79.53,214810.0,72.021,72.1931,71.9123,72.0392,214810.0
2021-04-08 10:30:00,79.54,79.6,79.32,79.33,216809.0,72.0482,72.1026,71.8489,71.858,216809.0
2021-04-08 11:00:00,79.34,79.57,79.28,79.42,222777.0,71.8671,72.0754,71.8127,71.9395,222777.0
2021-04-08 11:30:00,79.42,79.44,79.19,79.27,139280.0,71.9395,71.9576,71.7312,71.8036,139280.0
2021-04-08 12:00:00,79.28,79.38,79.23,79.3,108177.0,71.8127,71.9033,71.7674,71.8308,108177.0
2021-04-08 12:30:00,79.29,79.53,79.21,79.42,133430.0,71.8218,72.0392,71.7493,71.9395,133430.0
2021-04-08 13:00:00,79.41,79.61,79.35,79.6,111073.0,71.9305,72.1116,71.8761,72.1026,111073.0
2021-04-08 13:30:00,79.6,79.7,79.55,79.58,138979.0,72.1026,72.1931,72.0573,72.0844,138979.0
2021-04-08 14:00:00,79.58,79.6,79.43,79.47,114424.0,72.0844,72.1026,71.9486,71.9848,114424.0
2021-04-08 14:30:00,79.46,79.68,79.44,79.68,148858.0,71.9758,72.175,71.9576,72.175,148858.0
2021-04-08 15:00:00,79.67,79.71,79.55,79.62,162503.0,72.166,72.2022,72.0573,72.1207,162503.0
2021-04-08 15:30:00,79.63,79.73,79.61,79.63,489069.0,72.1297,72.2203,72.1116,72.1297,489069.0
2021-04-09 09:30:00,79.67,80.17,79.66,79.8,317665.0,72.166,72.6189,72.1569,72.2837,317665.0
2021-04-09 10:00:00,79.81,79.98,79.77,79.95,179938.0,72.2928,72.4468,72.2566,72.4196,179938.0
2021-04-09 10:30:00,79.96,80.1,79.71,79.8,169241.0,72.4287,72.5555,72.2022,72.2837,169241.0
2021-04-09 11:00:00,79.79,79.87,79.69,79.75,154060.0,72.2747,72.3471,72.1841,72.2384,154060.0
2021-04-09 11:30:00,79.76,79.76,79.49,79.53,126582.0,72.2475,72.2475,72.0029,72.0392,126582.0
2021-04-09 12:00:00,79.53,79.57,79.29,79.31,106624.0,72.0392,72.0754,71.8218,71.8399,106624.0
2021-04-09 12:30:00,79.31,79.36,79.2,79.24,81928.0,71.8399,71.8852,71.7402,71.7765,81928.0
2021-04-09 13:00:00,79.23,79.41,79.17,79.4,81320.0,71.7674,71.9305,71.7131,71.9214,81320.0
2021-04-09 13:30:00,79.41,79.55,79.4,79.54,137175.0,71.9305,72.0573,71.9214,72.0482,137175.0
2021-04-09 14:00:00,79.56,79.61,79.5,79.6,139374.0,72.0663,72.1116,72.012,72.1026,139374.0
2021-04-09 14:30:00,79.59,79.65,79.56,79.57,132048.0,72.0935,72.1479,72.0663,72.0754,132048.0
2021-04-09 15:00:00,79.57,79.74,79.55,79.73,134538.0,72.0754,72.2294,72.0573,72.2203,134538.0
2021-04-09 15:30:00,79.74,79.85,79.68,79.77,403810.0,72.2294,72.329,72.175,72.2566,403810.0
2021-04-12 09:30:00,79.8,80.46,79.62,80.45,375000.0,72.2837,72.8816,72.1207,72.8725,375000.0
2021-04-12 10:00:00,80.43,80.43,79.9,80.19,204469.0,72.8544,72.8544,72.3743,72.637,204469.0
2021-04-12 10:30:00,80.19,80.35,80.1,80.16,161509.0,72.637,72.7819,72.5555,72.6098,161509.0
2021-04-12 11:00:00,80.18,80.31,80.12,80.24,112723.0,72.6279,72.7457,72.5736,72.6823,112723.0
2021-04-12 11:30:00,80.24,80.32,80.16,80.2,99039.0,72.6823,72.7548,72.6098,72.6461,99039.0
2021-04-12 12:00:00,80.21,80.24,80.07,80.08,85325.0,72.6551,72.6823,72.5283,72.5374,85325.0
2021-04-12 12:30:00,80.08,80.21,80.06,80.14,108259.0,72.5374,72.6551,72.5192,72.5917,108259.0
2021-04-12 13:00:00,80.15,80.19,80.07,80.15,101300.0,72.6008,72.637,72.5283,72.6008,101300.0
2021-04-12 13:30:00,80.15,80.19,80.09,80.15,108067.0,72.6008,72.637,72.5464,72.6008,108067.0
2021-04-12 14:00:00,80.15,80.19,80.04,80.06,75788.0,72.6008,72.637,72.5011,72.5192,75788.0
2021-04-12 14:30:00,80.05,80.06,79.9,79.97,132893.0,72.5102,72.5192,72.3743,72.4377,132893.0
2021-04-12 15:00:00,79.97,80.0,79.84,79.91,111402.0,72.4377,72.4649,72.32,72.3834,111402.0
2021-04-12 15:30:00,79.91,80.2,79.9,80.17,378400.0,72.3834,72.6461,72.3743,72.6189,378400.0
2021-04-13 09:30:00,79.5,79.81,79.12,79.39,386236.0,72.012,72.2928,71.6678,71.9123,386236.0
2021-04-13 10:00:00,79.38,79.66,79.27,79.27,253505.0,71.9033,72.1569,71.8036,71.8036,253505.0
2021-04-13 10:30:00,79.27,79.67,79.25,79.61,202451.0,71.8036,72.166,71.7855,72.1116,202451.0
2021-04-13 11:00:00,79.61,79.83,79.5,79.63,179433.0,72.1116,72.3109,72.012,72.1297,179433.0
2021-04-13 11:30:00,79.62,79.65,79.56,79.59,99876.0,72.1207,72.1479,72.0663,72.0935,99876.0
2021-04-13 12:00:00,79.59,79.7,79.55,79.7,72678.0,72.0935,72.1931,72.0573,72.1931,72678.0
2021-04-13 12:30:00,79.7,79.81,79.64,79.78,102992.0,72.1931,72.2928,72.1388,72.2656,102992.0
2021-04-13 13:00:00,79.78,79.79,79.66,79.71,94106.0,72.2656,72.2747,72.1569,72.2022,94106.0
2021-04-13 13:30:00,79.7,79.72,79.53,79.55,74635.0,72.1931,72.2113,72.0392,72.0573,74635.0
2021-04-13 14:00:00,79.54,79.63,79.54,79.62,101991.0,72.0482,72.1297,72.0482,72.1207,101991.0
2021-04-13 14:30:00,79.62,79.72,79.58,79.7,149566.0,72.1207,72.2113,72.0844,72.1931,149566.0
2021-04-13 15:00:00,79.7,79.73,79.57,79.59,140079.0,72.1931,72.2203,72.0754,72.0935,140079.0
2021-04-13 15:30:00,79.6,79.8,79.49,79.73,714789.0,72.1026,72.2837,72.0029,72.2203,714789.0
2021-04-14 09:30:00,79.79,79.81,79.28,79.3,320982.0,72.2747,72.2928,71.8127,71.8308,320982.0
2021-04-14 10:00:00,79.31,79.4,79.0,79.24,235234.0,71.8399,71.9214,71.5591,71.7765,235234.0
2021-04-14 10:30:00,79.23,79.27,79.03,79.26,329909.0,71.7674,71.8036,71.5863,71.7946,329909.0
2021-04-14 11:00:00,79.26,79.74,79.25,79.72,198671.0,71.7946,72.2294,71.7855,72.2113,198671.0
2021-04-14 11:30:00,79.72,79.76,79.52,79.53,156043.0,72.2113,72.2475,72.0301,72.0392,156043.0
2021-04-14 12:00:00,79.53,79.66,79.52,79.59,270238.0,72.0392,72.1569,72.0301,72.0935,270238.0
2021-04-14 12:30:00,79.59,79.6,79.27,79.4,135045.0,72.0935,72.1026,71.8036,71.9214,135045.0
2021-04-14 13:00:00,79.4,79.54,79.39,79.53,95347.0,71.9214,72.0482,71.9123,72.0392,95347.0
2021-04-14 13:30:00,79.52,79.56,79.39,79.42,115062.0,72.0301,72.0663,71.9123,71.9395,115062.0
2021-04-14 14:00:00,79.44,79.45,79.27,79.32,153747.0,71.9576,71.9667,71.8036,71.8489,153747.0
2021-04-14 14:30:00,79.33,79.37,79.25,79.35,115152.0,71.858,71.8942,71.7855,71.8761,115152.0
2021-04-14 15:00:00,79.35,79.47,79.33,79.37,153258.0,71.8761,71.9848,71.858,71.8942,153258.0
2021-04-14 15:30:00,79.36,79.42,79.24,79.41,487080.0,71.8852,71.9395,71.7765,71.9305,487080.0
2021-04-15 09:30:00,79.77,80.49,79.57,79.99,481771.0,72.2566,72.9087,72.0754,72.4558,481771.0
2021-04-15 10:00:00,80.01,80.54,80.01,80.44,294165.0,72.4739,72.954,72.4739,72.8634,294165.0
2021-04-15 10:30:00,80.46,80.67,80.36,80.39,231906.0,72.8816,73.0718,72.791,72.8182,231906.0
2021-04-15 11:00:00,80.39,80.76,80.39,80.64,190816.0,72.8182,73.1533,72.8182,73.0446,190816.0
2021-04-15 11:30:00,80.65,80.72,80.39,80.43,115988.0,73.0537,73.1171,72.8182,72.8544,115988.0
2021-04-15 12:00:00,80.43,80.51,80.4,80.45,155060.0,72.8544,72.9269,72.8272,72.8725,155060.0
2021-04-15 12:30:00,80.45,80.64,80.37,80.64,169179.0,72.8725,73.0446,72.8,73.0446,169179.0
2021-04-15 13:00:00,80.63,80.72,80.53,80.69,162443.0,73.0356,73.1171,72.945,73.0899,162443.0
2021-04-15 13:30:00,80.69,80.71,80.54,80.55,181196.0,73.0899,73.108,72.954,72.9631,181196.0
2021-04-15 14:00:00,80.55,80.57,80.45,80.49,129043.0,72.9631,72.9812,72.8725,72.9087,129043.0
2021-04-15 14:30:00,80.49,80.5,80.33,80.4,137731.0,72.9087,72.9178,72.7638,72.8272,137731.0
2021-04-15 15:00:00,80.39,80.43,80.23,80.42,144230.0,72.8182,72.8544,72.6732,72.8453,144230.0
2021-04-15 15:30:00,80.43,80.57,80.34,80.46,504089.0,72.8544,72.9812,72.7729,72.8816,504089.0
2021-04-16 09:30:00,80.88,80.9,80.3,80.56,546672.0,73.262,73.2801,72.7366,72.9721,546672.0
2021-04-16 10:00:00,80.56,80.9,80.55,80.66,187103.0,72.9721,73.2801,72.9631,73.0627,187103.0
2021-04-16 10:30:00,80.66,80.74,80.47,80.69,163340.0,73.0627,73.1352,72.8906,73.0899,163340.0
2021-04-16 11:00:00,80.68,80.84,80.58,80.59,134784.0,73.0808,73.2258,72.9903,72.9993,134784.0
2021-04-16 11:30:00,80.6,80.68,80.49,80.6,109794.0,73.0084,73.0808,72.9087,73.0084,109794.0
2021-04-16 12:00:00,80.61,80.82,80.58,80.76,80499.0,73.0174,73.2077,72.9903,73.1533,80499.0
2021-04-16 12:30:00,80.75,80.84,80.65,80.65,80908.0,73.1442,73.2258,73.0537,73.0537,80908.0
2021-04-16 13:00:00,80.65,80.77,80.64,80.75,71706.0,73.0537,73.1624,73.0446,73.1442,71706.0
2021-04-16 13:30:00,80.75,80.85,80.65,80.84,121517.0,73.1442,73.2348,73.0537,73.2258,121517.0
2021-04-16 14:00:00,80.83,80.85,80.72,80.72,115324.0,73.2167,73.2348,73.1171,73.1171,115324.0
2021-04-16 14:30:00,80.73,80.89,80.73,80.84,119124.0,73.1261,73.2711,73.1261,73.2258,119124.0
2021-04-16 15:00:00,80.85,80.96,80.81,80.9,143396.0,73.2348,73.3345,73.1986,73.2801,143396.0
2021-04-16 15:30:00,80.9,80.95,80.55,80.7,1062641.0,73.2801,73.3254,72.9631,73.099,1062641.0
2021-04-19 09:30:00,80.48,80.58,79.7,80.0,331132.0,72.8997,72.9903,72.1931,72.4649,331132.0
2021-04-19 10:00:00,79.98,80.15,79.86,79.96,231903.0,72.4468,72.6008,72.3381,72.4287,231903.0
2021-04-19 10:30:00,79.95,80.27,79.95,80.27,206513.0,72.4196,72.7095,72.4196,72.7095,206513.0
2021-04-19 11:00:00,80.26,80.46,80.2,80.46,148952.0,72.7004,72.8816,72.6461,72.8816,148952.0
2021-04-19 11:30:00,80.45,80.49,80.16,80.2,241528.0,72.8725,72.9087,72.6098,72.6461,241528.0
2021-04-19 12:00:00,80.2,80.29,80.12,80.17,152137.0,72.6461,72.7276,72.5736,72.6189,152137.0
2021-04-19 12:30:00,80.17,80.22,80.08,80.12,98427.0,72.6189,72.6642,72.5374,72.5736,98427.0
2021-04-19 13:00:00,80.12,80.25,80.07,80.19,91890.0,72.5736,72.6913,72.5283,72.637,91890.0
2021-04-19 13:30:00,80.18,80.22,79.98,80.06,146173.0,72.6279,72.6642,72.4468,72.5192,146173.0
2021-04-19 14:00:00,80.04,80.25,80.01,80.19,203872.0,72.5011,72.6913,72.4739,72.637,203872.0
2021-04-19 14:30:00,80.19,80.27,80.07,80.24,131530.0,72.637,72.7095,72.5283,72.6823,131530.0
2021-04-19 15:00:00,80.24,80.3,80.18,80.22,147635.0,72.6823,72.7366,72.6279,72.6642,147635.0
2021-04-19 15:30:00,80.22,80.5,80.15,80.39,464653.0,72.6642,72.9178,72.6008,72.8182,464653.0
2021-04-20 09:30:00,79.93,80.39,79.82,80.27,366636.0,72.8021,73.2211,72.7019,73.1118,366636.0
2021-04-20 10:00:00,80.27,80.55,80.25,80.44,280372.0,73.1118,73.3668,73.0935,73.2666,280372.0
2021-04-20 10:30:00,80.46,80.97,80.45,80.88,353459.0,73.2848,73.7493,73.2757,73.6674,353459.0
2021-04-20 11:00:00,80.88,81.51,80.83,81.51,324439.0,73.6674,74.2412,73.6218,74.2412,324439.0
2021-04-20 11:30:00,81.51,81.88,81.39,81.47,385446.0,74.2412,74.5782,74.1319,74.2047,385446.0
2021-04-20 12:00:00,81.47,81.65,81.45,81.56,159959.0,74.2047,74.3687,74.1865,74.2867,159959.0
2021-04-20 12:30:00,81.57,81.83,81.57,81.72,123633.0,74.2958,74.5326,74.2958,74.4325,123633.0
2021-04-20 13:00:00,81.71,81.73,81.5,81.51,107235.0,74.4233,74.4416,74.2321,74.2412,107235.0
2021-04-20 13:30:00,81.51,81.51,81.34,81.37,127600.0,74.2412,74.2412,74.0863,74.1137,127600.0
2021-04-20 14:00:00,81.37,81.41,81.28,81.29,145739.0,74.1137,74.1501,74.0317,74.0408,145739.0
2021-04-20 14:30:00,81.3,81.36,81.2,81.27,138243.0,74.0499,74.1046,73.9588,74.0226,138243.0
2021-04-20 15:00:00,81.27,81.29,81.19,81.25,145345.0,74.0226,74.0408,73.9497,74.0044,145345.0
2021-04-20 15:30:00,81.25,81.42,81.18,81.34,455800.0,74.0044,74.1592,73.9406,74.0863,455800.0
2021-04-21 09:30:00,81.73,82.05,81.58,81.94,451201.0,74.4416,74.733,74.3049,74.6328,451201.0
2021-04-21 10:00:00,81.96,81.99,81.3,81.44,227609.0,74.6511,74.6784,74.0499,74.1774,227609.0
2021-04-21 10:30:00,81.44,81.44,81.03,81.13,215795.0,74.1774,74.1774,73.804,73.8951,215795.0
2021-04-21 11:00:00,81.15,81.25,80.97,81.2,249067.0,73.9133,74.0044,73.7493,73.9588,249067.0
2021-04-21 11:30:00,81.2,81.26,81.05,81.11,122685.0,73.9588,74.0135,73.8222,73.8769,122685.0
2021-04-21 12:00:00,81.12,81.15,80.96,81.01,108424.0,73.886,73.9133,73.7402,73.7858,108424.0
2021-04-21 12:30:00,81.03,81.03,80.81,81.01,85435.0,73.804,73.804,73.6036,73.7858,85435.0
2021-04-21 13:00:00,81.01,81.13,80.99,81.07,94322.0,73.7858,73.8951,73.7676,73.8404,94322.0
2021-04-21 13:30:00,81.07,81.11,80.98,81.01,117872.0,73.8404,73.8769,73.7584,73.7858,117872.0
2021-04-21 14:00:00,81.01,81.08,80.95,81.0,104227.0,73.7858,73.8495,73.7311,73.7767,104227.0
2021-04-21 14:30:00,80.99,81.04,80.95,81.03,112282.0,73.7676,73.8131,73.7311,73.804,112282.0
2021-04-21 15:00:00,81.03,81.15,81.0,81.14,111075.0,73.804,73.9133,73.7767,73.9042,111075.0
2021-04-21 15:30:00,81.14,81.31,81.07,81.15,428338.0,73.9042,74.059,73.8404,73.9133,428338.0
2021-04-22 09:30:00,80.93,81.63,80.76,81.44,368007.0,73.7129,74.3505,73.5581,74.1774,368007.0
2021-04-22 10:00:00,81.42,81.6,81.21,81.28,188204.0,74.1592,74.3232,73.9679,74.0317,188204.0
2021-04-22 10:30:00,81.28,81.29,81.09,81.22,145381.0,74.0317,74.0408,73.8586,73.977,145381.0
2021-04-22 11:00:00,81.22,81.26,81.04,81.05,110580.0,73.977,74.0135,73.8131,73.8222,110580.0
2021-04-22 11:30:00,81.05,81.1,80.91,81.04,118328.0,73.8222,73.8677,73.6947,73.8131,118328.0
2021-04-22 12:00:00,81.04,81.11,80.9,80.92,149375.0,73.8131,73.8769,73.6856,73.7038,149375.0
2021-04-22 12:30:00,80.91,81.0,80.85,80.95,142385.0,73.6947,73.7767,73.64,73.7311,142385.0
2021-04-22 13:00:00,80.96,80.97,80.72,80.78,223358.0,73.7402,73.7493,73.5216,73.5763,223358.0
2021-04-22 13:30:00,80.8,80.98,80.77,80.88,210524.0,73.5945,73.7584,73.5672,73.6674,210524.0
2021-04-22 14:00:00,80.87,81.02,80.86,80.95,144787.0,73.6583,73.7949,73.6491,73.7311,144787.0
2021-04-22 14:30:00,80.95,81.19,80.94,81.09,155824.0,73.7311,73.9497,73.722,73.8586,155824.0
2021-04-22 15:00:00,81.09,81.11,80.84,80.92,161120.0,73.8586,73.8769,73.6309,73.7038,161120.0
2021-04-22 15:30:00,80.92,81.12,80.89,81.06,452302.0,73.7038,73.886,73.6765,73.8313,452302.0
2021-04-23 09:30:00,80.41,80.63,79.73,79.88,437594.0,73.2393,73.4397,72.6199,72.7565,437594.0
2021-04-23 10:00:00,79.88,80.09,79.48,79.5,255662.0,72.7565,72.9478,72.3922,72.4104,255662.0
2021-04-23 10:30:00,79.5,80.19,79.48,80.17,236971.0,72.4104,73.0389,72.3922,73.0207,236971.0
2021-04-23 11:00:00,80.18,80.27,79.99,80.16,118426.0,73.0298,73.1118,72.8567,73.0116,118426.0
2021-04-23 11:30:00,80.17,80.25,79.98,80.2,177279.0,73.0207,73.0935,72.8476,73.048,177279.0
2021-04-23 12:00:00,80.2,80.3,80.1,80.22,96134.0,73.048,73.1391,72.9569,73.0662,96134.0
2021-04-23 12:30:00,80.22,80.27,80.12,80.21,88694.0,73.0662,73.1118,72.9751,73.0571,88694.0
2021-04-23 13:00:00,80.21,80.23,80.05,80.05,87560.0,73.0571,73.0753,72.9114,72.9114,87560.0
2021-04-23 13:30:00,80.06,80.12,79.91,79.92,140121.0,72.9205,72.9751,72.7839,72.793,140121.0
2021-04-23 14:00:00,79.92,79.98,79.79,79.83,173606.0,72.793,72.8476,72.6746,72.711,173606.0
2021-04-23 14:30:00,79.84,79.89,79.76,79.76,119869.0,72.7201,72.7656,72.6472,72.6472,119869.0
2021-04-23 15:00:00,79.77,79.97,79.76,79.96,146367.0,72.6564,72.8385,72.6472,72.8294,146367.0
2021-04-23 15:30:00,79.97,80.03,79.65,79.8,677090.0,72.8385,72.8932,72.5471,72.6837,677090.0
2021-04-26 09:30:00,79.75,79.89,79.13,79.22,388172.0,72.6381,72.7656,72.0734,72.1554,388172.0
2021-04-26 10:00:00,79.22,79.41,79.14,79.34,214834.0,72.1554,72.3285,72.0825,72.2647,214834.0
2021-04-26 10:30:00,79.33,79.44,79.12,79.37,131406.0,72.2556,72.3558,72.0643,72.292,131406.0
2021-04-26 11:00:00,79.38,79.42,78.97,79.15,137221.0,72.3011,72.3376,71.9277,72.0916,137221.0
2021-04-26 11:30:00,79.14,79.38,79.05,79.27,214772.0,72.0825,72.3011,72.0006,72.2009,214772.0
2021-04-26 12:00:00,79.28,79.28,79.03,79.11,186688.0,72.21,72.21,71.9823,72.0552,186688.0
2021-04-26 12:30:00,79.1,79.29,79.09,79.23,130600.0,72.0461,72.2192,72.037,72.1645,130600.0
2021-04-26 13:00:00,79.23,79.24,79.04,79.22,120677.0,72.1645,72.1736,71.9914,72.1554,120677.0
2021-04-26 13:30:00,79.22,79.34,79.17,79.29,121005.0,72.1554,72.2647,72.1099,72.2192,121005.0
2021-04-26 14:00:00,79.28,79.41,79.17,79.35,144479.0,72.21,72.3285,72.1099,72.2738,144479.0
2021-04-26 14:30:00,79.34,79.47,79.34,79.35,134996.0,72.2647,72.3831,72.2647,72.2738,134996.0
2021-04-26 15:00:00,79.35,79.43,79.23,79.23,155390.0,72.2738,72.3467,72.1645,72.1645,155390.0
2021-04-26 15:30:00,79.23,79.33,79.15,79.28,493807.0,72.1645,72.2556,72.0916,72.21,493807.0
2021-04-27 09:30:00,78.96,79.13,78.41,78.58,455376.0,71.9186,72.0734,71.4176,71.5725,455376.0
2021-04-27 10:00:00,78.59,78.89,78.55,78.73,199837.0,71.5816,71.8548,71.5451,71.7091,199837.0
2021-04-27 10:30:00,78.72,78.84,78.53,78.55,198407.0,71.7,71.8093,71.5269,71.5451,198407.0
2021-04-27 11:00:00,78.54,78.64,78.41,78.62,200308.0,71.536,71.6271,71.4176,71.6089,200308.0
2021-04-27 11:30:00,78.64,78.96,78.58,78.91,230111.0,71.6271,71.9186,71.5725,71.873,230111.0
2021-04-27 12:00:00,78.92,78.96,78.81,78.9,149857.0,71.8822,71.9186,71.782,71.8639,149857.0
2021-04-27 12:30:00,78.91,79.02,78.89,78.92,141681.0,71.873,71.9732,71.8548,71.8822,141681.0
2021-04-27 13:00:00,78.92,79.06,78.83,78.92,208926.0,71.8822,72.0097,71.8002,71.8822,208926.0
2021-04-27 13:30:00,78.92,78.98,78.74,78.8,135265.0,71.8822,71.9368,71.7182,71.7729,135265.0
2021-04-27 14:00:00,78.81,78.88,78.64,78.72,397164.0,71.782,71.8457,71.6271,71.7,397164.0
2021-04-27 14:30:00,78.72,78.81,78.64,78.7,143806.0,71.7,71.782,71.6271,71.6818,143806.0
2021-04-27 15:00:00,78.7,78.75,78.6,78.73,146763.0,71.6818,71.7273,71.5907,71.7091,146763.0
2021-04-27 15:30:00,78.73,78.78,78.49,78.56,408714.0,71.7091,71.7546,71.4905,71.5543,408714.0
2021-04-28 09:30:00,79.06,79.27,78.88,79.04,357401.0,72.0097,72.2009,71.8457,71.9914,357401.0
2021-04-28 10:00:00,79.04,79.08,78.77,79.08,302392.0,71.9914,72.0279,71.7455,72.0279,302392.0
2021-04-28 10:30:00,79.08,79.17,78.82,78.92,131829.0,72.0279,72.1099,71.7911,71.8822,131829.0
2021-04-28 11:00:00,78.92,79.06,78.91,79.01,166008.0,71.8822,72.0097,71.873,71.9641,166008.0
2021-04-28 11:30:00,79.01,79.01,78.84,78.98,159026.0,71.9641,71.9641,71.8093,71.9368,159026.0
2021-04-28 12:00:00,78.97,79.01,78.79,78.8,96463.0,71.9277,71.9641,71.7637,71.7729,96463.0
2021-04-28 12:30:00,78.8,78.83,78.73,78.8,119360.0,71.7729,71.8002,71.7091,71.7729,119360.0
2021-04-28 13:00:00,78.8,78.82,78.67,78.73,92752.0,71.7729,71.7911,71.6544,71.7091,92752.0
2021-04-28 13:30:00,78.72,78.74,78.59,78.65,79719.0,71.7,71.7182,71.5816,71.6362,79719.0
2021-04-28 14:00:00,78.66,78.73,78.6,78.64,124613.0,71.6453,71.7091,71.5907,71.6271,124613.0
2021-04-28 14:30:00,78.63,78.8,78.58,78.67,197211.0,71.618,71.7729,71.5725,71.6544,197211.0
2021-04-28 15:00:00,78.67,78.74,78.62,78.67,143012.0,71.6544,71.7182,71.6089,71.6544,143012.0
2021-04-28 15:30:00,78.67,78.8,78.64,78.77,377186.0,71.6544,71.7729,71.6271,71.7455,377186.0
2021-04-29 09:30:00,79.07,79.61,79.02,79.42,451783.0,72.0188,72.5106,71.9732,72.3376,451783.0
2021-04-29 10:00:00,79.42,79.55,79.24,79.4,302880.0,72.3376,72.456,72.1736,72.3193,302880.0
2021-04-29 10:30:00,79.41,79.91,79.39,79.72,371566.0,72.3285,72.7839,72.3102,72.6108,371566.0
2021-04-29 11:00:00,79.72,79.96,79.6,79.88,273005.0,72.6108,72.8294,72.5015,72.7565,273005.0
2021-04-29 11:30:00,79.87,79.98,79.82,79.91,179949.0,72.7474,72.8476,72.7019,72.7839,179949.0
2021-04-29 12:00:00,79.92,80.14,79.91,80.09,169015.0,72.793,72.9934,72.7839,72.9478,169015.0
2021-04-29 12:30:00,80.1,80.23,79.93,80.0,149096.0,72.9569,73.0753,72.8021,72.8658,149096.0
2021-04-29 13:00:00,80.0,80.22,80.0,80.06,137068.0,72.8658,73.0662,72.8658,72.9205,137068.0
2021-04-29 13:30:00,80.06,80.12,79.93,79.99,181185.0,72.9205,72.9751,72.8021,72.8567,181185.0
2021-04-29 14:00:00,79.99,80.07,79.9,79.95,145891.0,72.8567,72.9296,72.7748,72.8203,145891.0
2021-04-29 14:30:00,79.96,80.11,79.93,79.96,203643.0,72.8294,72.966,72.8021,72.8294,203643.0
2021-04-29 15:00:00,79.97,80.16,79.96,80.08,213856.0,72.8385,73.0116,72.8294,72.9387,213856.0
2021-04-29 15:30:00,80.07,80.16,79.82,79.85,763657.0,72.9296,73.0116,72.7019,72.7292,763657.0
2021-04-30 09:30:00,79.61,81.16,79.61,80.39,829776.0,72.5106,73.9224,72.5106,73.2211,829776.0
2021-04-30 10:00:00,80.41,80.7,80.4,80.64,339713.0,73.2393,73.5034,73.2302,73.4488,339713.0
2021-04-30 10:30:00,80.65,81.15,80.65,81.07,250889.0,73.4579,73.9133,73.4579,73.8404,250889.0
2021-04-30 11:00:00,81.1,81.14,80.66,80.73,218040.0,73.8677,73.9042,73.467,73.5307,218040.0
2021-04-30 11:30:00,80.73,80.79,80.51,80.75,185365.0,73.5307,73.5854,73.3304,73.549,185365.0
2021-04-30 12:00:00,80.76,80.77,80.65,80.7,229202.0,73.5581,73.5672,73.4579,73.5034,229202.0
2021-04-30 12:30:00,80.69,80.83,80.49,80.51,339868.0,73.4943,73.6218,73.3121,73.3304,339868.0
2021-04-30 13:00:00,80.52,80.6,80.35,80.6,183455.0,73.3395,73.4123,73.1846,73.4123,183455.0
2021-04-30 13:30:00,80.59,80.65,80.49,80.56,224949.0,73.4032,73.4579,73.3121,73.3759,224949.0
2021-04-30 14:00:00,80.56,80.62,80.46,80.57,175035.0,73.3759,73.4306,73.2848,73.385,175035.0
2021-04-30 14:30:00,80.58,80.66,80.53,80.65,175007.0,73.3941,73.467,73.3486,73.4579,175007.0
2021-04-30 15:00:00,80.66,80.67,80.38,80.48,294238.0,73.467,73.4761,73.212,73.303,294238.0
2021-04-30 15:30:00,80.48,80.75,80.33,80.74,746549.0,73.303,73.549,73.1664,73.5398,746549.0
2021-05-03 09:30:00,80.84,81.0,80.29,80.53,372269.0,73.6309,73.7767,73.13,73.3486,372269.0
2021-05-03 10:00:00,80.52,80.88,80.18,80.82,215810.0,73.3395,73.6674,73.0298,73.6127,215810.0
2021-05-03 10:30:00,80.82,81.02,80.78,81.02,190706.0,73.6127,73.7949,73.5763,73.7949,190706.0
2021-05-03 11:00:00,81.02,81.08,80.82,81.03,195085.0,73.7949,73.8495,73.6127,73.804,195085.0
2021-05-03 11:30:00,81.03,81.25,80.97,81.22,148347.0,73.804,74.0044,73.7493,73.977,148347.0
2021-05-03 12:00:00,81.23,81.24,81.05,81.12,120231.0,73.9862,73.9953,73.8222,73.886,120231.0
2021-05-03 12:30:00,81.1,81.24,81.1,81.17,117035.0,73.8677,73.9953,73.8677,73.9315,117035.0
2021-05-03 13:00:00,81.17,81.18,81.01,81.1,79404.0,73.9315,73.9406,73.7858,73.8677,79404.0
2021-05-03 13:30:00,81.1,81.12,80.98,81.1,116960.0,73.8677,73.886,73.7584,73.8677,116960.0
2021-05-03 14:00:00,81.1,81.11,80.98,81.06,100535.0,73.8677,73.8769,73.7584,73.8313,100535.0
2021-05-03 14:30:00,81.05,81.21,80.98,81.15,140295.0,73.8222,73.9679,73.7584,73.9133,140295.0
2021-05-03 15:00:00,81.15,81.15,80.98,81.08,126739.0,73.9133,73.9133,73.7584,73.8495,126739.0
2021-05-03 15:30:00,81.08,81.11,80.89,81.07,470201.0,73.8495,73.8769,73.6765,73.8404,470201.0
2021-05-04 09:30:00,81.2,81.68,81.0,81.66,306532.0,73.9588,74.396,73.7767,74.3778,306532.0
2021-05-04 10:00:00,81.66,81.75,81.23,81.28,209296.0,74.3778,74.4598,73.9862,74.0317,209296.0
2021-05-04 10:30:00,81.29,81.67,81.22,81.59,291890.0,74.0408,74.3869,73.977,74.314,291890.0
2021-05-04 11:00:00,81.58,81.8,81.57,81.72,201152.0,74.3049,74.5053,74.2958,74.4325,201152.0
2021-05-04 11:30:00,81.72,82.0,81.52,81.58,221565.0,74.4325,74.6875,74.2503,74.3049,221565.0
2021-05-04 12:00:00,81.59,81.63,81.42,81.47,113945.0,74.314,74.3505,74.1592,74.2047,113945.0
2021-05-04 12:30:00,81.47,81.49,81.24,81.26,91238.0,74.2047,74.223,73.9953,74.0135,91238.0
2021-05-04 13:00:00,81.25,81.36,81.19,81.33,92256.0,74.0044,74.1046,73.9497,74.0772,92256.0
2021-05-04 13:30:00,81.33,81.36,81.14,81.21,87699.0,74.0772,74.1046,73.9042,73.9679,87699.0
2021-05-04 14:00:00,81.2,81.21,81.05,81.07,124573.0,73.9588,73.9679,73.8222,73.8404,124573.0
2021-05-04 14:30:00,81.06,81.15,81.03,81.1,76888.0,73.8313,73.9133,73.804,73.8677,76888.0
2021-05-04 15:00:00,81.1,81.14,80.91,80.98,110461.0,73.8677,73.9042,73.6947,73.7584,110461.0
2021-05-04 15:30:00,80.98,81.11,80.85,81.1,550210.0,73.7584,73.8769,73.64,73.8677,550210.0
2021-05-05 09:30:00,80.95,81.24,80.53,80.9,227623.0,73.7311,73.9953,73.3486,73.6856,227623.0
2021-05-05 10:00:00,80.9,81.17,80.79,81.04,194421.0,73.6856,73.9315,73.5854,73.8131,194421.0
2021-05-05 10:30:00,81.04,81.04,80.64,80.68,103923.0,73.8131,73.8131,73.4488,73.4852,103923.0
2021-05-05 11:00:00,80.68,80.77,80.57,80.76,115181.0,73.4852,73.5672,73.385,73.5581,115181.0
2021-05-05 11:30:00,80.77,80.85,80.64,80.83,74189.0,73.5672,73.64,73.4488,73.6218,74189.0
2021-05-05 12:00:00,80.83,80.99,80.78,80.92,103790.0,73.6218,73.7676,73.5763,73.7038,103790.0
2021-05-05 12:30:00,80.93,81.16,80.92,81.1,86073.0,73.7129,73.9224,73.7038,73.8677,86073.0
2021-05-05 13:00:00,81.08,81.28,81.07,81.25,78400.0,73.8495,74.0317,73.8404,74.0044,78400.0
2021-05-05 13:30:00,81.25,81.35,81.24,81.29,90361.0,74.0044,74.0955,73.9953,74.0408,90361.0
2021-05-05 14:00:00,81.31,81.44,81.25,81.41,129080.0,74.059,74.1774,74.0044,74.1501,129080.0
2021-05-05 14:30:00,81.4,81.51,81.33,81.4,183928.0,74.141,74.2412,74.0772,74.141,183928.0
2021-05-05 15:00:00,81.39,81.55,81.35,81.48,167789.0,74.1319,74.2776,74.0955,74.2139,167789.0
2021-05-05 15:30:00,81.49,81.52,81.26,81.3,431807.0,74.223,74.2503,74.0135,74.0499,431807.0
2021-05-06 09:30:00,81.63,82.07,81.37,82.0,279792.0,74.3505,74.7512,74.1137,74.6875,279792.0
2021-05-06 10:00:00,81.99,82.31,81.79,82.12,212907.0,74.6784,74.9698,74.4962,74.7968,212907.0
2021-05-06 10:30:00,82.15,82.15,81.83,82.02,137392.0,74.8241,74.8241,74.5326,74.7057,137392.0
2021-05-06 11:00:00,82.02,82.3,82.01,82.13,176120.0,74.7057,74.9607,74.6966,74.8059,176120.0
2021-05-06 11:30:00,82.13,82.28,82.12,82.19,111358.0,74.8059,74.9425,74.7968,74.8605,111358.0
2021-05-06 12:00:00,82.19,82.33,82.08,82.15,83184.0,74.8605,74.9881,74.7604,74.8241,83184.0
2021-05-06 12:30:00,82.17,82.24,82.12,82.16,103582.0,74.8423,74.9061,74.7968,74.8332,103582.0
2021-05-06 13:00:00,82.16,82.26,82.05,82.06,75523.0,74.8332,74.9243,74.733,74.7421,75523.0
2021-05-06 13:30:00,82.07,82.32,82.02,82.28,89222.0,74.7512,74.9789,74.7057,74.9425,89222.0
2021-05-06 14:00:00,82.27,82.3,82.18,82.3,101232.0,74.9334,74.9607,74.8514,74.9607,101232.0
2021-05-06 14:30:00,82.3,82.4,82.12,82.16,102641.0,74.9607,75.0518,74.7968,74.8332,102641.0
2021-05-06 15:00:00,82.16,82.16,81.99,82.03,111850.0,74.8332,74.8332,74.6784,74.7148,111850.0
2021-05-06 15:30:00,82.03,82.33,82.0,82.31,685061.0,74.7148,74.9881,74.6875,74.9698,685061.0
2021-05-07 09:30:00,82.22,82.47,81.96,82.28,236161.0,74.8879,75.1156,74.6511,74.9425,236161.0
2021-05-07 10:00:00,82.27,82.54,82.17,82.38,134032.0,74.9334,75.1793,74.8423,75.0336,134032.0
2021-05-07 10:30:00,82.4,82.46,82.2,82.3,123585.0,75.0518,75.1065,74.8697,74.9607,123585.0
2021-05-07 11:00:00,82.31,82.49,82.3,82.4,77432.0,74.9698,75.1338,74.9607,75.0518,77432.0
2021-05-07 11:30:00,82.4,82.47,82.27,82.32,90156.0,75.0518,75.1156,74.9334,74.9789,90156.0
2021-05-07 12:00:00,82.31,82.34,82.14,82.16,103251.0,74.9698,74.9972,74.815,74.8332,103251.0
2021-05-07 12:30:00,82.14,82.14,81.92,81.93,70216.0,74.815,74.815,74.6146,74.6237,70216.0
2021-05-07 13:00:00,81.94,82.0,81.86,81.96,76888.0,74.6328,74.6875,74.56,74.6511,76888.0
2021-05-07 13:30:00,81.98,82.18,81.93,82.17,59458.0,74.6693,74.8514,74.6237,74.8423,59458.0
2021-05-07 14:00:00,82.17,82.24,82.11,82.19,71237.0,74.8423,74.9061,74.7877,74.8605,71237.0
2021-05-07 14:30:00,82.19,82.25,82.14,82.15,81115.0,74.8605,74.9152,74.815,74.8241,81115.0
2021-05-07 15:00:00,82.15,82.26,82.12,82.22,71281.0,74.8241,74.9243,74.7968,74.8879,71281.0
2021-05-07 15:30:00,82.22,82.29,82.09,82.18,306093.0,74.8879,74.9516,74.7695,74.8514,306093.0
2021-05-10 09:30:00,82.65,83.33,82.44,83.3,440689.0,75.2795,75.8989,75.0882,75.8716,440689.0
2021-05-10 10:00:00,83.3,83.42,83.07,83.21,271562.0,75.8716,75.9809,75.6621,75.7896,271562.0
2021-05-10 10:30:00,83.21,83.71,83.2,83.65,218987.0,75.7896,76.245,75.7805,76.1903,218987.0
2021-05-10 11:00:00,83.64,83.93,83.58,83.78,190694.0,76.1812,76.4454,76.1266,76.3088,190694.0
2021-05-10 11:30:00,83.79,83.8,83.52,83.62,196185.0,76.3179,76.327,76.0719,76.163,196185.0
2021-05-10 12:00:00,83.62,83.78,83.54,83.73,175304.0,76.163,76.3088,76.0902,76.2632,175304.0
2021-05-10 12:30:00,83.74,83.78,83.57,83.63,105477.0,76.2723,76.3088,76.1175,76.1721,105477.0
2021-05-10 13:00:00,83.63,83.72,83.62,83.7,168131.0,76.1721,76.2541,76.163,76.2359,168131.0
2021-05-10 13:30:00,83.7,83.86,83.65,83.68,149597.0,76.2359,76.3816,76.1903,76.2177,149597.0
2021-05-10 14:00:00,83.69,83.74,83.43,83.5,196476.0,76.2268,76.2723,75.99,76.0537,196476.0
2021-05-10 14:30:00,83.5,83.58,83.38,83.55,199410.0,76.0537,76.1266,75.9444,76.0993,199410.0
2021-05-10 15:00:00,83.56,83.57,83.34,83.41,176361.0,76.1084,76.1175,75.908,75.9717,176361.0
2021-05-10 15:30:00,83.4,83.6,83.33,83.34,524186.0,75.9626,76.1448,75.8989,75.908,524186.0
2021-05-11 09:30:00,83.57,83.63,82.66,82.81,627584.0,76.1175,76.1721,75.2886,75.4253,627584.0
2021-05-11 10:00:00,82.81,83.54,82.8,83.49,350615.0,75.4253,76.0902,75.4161,76.0446,350615.0
2021-05-11 10:30:00,83.52,83.55,82.83,82.99,350875.0,76.0719,76.0993,75.4435,75.5892,350875.0
2021-05-11 11:00:00,82.99,83.08,82.6,82.79,432725.0,75.5892,75.6712,75.234,75.407,432725.0
2021-05-11 11:30:00,82.78,82.98,82.65,82.8,220605.0,75.3979,75.5801,75.2795,75.4161,220605.0
2021-05-11 12:00:00,82.8,82.81,82.52,82.55,198921.0,75.4161,75.4253,75.1611,75.1884,198921.0
2021-05-11 12:30:00,82.55,82.6,82.36,82.39,241933.0,75.1884,75.234,75.0154,75.0427,241933.0
2021-05-11 13:00:00,82.39,82.4,82.24,82.31,153469.0,75.0427,75.0518,74.9061,74.9698,153469.0
2021-05-11 13:30:00,82.32,82.43,82.28,82.31,113234.0,74.9789,75.0791,74.9425,74.9698,113234.0
2021-05-11 14:00:00,82.32,82.38,82.24,82.35,156511.0,74.9789,75.0336,74.9061,75.0063,156511.0
2021-05-11 14:30:00,82.34,82.44,82.18,82.43,178244.0,74.9972,75.0882,74.8514,75.0791,178244.0
2021-05-11 15:00:00,82.42,82.62,82.37,82.44,147632.0,75.07,75.2522,75.0245,75.0882,147632.0
2021-05-11 15:30:00,82.43,82.49,82.21,82.45,517460.0,75.0791,75.1338,74.8788,75.0974,517460.0
2021-05-12 09:30:00,82.51,82.79,81.93,82.48,330871.0,75.152,75.407,74.6237,75.1247,330871.0
2021-05-12 10:00:00,82.5,82.84,82.23,82.76,178767.0,75.1429,75.4526,74.897,75.3797,178767.0
2021-05-12 10:30:00,82.74,82.75,82.39,82.61,260494.0,75.3615,75.3706,75.0427,75.2431,260494.0
2021-05-12 11:00:00,82.61,82.63,82.3,82.51,135507.0,75.2431,75.2613,74.9607,75.152,135507.0
2021-05-12 11:30:00,82.54,82.72,82.41,82.51,149281.0,75.1793,75.3433,75.0609,75.152,149281.0
2021-05-12 12:00:00,82.53,82.73,82.52,82.67,217139.0,75.1702,75.3524,75.1611,75.2977,217139.0
2021-05-12 12:30:00,82.68,82.68,82.37,82.43,161704.0,75.3068,75.3068,75.0245,75.0791,161704.0
2021-05-12 13:00:00,82.42,82.46,82.21,82.27,129751.0,75.07,75.1065,74.8788,74.9334,129751.0
2021-05-12 13:30:00,82.27,82.28,82.11,82.24,139408.0,74.9334,74.9425,74.7877,74.9061,139408.0
2021-05-12 14:00:00,82.24,82.27,82.14,82.14,233861.0,74.9061,74.9334,74.815,74.815,233861.0
2021-05-12 14:30:00,82.14,82.41,82.13,82.4,174824.0,74.815,75.0609,74.8059,75.0518,174824.0
2021-05-12 15:00:00,82.4,82.44,82.08,82.11,240118.0,75.0518,75.0882,74.7604,74.7877,240118.0
2021-05-12 15:30:00,82.12,82.22,81.95,82.05,561079.0,74.7968,74.8879,74.6419,74.733,561079.0
2021-05-13 09:30:00,81.76,82.19,81.45,81.72,398597.0,74.4689,74.8605,74.1865,74.4325,398597.0
2021-05-13 10:00:00,81.72,82.5,81.72,82.5,302220.0,74.4325,75.1429,74.4325,75.1429,302220.0
2021-05-13 10:30:00,82.49,82.68,82.33,82.62,146052.0,75.1338,75.3068,74.9881,75.2522,146052.0
2021-05-13 11:00:00,82.63,83.01,82.62,82.83,310648.0,75.2613,75.6074,75.2522,75.4435,310648.0
2021-05-13 11:30:00,82.83,83.41,82.76,83.37,244601.0,75.4435,75.9717,75.3797,75.9353,244601.0
2021-05-13 12:00:00,83.38,83.48,83.26,83.41,147480.0,75.9444,76.0355,75.8351,75.9717,147480.0
2021-05-13 12:30:00,83.41,83.64,83.28,83.63,185933.0,75.9717,76.1812,75.8533,76.1721,185933.0
2021-05-13 13:00:00,83.61,83.66,83.43,83.64,176805.0,76.1539,76.1995,75.99,76.1812,176805.0
2021-05-13 13:30:00,83.62,83.76,83.45,83.5,184862.0,76.163,76.2905,76.0082,76.0537,184862.0
2021-05-13 14:00:00,83.5,83.71,83.41,83.67,193230.0,76.0537,76.245,75.9717,76.2086,193230.0
2021-05-13 14:30:00,83.67,83.68,83.35,83.5,159224.0,76.2086,76.2177,75.9171,76.0537,159224.0
2021-05-13 15:00:00,83.5,83.59,83.39,83.52,174555.0,76.0537,76.1357,75.9535,76.0719,174555.0
2021-05-13 15:30:00,83.52,83.57,83.23,83.26,499010.0,76.0719,76.1175,75.8078,75.8351,499010.0
2021-05-14 09:30:00,83.49,84.01,83.36,83.68,527919.0,76.0446,76.5182,75.9262,76.2177,527919.0
2021-05-14 10:00:00,83.62,83.98,83.43,83.63,332676.0,76.163,76.4909,75.99,76.1721,332676.0
2021-05-14 10:30:00,83.64,83.86,83.5,83.84,230187.0,76.1812,76.3816,76.0537,76.3634,230187.0
2021-05-14 11:00:00,83.83,84.01,83.68,83.9,163855.0,76.3543,76.5182,76.2177,76.418,163855.0
2021-05-14 11:30:00,83.91,84.01,83.76,83.76,149942.0,76.4272,76.5182,76.2905,76.2905,149942.0
2021-05-14 12:00:00,83.77,83.8,83.6,83.76,109383.0,76.2996,76.327,76.1448,76.2905,109383.0
2021-05-14 12:30:00,83.77,83.85,83.69,83.78,84138.0,76.2996,76.3725,76.2268,76.3088,84138.0
2021-05-14 13:00:00,83.78,83.91,83.69,83.7,82754.0,76.3088,76.4272,76.2268,76.2359,82754.0
2021-05-14 13:30:00,83.69,83.81,83.69,83.8,138371.0,76.2268,76.3361,76.2268,76.327,138371.0
2021-05-14 14:00:00,83.8,83.83,83.56,83.61,98701.0,76.327,76.3543,76.1084,76.1539,98701.0
2021-05-14 14:30:00,83.61,83.73,83.61,83.65,135490.0,76.1539,76.2632,76.1539,76.1903,135490.0
2021-05-14 15:00:00,83.65,83.81,83.64,83.7,155222.0,76.1903,76.3361,76.1812,76.2359,155222.0
2021-05-14 15:30:00,83.7,83.73,83.51,83.56,475596.0,76.2359,76.2632,76.0628,76.1084,475596.0
2021-05-17 09:30:00,83.56,84.14,83.56,84.09,323277.0,76.1084,76.6366,76.1084,76.5911,323277.0
2021-05-17 10:00:00,84.1,84.27,83.67,83.78,213949.0,76.6002,76.7551,76.2086,76.3088,213949.0
2021-05-17 10:30:00,83.79,83.8,83.38,83.6,155040.0,76.3179,76.327,75.9444,76.1448,155040.0
2021-05-17 11:00:00,83.6,83.71,83.41,83.43,139816.0,76.1448,76.245,75.9717,75.99,139816.0
2021-05-17 11:30:00,83.44,83.74,83.4,83.74,119414.0,75.9991,76.2723,75.9626,76.2723,119414.0
2021-05-17 12:00:00,83.75,83.81,83.64,83.77,109489.0,76.2814,76.3361,76.1812,76.2996,109489.0
2021-05-17 12:30:00,83.78,83.9,83.67,83.9,141083.0,76.3088,76.418,76.2086,76.418,141083.0
2021-05-17 13:00:00,83.9,83.92,83.81,83.83,99865.0,76.418,76.4363,76.3361,76.3543,99865.0
2021-05-17 13:30:00,83.83,83.86,83.69,83.75,124110.0,76.3543,76.3816,76.2268,76.2814,124110.0
2021-05-17 14:00:00,83.75,83.81,83.65,83.79,137541.0,76.2814,76.3361,76.1903,76.3179,137541.0
2021-05-17 14:30:00,83.79,83.84,83.72,83.8,129246.0,76.3179,76.3634,76.2541,76.327,129246.0
2021-05-17 15:00:00,83.8,83.8,83.57,83.62,138504.0,76.327,76.327,76.1175,76.163,138504.0
2021-05-17 15:30:00,83.62,83.63,83.4,83.55,463469.0,76.163,76.1721,75.9626,76.0993,463469.0
2021-05-18 09:30:00,83.16,83.88,82.8,82.9,321222.0,75.744,76.3998,75.4161,75.5072,321222.0
2021-05-18 10:00:00,82.89,83.12,82.76,82.98,190623.0,75.4981,75.7076,75.3797,75.5801,190623.0
2021-05-18 10:30:00,83.0,83.27,82.87,83.08,123671.0,75.5983,75.8442,75.4799,75.6712,123671.0
2021-05-18 11:00:00,83.09,83.21,82.93,83.05,108842.0,75.6803,75.7896,75.5346,75.6438,108842.0
2021-05-18 11:30:00,83.06,83.27,83.05,83.17,108853.0,75.653,75.8442,75.6438,75.7531,108853.0
2021-05-18 12:00:00,83.17,83.37,83.16,83.21,150837.0,75.7531,75.9353,75.744,75.7896,150837.0
2021-05-18 12:30:00,83.22,83.26,83.11,83.17,87915.0,75.7987,75.8351,75.6985,75.7531,87915.0
2021-05-18 13:00:00,83.18,83.35,83.18,83.29,75290.0,75.7623,75.9171,75.7623,75.8624,75290.0
2021-05-18 13:30:00,83.31,83.49,83.24,83.41,125075.0,75.8807,76.0446,75.8169,75.9717,125075.0
2021-05-18 14:00:00,83.41,83.47,83.22,83.26,101147.0,75.9717,76.0264,75.7987,75.8351,101147.0
2021-05-18 14:30:00,83.26,83.46,83.25,83.4,133612.0,75.8351,76.0173,75.826,75.9626,133612.0
2021-05-18 15:00:00,83.38,83.4,83.24,83.31,98469.0,75.9444,75.9626,75.8169,75.8807,98469.0
2021-05-18 15:30:00,83.31,83.4,83.07,83.1,490007.0,75.8807,75.9626,75.6621,75.6894,490007.0
2021-05-19 09:30:00,82.8,83.13,82.44,82.88,432554.0,75.4161,75.7167,75.0882,75.489,432554.0
2021-05-19 10:00:00,82.85,83.13,82.66,82.76,435677.0,75.4617,75.7167,75.2886,75.3797,435677.0
2021-05-19 10:30:00,82.77,82.84,82.44,82.6,170402.0,75.3888,75.4526,75.0882,75.234,170402.0
2021-05-19 11:00:00,82.6,83.05,82.55,83.01,247677.0,75.234,75.6438,75.1884,75.6074,247677.0
2021-05-19 11:30:00,83.01,83.15,82.91,83.14,373210.0,75.6074,75.7349,75.5163,75.7258,373210.0
2021-05-19 12:00:00,83.16,83.22,82.94,82.94,105301.0,75.744,75.7987,75.5437,75.5437,105301.0
2021-05-19 12:30:00,82.94,83.15,82.92,83.15,79550.0,75.5437,75.7349,75.5254,75.7349,79550.0
2021-05-19 13:00:00,83.15,83.19,82.97,83.03,111181.0,75.7349,75.7714,75.571,75.6256,111181.0
2021-05-19 13:30:00,83.03,83.03,82.92,82.96,84618.0,75.6256,75.6256,75.5254,75.5619,84618.0
2021-05-19 14:00:00,82.95,83.03,82.75,82.95,127458.0,75.5528,75.6256,75.3706,75.5528,127458.0
2021-05-19 14:30:00,82.95,83.01,82.84,82.9,139424.0,75.5528,75.6074,75.4526,75.5072,139424.0
2021-05-19 15:00:00,82.88,82.98,82.79,82.96,159815.0,75.489,75.5801,75.407,75.5619,159815.0
2021-05-19 15:30:00,82.97,83.26,82.85,83.22,505477.0,75.571,75.8351,75.4617,75.7987,505477.0
2021-05-20 09:30:00,83.26,84.11,83.17,83.83,286671.0,75.8351,76.6093,75.7531,76.3543,286671.0
2021-05-20 10:00:00,83.81,84.24,83.74,84.03,144967.0,76.3361,76.7277,76.2723,76.5365,144967.0
2021-05-20 10:30:00,84.02,84.26,83.94,84.11,163576.0,76.5273,76.7459,76.4545,76.6093,163576.0
2021-05-20 11:00:00,84.12,84.3,84.05,84.29,167499.0,76.6184,76.7824,76.5547,76.7733,167499.0
2021-05-20 11:30:00,84.29,84.39,84.18,84.22,156388.0,76.7733,76.8644,76.6731,76.7095,156388.0
2021-05-20 12:00:00,84.22,84.51,84.18,84.45,197441.0,76.7095,76.9737,76.6731,76.919,197441.0
2021-05-20 12:30:00,84.44,84.62,84.42,84.56,160666.0,76.9099,77.0738,76.8917,77.0192,160666.0
2021-05-20 13:00:00,84.56,84.56,84.41,84.49,190645.0,77.0192,77.0192,76.8826,76.9554,190645.0
2021-05-20 13:30:00,84.5,84.6,84.43,84.59,220379.0,76.9645,77.0556,76.9008,77.0465,220379.0
2021-05-20 14:00:00,84.59,84.68,84.51,84.55,203996.0,77.0465,77.1285,76.9737,77.0101,203996.0
2021-05-20 14:30:00,84.56,84.57,84.33,84.34,161892.0,77.0192,77.0283,76.8097,76.8188,161892.0
2021-05-20 15:00:00,84.34,84.52,84.29,84.45,210414.0,76.8188,76.9828,76.7733,76.919,210414.0
2021-05-20 15:30:00,84.45,84.45,84.07,84.09,486859.0,76.919,76.919,76.5729,76.5911,486859.0
2021-05-21 09:30:00,84.29,84.66,84.09,84.29,346232.0,76.7733,77.1103,76.5911,76.7733,346232.0
2021-05-21 10:00:00,84.28,84.38,84.03,84.18,176982.0,76.7642,76.8552,76.5365,76.6731,176982.0
2021-05-21 10:30:00,84.18,84.35,84.1,84.13,158431.0,76.6731,76.8279,76.6002,76.6275,158431.0
2021-05-21 11:00:00,84.15,84.28,84.12,84.21,141765.0,76.6458,76.7642,76.6184,76.7004,141765.0
2021-05-21 11:30:00,84.22,84.29,84.17,84.23,115416.0,76.7095,76.7733,76.664,76.7186,115416.0
2021-05-21 12:00:00,84.22,84.27,84.08,84.1,113831.0,76.7095,76.7551,76.582,76.6002,113831.0
2021-05-21 12:30:00,84.1,84.16,84.01,84.04,78575.0,76.6002,76.6549,76.5182,76.5456,78575.0
2021-05-21 13:00:00,84.04,84.16,84.03,84.15,75139.0,76.5456,76.6549,76.5365,76.6458,75139.0
2021-05-21 13:30:00,84.15,84.25,84.1,84.15,132284.0,76.6458,76.7368,76.6002,76.6458,132284.0
2021-05-21 14:00:00,84.14,84.23,84.08,84.12,101566.0,76.6366,76.7186,76.582,76.6184,101566.0
2021-05-21 14:30:00,84.12,84.28,84.09,84.25,154753.0,76.6184,76.7642,76.5911,76.7368,154753.0
2021-05-21 15:00:00,84.25,84.38,84.21,84.32,146323.0,76.7368,76.8552,76.7004,76.8006,146323.0
2021-05-21 15:30:00,84.33,84.34,84.04,84.26,535103.0,76.8097,76.8188,76.5456,76.7459,535103.0
2021-05-24 09:30:00,84.44,84.84,84.09,84.33,260681.0,76.9099,77.2742,76.5911,76.8097,260681.0
2021-05-24 10:00:00,84.34,84.69,84.33,84.62,167034.0,76.8188,77.1376,76.8097,77.0738,167034.0
2021-05-24 10:30:00,84.62,84.81,84.56,84.8,147045.0,77.0738,77.2469,77.0192,77.2378,147045.0
2021-05-24 11:00:00,84.8,84.82,84.68,84.78,136024.0,77.2378,77.256,77.1285,77.2196,136024.0
2021-05-24 11:30:00,84.78,84.8,84.56,84.69,146785.0,77.2196,77.2378,77.0192,77.1376,146785.0
2021-05-24 12:00:00,84.68,84.87,84.67,84.85,100818.0,77.1285,77.3015,77.1194,77.2833,100818.0
2021-05-24 12:30:00,84.84,84.91,84.83,84.9,112878.0,77.2742,77.338,77.2651,77.3289,112878.0
2021-05-24 13:00:00,84.89,84.89,84.74,84.75,104314.0,77.3198,77.3198,77.1831,77.1922,104314.0
2021-05-24 13:30:00,84.76,84.79,84.62,84.76,99729.0,77.2014,77.2287,77.0738,77.2014,99729.0
2021-05-24 14:00:00,84.75,84.88,84.7,84.84,100178.0,77.1922,77.3107,77.1467,77.2742,100178.0
2021-05-24 14:30:00,84.83,84.86,84.59,84.61,110841.0,77.2651,77.2924,77.0465,77.0647,110841.0
2021-05-24 15:00:00,84.6,84.69,84.54,84.61,175643.0,77.0556,77.1376,77.001,77.0647,175643.0
2021-05-24 15:30:00,84.61,84.71,84.39,84.4,535104.0,77.0647,77.1558,76.8644,76.8735,535104.0
2021-05-25 09:30:00,84.47,84.68,83.9,84.39,367722.0,76.9372,77.1285,76.418,76.8644,367722.0
2021-05-25 10:00:00,84.36,84.48,84.16,84.2,169790.0,76.837,76.9463,76.6549,76.6913,169790.0
2021-05-25 10:30:00,84.2,84.33,84.12,84.17,292324.0,76.6913,76.8097,76.6184,76.664,292324.0
2021-05-25 11:00:00,84.17,84.43,84.13,84.29,276139.0,76.664,76.9008,76.6275,76.7733,276139.0
2021-05-25 11:30:00,84.29,84.4,84.23,84.24,134689.0,76.7733,76.8735,76.7186,76.7277,134689.0
2021-05-25 12:00:00,84.25,84.39,84.2,84.34,91999.0,76.7368,76.8644,76.6913,76.8188,91999.0
2021-05-25 12:30:00,84.34,84.48,84.32,84.42,94153.0,76.8188,76.9463,76.8006,76.8917,94153.0
2021-05-25 13:00:00,84.41,84.42,84.27,84.37,93463.0,76.8826,76.8917,76.7551,76.8461,93463.0
2021-05-25 13:30:00,84.36,84.4,84.3,84.31,90530.0,76.837,76.8735,76.7824,76.7915,90530.0
2021-05-25 14:00:00,84.31,84.41,84.29,84.33,92629.0,76.7915,76.8826,76.7733,76.8097,92629.0
2021-05-25 14:30:00,84.34,84.46,84.34,84.45,119241.0,76.8188,76.9281,76.8188,76.919,119241.0
2021-05-25 15:00:00,84.45,84.56,84.38,84.54,121529.0,76.919,77.0192,76.8552,77.001,121529.0
2021-05-25 15:30:00,84.54,84.64,84.48,84.62,507861.0,77.001,77.0921,76.9463,77.0738,507861.0
2021-05-26 09:30:00,84.88,84.88,84.23,84.45,318159.0,77.3107,77.3107,76.7186,76.919,318159.0
2021-05-26 10:00:00,84.47,84.55,84.32,84.46,149195.0,76.9372,77.0101,76.8006,76.9281,149195.0
2021-05-26 10:30:00,84.46,84.58,84.33,84.43,147649.0,76.9281,77.0374,76.8097,76.9008,147649.0
2021-05-26 11:00:00,84.44,84.64,84.39,84.39,108970.0,76.9099,77.0921,76.8644,76.8644,108970.0
2021-05-26 11:30:00,84.39,84.45,84.3,84.35,149042.0,76.8644,76.919,76.7824,76.8279,149042.0
2021-05-26 12:00:00,84.35,84.5,84.31,84.44,68328.0,76.8279,76.9645,76.7915,76.9099,68328.0
2021-05-26 12:30:00,84.44,84.56,84.44,84.52,53071.0,76.9099,77.0192,76.9099,76.9828,53071.0
2021-05-26 13:00:00,84.52,84.53,84.36,84.36,74980.0,76.9828,76.9919,76.837,76.837,74980.0
2021-05-26 13:30:00,84.37,84.45,84.35,84.4,59549.0,76.8461,76.919,76.8279,76.8735,59549.0
2021-05-26 14:00:00,84.39,84.41,84.31,84.34,69798.0,76.8644,76.8826,76.7915,76.8188,69798.0
2021-05-26 14:30:00,84.34,84.39,84.3,84.3,63241.0,76.8188,76.8644,76.7824,76.7824,63241.0
2021-05-26 15:00:00,84.28,84.37,84.2,84.3,107528.0,76.7642,76.8461,76.6913,76.7824,107528.0
2021-05-26 15:30:00,84.3,84.46,84.28,84.44,331428.0,76.7824,76.9281,76.7642,76.9099,331428.0
2021-05-27 09:30:00,84.37,84.67,84.1,84.51,287455.0,76.8461,77.1194,76.6002,76.9737,287455.0
2021-05-27 10:00:00,84.51,84.63,84.3,84.4,191845.0,76.9737,77.083,76.7824,76.8735,191845.0
2021-05-27 10:30:00,84.4,84.65,84.29,84.49,204559.0,76.8735,77.1012,76.7733,76.9554,204559.0
2021-05-27 11:00:00,84.5,84.5,84.31,84.42,193928.0,76.9645,76.9645,76.7915,76.8917,193928.0
2021-05-27 11:30:00,84.42,84.51,84.4,84.43,130513.0,76.8917,76.9737,76.8735,76.9008,130513.0
2021-05-27 12:00:00,84.44,84.46,84.31,84.32,147258.0,76.9099,76.9281,76.7915,76.8006,147258.0
2021-05-27 12:30:00,84.33,84.49,84.33,84.35,113130.0,76.8097,76.9554,76.8097,76.8279,113130.0
2021-05-27 13:00:00,84.35,84.44,84.33,84.42,99862.0,76.8279,76.9099,76.8097,76.8917,99862.0
2021-05-27 13:30:00,84.41,84.42,84.23,84.23,115059.0,76.8826,76.8917,76.7186,76.7186,115059.0
2021-05-27 14:00:00,84.23,84.28,84.08,84.12,102123.0,76.7186,76.7642,76.582,76.6184,102123.0
2021-05-27 14:30:00,84.13,84.13,84.02,84.12,123810.0,76.6275,76.6275,76.5273,76.6184,123810.0
2021-05-27 15:00:00,84.11,84.11,83.91,83.92,108754.0,76.6093,76.6093,76.4272,76.4363,108754.0
2021-05-27 15:30:00,83.91,83.94,83.69,83.71,734517.0,76.4272,76.4545,76.2268,76.245,734517.0
2021-05-28 09:30:00,83.96,84.59,83.96,84.07,500048.0,76.4727,77.0465,76.4727,76.5729,500048.0
2021-05-28 10:00:00,84.09,84.31,84.06,84.29,253242.0,76.5911,76.7915,76.5638,76.7733,253242.0
2021-05-28 10:30:00,84.3,84.3,84.01,84.08,157563.0,76.7824,76.7824,76.5182,76.582,157563.0
2021-05-28 11:00:00,84.08,84.21,84.0,84.17,171975.0,76.582,76.7004,76.5091,76.664,171975.0
2021-05-28 11:30:00,84.17,84.21,84.03,84.06,147175.0,76.664,76.7004,76.5365,76.5638,147175.0
2021-05-28 12:00:00,84.06,84.08,83.85,83.97,148575.0,76.5638,76.582,76.3725,76.4818,148575.0
2021-05-28 12:30:00,83.96,83.98,83.77,83.82,118384.0,76.4727,76.4909,76.2996,76.3452,118384.0
2021-05-28 13:00:00,83.83,83.83,83.71,83.77,98418.0,76.3543,76.3543,76.245,76.2996,98418.0
2021-05-28 13:30:00,83.75,83.85,83.72,83.75,119567.0,76.2814,76.3725,76.2541,76.2814,119567.0
2021-05-28 14:00:00,83.75,83.91,83.73,83.9,157332.0,76.2814,76.4272,76.2632,76.418,157332.0
2021-05-28 14:30:00,83.9,83.94,83.85,83.89,96226.0,76.418,76.4545,76.3725,76.4089,96226.0
2021-05-28 15:00:00,83.88,83.93,83.84,83.91,93289.0,76.3998,76.4454,76.3634,76.4272,93289.0
2021-05-28 15:30:00,83.91,84.03,83.73,83.79,620354.0,76.4272,76.5365,76.2632,76.3179,620354.0
2021-06-01 09:30:00,84.95,85.01,83.9,83.95,910575.0,77.3744,77.4291,76.418,76.4636,910575.0
2021-06-01 10:00:00,83.95,83.96,83.43,83.47,292842.0,76.4636,76.4727,75.99,76.0264,292842.0
2021-06-01 10:30:00,83.48,83.5,83.29,83.33,224672.0,76.0355,76.0537,75.8624,75.8989,224672.0
2021-06-01 11:00:00,83.32,83.34,83.08,83.12,146843.0,75.8898,75.908,75.6712,75.7076,146843.0
2021-06-01 11:30:00,83.12,83.19,83.03,83.03,131845.0,75.7076,75.7714,75.6256,75.6256,131845.0
2021-06-01 12:00:00,83.03,83.13,82.77,82.83,166293.0,75.6256,75.7167,75.3888,75.4435,166293.0
2021-06-01 12:30:00,82.83,82.83,82.6,82.61,134013.0,75.4435,75.4435,75.234,75.2431,134013.0
2021-06-01 13:00:00,82.61,82.68,82.42,82.45,149958.0,75.2431,75.3068,75.07,75.0974,149958.0
2021-06-01 13:30:00,82.44,82.49,82.38,82.47,152007.0,75.0882,75.1338,75.0336,75.1156,152007.0
2021-06-01 14:00:00,82.47,82.6,82.46,82.53,179888.0,75.1156,75.234,75.1065,75.1702,179888.0
2021-06-01 14:30:00,82.54,82.55,82.34,82.35,251973.0,75.1793,75.1884,74.9972,75.0063,251973.0
2021-06-01 15:00:00,82.36,82.42,82.12,82.19,295416.0,75.0154,75.07,74.7968,74.8605,295416.0
2021-06-01 15:30:00,82.19,82.5,82.16,82.48,885397.0,74.8605,75.1429,74.8332,75.1247,885397.0
2021-06-02 09:30:00,82.77,83.0,82.51,82.91,216713.0,75.3888,75.5983,75.152,75.5163,216713.0
2021-06-02 10:00:00,82.92,82.97,82.69,82.8,142727.0,75.5254,75.571,75.316,75.4161,142727.0
2021-06-02 10:30:00,82.8,82.97,82.73,82.96,111852.0,75.4161,75.571,75.3524,75.5619,111852.0
2021-06-02 11:00:00,82.95,83.12,82.93,83.09,204465.0,75.5528,75.7076,75.5346,75.6803,204465.0
2021-06-02 11:30:00,83.09,83.1,82.98,83.04,117734.0,75.6803,75.6894,75.5801,75.6347,117734.0
2021-06-02 12:00:00,83.05,83.26,83.04,83.23,110881.0,75.6438,75.8351,75.6347,75.8078,110881.0
2021-06-02 12:30:00,83.23,83.28,83.12,83.16,115976.0,75.8078,75.8533,75.7076,75.744,115976.0
2021-06-02 13:00:00,83.17,83.22,83.13,83.2,103049.0,75.7531,75.7987,75.7167,75.7805,103049.0
2021-06-02 13:30:00,83.2,83.23,83.1,83.13,117473.0,75.7805,75.8078,75.6894,75.7167,117473.0
2021-06-02 14:00:00,83.13,83.13,82.93,82.94,100128.0,75.7167,75.7167,75.5346,75.5437,100128.0
2021-06-02 14:30:00,82.93,82.94,82.79,82.8,99044.0,75.5346,75.5437,75.407,75.4161,99044.0
2021-06-02 15:00:00,82.8,82.95,82.78,82.88,96197.0,75.4161,75.5528,75.3979,75.489,96197.0
2021-06-02 15:30:00,82.88,82.93,82.77,82.88,549604.0,75.489,75.5346,75.3888,75.489,549604.0
2021-06-03 09:30:00,82.55,83.43,82.51,83.37,303845.0,75.1884,75.99,75.152,75.9353,303845.0
2021-06-03 10:00:00,83.39,83.6,83.25,83.28,230829.0,75.9535,76.1448,75.826,75.8533,230829.0
2021-06-03 10:30:00,83.28,83.34,83.03,83.25,172806.0,75.8533,75.908,75.6256,75.826,172806.0
2021-06-03 11:00:00,83.23,83.66,83.23,83.56,156134.0,75.8078,76.1995,75.8078,76.1084,156134.0
2021-06-03 11:30:00,83.56,83.6,83.44,83.49,123143.0,76.1084,76.1448,75.9991,76.0446,123143.0
2021-06-03 12:00:00,83.5,83.54,83.37,83.38,83343.0,76.0537,76.0902,75.9353,75.9444,83343.0
2021-06-03 12:30:00,83.39,83.42,83.27,83.28,95962.0,75.9535,75.9809,75.8442,75.8533,95962.0
2021-06-03 13:00:00,83.28,83.45,83.19,83.41,134104.0,75.8533,76.0082,75.7714,75.9717,134104.0
2021-06-03 13:30:00,83.4,83.54,83.37,83.48,76110.0,75.9626,76.0902,75.9353,76.0355,76110.0
2021-06-03 14:00:00,83.48,83.52,83.44,83.46,65642.0,76.0355,76.0719,75.9991,76.0173,65642.0
2021-06-03 14:30:00,83.47,83.56,83.45,83.55,69673.0,76.0264,76.1084,76.0082,76.0993,69673.0
2021-06-03 15:00:00,83.56,83.61,83.48,83.59,85782.0,76.1084,76.1539,76.0355,76.1357,85782.0
2021-06-03 15:30:00,83.59,83.96,83.59,83.95,637122.0,76.1357,76.4727,76.1357,76.4636,637122.0
2021-06-04 09:30:00,84.4,84.5,83.91,84.04,237880.0,76.8735,76.9645,76.4272,76.5456,237880.0
2021-06-04 10:00:00,84.05,84.42,84.01,84.17,112252.0,76.5547,76.8917,76.5182,76.664,112252.0
2021-06-04 10:30:00,84.15,84.47,84.11,84.41,156961.0,76.6458,76.9372,76.6093,76.8826,156961.0
2021-06-04 11:00:00,84.42,84.52,84.26,84.33,141280.0,76.8917,76.9828,76.7459,76.8097,141280.0
2021-06-04 11:30:00,84.34,84.36,84.07,84.11,115711.0,76.8188,76.837,76.5729,76.6093,115711.0
2021-06-04 12:00:00,84.11,84.13,83.9,83.93,98641.0,76.6093,76.6275,76.418,76.4454,98641.0
2021-06-04 12:30:00,83.93,83.95,83.84,83.84,96112.0,76.4454,76.4636,76.3634,76.3634,96112.0
2021-06-04 13:00:00,83.84,83.87,83.7,83.73,90931.0,76.3634,76.3907,76.2359,76.2632,90931.0
2021-06-04 13:30:00,83.73,83.89,83.7,83.81,111245.0,76.2632,76.4089,76.2359,76.3361,111245.0
2021-06-04 14:00:00,83.81,83.92,83.79,83.86,130130.0,76.3361,76.4363,76.3179,76.3816,130130.0
2021-06-04 14:30:00,83.85,83.94,83.83,83.92,102386.0,76.3725,76.4545,76.3543,76.4363,102386.0
2021-06-04 15:00:00,83.92,83.98,83.86,83.94,132944.0,76.4363,76.4909,76.3816,76.4545,132944.0
2021-06-04 15:30:00,83.95,84.06,83.86,83.98,546641.0,76.4636,76.5638,76.3816,76.4909,546641.0
2021-06-07 09:30:00,84.09,84.09,83.73,83.88,185216.0,76.5911,76.5911,76.2632,76.3998,185216.0
2021-06-07 10:00:00,83.91,83.99,83.62,83.67,265198.0,76.4272,76.5,76.163,76.2086,265198.0
2021-06-07 10:30:00,83.66,83.76,83.62,83.74,142664.0,76.1995,76.2905,76.163,76.2723,142664.0
2021-06-07 11:00:00,83.74,83.84,83.57,83.59,162852.0,76.2723,76.3634,76.1175,76.1357,162852.0
2021-06-07 11:30:00,83.6,83.6,83.41,83.44,103893.0,76.1448,76.1448,75.9717,75.9991,103893.0
2021-06-07 12:00:00,83.44,83.5,83.39,83.42,82536.0,75.9991,76.0537,75.9535,75.9809,82536.0
2021-06-07 12:30:00,83.42,83.57,83.37,83.57,103833.0,75.9809,76.1175,75.9353,76.1175,103833.0
2021-06-07 13:00:00,83.58,83.65,83.54,83.59,59284.0,76.1266,76.1903,76.0902,76.1357,59284.0
2021-06-07 13:30:00,83.6,83.66,83.52,83.62,75060.0,76.1448,76.1995,76.0719,76.163,75060.0
2021-06-07 14:00:00,83.63,83.64,83.53,83.56,75365.0,76.1721,76.1812,76.081,76.1084,75365.0
2021-06-07 14:30:00,83.56,83.66,83.52,83.62,99949.0,76.1084,76.1995,76.0719,76.163,99949.0
2021-06-07 15:00:00,83.62,83.69,83.55,83.68,104923.0,76.163,76.2268,76.0993,76.2177,104923.0
2021-06-07 15:30:00,83.68,83.94,83.65,83.9,476369.0,76.2177,76.4545,76.1903,76.418,476369.0
2021-06-08 09:30:00,84.06,84.23,83.82,83.82,211548.0,76.5638,76.7186,76.3452,76.3452,211548.0
2021-06-08 10:00:00,83.81,83.92,83.39,83.4,210741.0,76.3361,76.4363,75.9535,75.9626,210741.0
2021-06-08 10:30:00,83.4,83.56,83.31,83.48,94635.0,75.9626,76.1084,75.8807,76.0355,94635.0
2021-06-08 11:00:00,83.46,83.58,83.21,83.23,103114.0,76.0173,76.1266,75.7896,75.8078,103114.0
2021-06-08 11:30:00,83.23,83.45,83.22,83.3,98675.0,75.8078,76.0082,75.7987,75.8716,98675.0
2021-06-08 12:00:00,83.3,83.43,83.29,83.38,57641.0,75.8716,75.99,75.8624,75.9444,57641.0
2021-06-08 12:30:00,83.39,83.4,83.21,83.23,84461.0,75.9535,75.9626,75.7896,75.8078,84461.0
2021-06-08 13:00:00,83.24,83.26,83.07,83.08,78274.0,75.8169,75.8351,75.6621,75.6712,78274.0
2021-06-08 13:30:00,83.09,83.17,83.04,83.06,61639.0,75.6803,75.7531,75.6347,75.653,61639.0
2021-06-08 14:00:00,83.06,83.11,83.0,83.11,92465.0,75.653,75.6985,75.5983,75.6985,92465.0
2021-06-08 14:30:00,83.11,83.11,83.03,83.06,129069.0,75.6985,75.6985,75.6256,75.653,129069.0
2021-06-08 15:00:00,83.06,83.16,83.04,83.08,206356.0,75.653,75.744,75.6347,75.6712,206356.0
2021-06-08 15:30:00,83.08,83.1,82.87,82.93,645881.0,75.6712,75.6894,75.4799,75.5346,645881.0
2021-06-09 09:30:00,83.45,83.88,83.09,83.76,910504.0,76.0082,76.3998,75.6803,76.2905,910504.0
2021-06-09 10:00:00,83.76,83.79,83.44,83.54,340560.0,76.2905,76.3179,75.9991,76.0902,340560.0
2021-06-09 10:30:00,83.52,83.7,83.51,83.65,285823.0,76.0719,76.2359,76.0628,76.1903,285823.0
2021-06-09 11:00:00,83.65,83.75,83.53,83.54,248963.0,76.1903,76.2814,76.081,76.0902,248963.0
2021-06-09 11:30:00,83.55,83.55,83.27,83.31,222288.0,76.0993,76.0993,75.8442,75.8807,222288.0
2021-06-09 12:00:00,83.31,83.35,83.12,83.12,151563.0,75.8807,75.9171,75.7076,75.7076,151563.0
2021-06-09 12:30:00,83.12,83.19,83.0,83.0,226652.0,75.7076,75.7714,75.5983,75.5983,226652.0
2021-06-09 13:00:00,83.01,83.09,82.97,83.02,327251.0,75.6074,75.6803,75.571,75.6165,327251.0
2021-06-09 13:30:00,83.02,83.03,82.91,82.92,199787.0,75.6165,75.6256,75.5163,75.5254,199787.0
2021-06-09 14:00:00,82.91,82.96,82.87,82.88,177903.0,75.5163,75.5619,75.4799,75.489,177903.0
2021-06-09 14:30:00,82.88,82.93,82.78,82.8,274834.0,75.489,75.5346,75.3979,75.4161,274834.0
2021-06-09 15:00:00,82.79,82.93,82.74,82.82,255247.0,75.407,75.5346,75.3615,75.4344,255247.0
2021-06-09 15:30:00,82.81,82.84,82.55,82.57,748262.0,75.4253,75.4526,75.1884,75.2067,748262.0
2021-06-10 09:30:00,82.55,83.04,82.55,82.91,535496.0,75.1884,75.6347,75.1884,75.5163,535496.0
2021-06-10 10:00:00,82.92,83.06,82.89,82.94,267318.0,75.5254,75.653,75.4981,75.5437,267318.0
2021-06-10 10:30:00,82.95,83.19,82.94,83.09,285272.0,75.5528,75.7714,75.5437,75.6803,285272.0
2021-06-10 11:00:00,83.1,83.37,83.07,83.34,249926.0,75.6894,75.9353,75.6621,75.908,249926.0
2021-06-10 11:30:00,83.33,83.48,83.3,83.42,126666.0,75.8989,76.0355,75.8716,75.9809,126666.0
2021-06-10 12:00:00,83.43,83.49,83.36,83.47,124265.0,75.99,76.0446,75.9262,76.0264,124265.0
2021-06-10 12:30:00,83.47,83.5,83.42,83.44,147331.0,76.0264,76.0537,75.9809,75.9991,147331.0
2021-06-10 13:00:00,83.44,83.54,83.42,83.46,130452.0,75.9991,76.0902,75.9809,76.0173,130452.0
2021-06-10 13:30:00,83.47,83.53,83.37,83.43,101484.0,76.0264,76.081,75.9353,75.99,101484.0
2021-06-10 14:00:00,83.43,83.47,83.36,83.4,127606.0,75.99,76.0264,75.9262,75.9626,127606.0
2021-06-10 14:30:00,83.39,83.41,83.27,83.35,171388.0,75.9535,75.9717,75.8442,75.9171,171388.0
2021-06-10 15:00:00,83.36,83.42,83.34,83.41,175568.0,75.9262,75.9809,75.908,75.9717,175568.0
2021-06-10 15:30:00,83.41,83.67,83.4,83.6,561293.0,75.9717,76.2086,75.9626,76.1448,561293.0
2021-06-11 09:30:00,83.7,83.89,83.33,83.46,208264.0,76.2359,76.4089,75.8989,76.0173,208264.0
2021-06-11 10:00:00,83.46,83.52,83.34,83.39,125701.0,76.0173,76.0719,75.908,75.9535,125701.0
2021-06-11 10:30:00,83.37,83.42,83.22,83.31,91592.0,75.9353,75.9809,75.7987,75.8807,91592.0
2021-06-11 11:00:00,83.31,83.43,83.2,83.25,102609.0,75.8807,75.99,75.7805,75.826,102609.0
2021-06-11 11:30:00,83.25,83.32,83.2,83.24,99461.0,75.826,75.8898,75.7805,75.8169,99461.0
2021-06-11 12:00:00,83.24,83.29,83.15,83.25,86692.0,75.8169,75.8624,75.7349,75.826,86692.0
2021-06-11 12:30:00,83.24,83.25,83.13,83.14,93486.0,75.8169,75.826,75.7167,75.7258,93486.0
2021-06-11 13:00:00,83.14,83.19,83.11,83.15,74630.0,75.7258,75.7714,75.6985,75.7349,74630.0
2021-06-11 13:30:00,83.15,83.28,83.12,83.28,50834.0,75.7349,75.8533,75.7076,75.8533,50834.0
2021-06-11 14:00:00,83.28,83.35,83.26,83.32,120320.0,75.8533,75.9171,75.8351,75.8898,120320.0
2021-06-11 14:30:00,83.33,83.38,83.3,83.34,60795.0,75.8989,75.9444,75.8716,75.908,60795.0
2021-06-11 15:00:00,83.34,83.36,83.24,83.28,83442.0,75.908,75.9262,75.8169,75.8533,83442.0
2021-06-11 15:30:00,83.28,83.68,83.25,83.63,430191.0,75.8533,76.2177,75.826,76.1721,430191.0
2021-06-14 09:30:00,83.73,83.73,83.14,83.26,186717.0,76.2632,76.2632,75.7258,75.8351,186717.0
2021-06-14 10:00:00,83.26,83.3,83.02,83.17,113050.0,75.8351,75.8716,75.6165,75.7531,113050.0
2021-06-14 10:30:00,83.17,83.25,83.12,83.23,90318.0,75.7531,75.826,75.7076,75.8078,90318.0
2021-06-14 11:00:00,83.23,83.35,83.18,83.23,106265.0,75.8078,75.9171,75.7623,75.8078,106265.0
2021-06-14 11:30:00,83.23,83.31,83.06,83.07,76487.0,75.8078,75.8807,75.653,75.6621,76487.0
2021-06-14 12:00:00,83.07,83.09,82.89,82.97,74197.0,75.6621,75.6803,75.4981,75.571,74197.0
2021-06-14 12:30:00,82.97,83.03,82.87,82.91,79730.0,75.571,75.6256,75.4799,75.5163,79730.0
2021-06-14 13:00:00,82.91,83.02,82.86,82.98,77265.0,75.5163,75.6165,75.4708,75.5801,77265.0
2021-06-14 13:30:00,82.98,82.98,82.89,82.93,73344.0,75.5801,75.5801,75.4981,75.5346,73344.0
2021-06-14 14:00:00,82.94,83.02,82.88,82.98,72001.0,75.5437,75.6165,75.489,75.5801,72001.0
2021-06-14 14:30:00,82.98,83.17,82.96,83.15,77672.0,75.5801,75.7531,75.5619,75.7349,77672.0
2021-06-14 15:00:00,83.15,83.34,83.15,83.33,129145.0,75.7349,75.908,75.7349,75.8989,129145.0
2021-06-14 15:30:00,83.33,83.49,83.33,83.4,335529.0,75.8989,76.0446,75.8989,75.9626,335529.0
2021-06-15 09:30:00,83.69,83.86,83.42,83.59,252346.0,76.2268,76.3816,75.9809,76.1357,252346.0
2021-06-15 10:00:00,83.59,83.87,83.55,83.85,132010.0,76.1357,76.3907,76.0993,76.3725,132010.0
2021-06-15 10:30:00,83.85,83.85,83.54,83.56,140425.0,76.3725,76.3725,76.0902,76.1084,140425.0
2021-06-15 11:00:00,83.57,83.57,83.32,83.51,121638.0,76.1175,76.1175,75.8898,76.0628,121638.0
2021-06-15 11:30:00,83.51,83.51,83.31,83.37,158914.0,76.0628,76.0628,75.8807,75.9353,158914.0
2021-06-15 12:00:00,83.37,83.45,83.26,83.29,118527.0,75.9353,76.0082,75.8351,75.8624,118527.0
2021-06-15 12:30:00,83.29,83.29,83.2,83.25,173213.0,75.8624,75.8624,75.7805,75.826,173213.0
2021-06-15 13:00:00,83.26,83.42,83.16,83.3,239374.0,75.8351,75.9809,75.744,75.8716,239374.0
2021-06-15 13:30:00,83.29,83.34,83.24,83.33,85464.0,75.8624,75.908,75.8169,75.8989,85464.0
2021-06-15 14:00:00,83.33,83.44,83.3,83.36,129660.0,75.8989,75.9991,75.8716,75.9262,129660.0
2021-06-15 14:30:00,83.35,83.38,83.26,83.26,166749.0,75.9171,75.9444,75.8351,75.8351,166749.0
2021-06-15 15:00:00,83.26,83.35,83.15,83.28,172488.0,75.8351,75.9171,75.7349,75.8533,172488.0
2021-06-15 15:30:00,83.28,83.32,83.21,83.28,371082.0,75.8533,75.8898,75.7896,75.8533,371082.0
2021-06-16 09:30:00,83.9,83.9,83.3,83.34,220148.0,76.418,76.418,75.8716,75.908,220148.0
2021-06-16 10:00:00,83.34,83.44,83.08,83.2,134589.0,75.908,75.9991,75.6712,75.7805,134589.0
2021-06-16 10:30:00,83.21,83.24,82.96,82.99,122313.0,75.7896,75.8169,75.5619,75.5892,122313.0
2021-06-16 11:00:00,83.0,83.07,82.85,82.93,110704.0,75.5983,75.6621,75.4617,75.5346,110704.0
2021-06-16 11:30:00,82.93,82.93,82.73,82.77,90764.0,75.5346,75.5346,75.3524,75.3888,90764.0
2021-06-16 12:00:00,82.77,82.87,82.75,82.84,68244.0,75.3888,75.4799,75.3706,75.4526,68244.0
2021-06-16 12:30:00,82.84,82.88,82.76,82.8,100854.0,75.4526,75.489,75.3797,75.4161,100854.0
2021-06-16 13:00:00,82.8,82.92,82.79,82.86,84049.0,75.4161,75.5254,75.407,75.4708,84049.0
2021-06-16 13:30:00,82.85,82.85,82.6,82.7,98465.0,75.4617,75.4617,75.234,75.3251,98465.0
2021-06-16 14:00:00,82.69,82.69,82.05,82.08,177063.0,75.316,75.316,74.733,74.7604,177063.0
2021-06-16 14:30:00,82.08,82.51,82.0,82.49,240577.0,74.7604,75.152,74.6875,75.1338,240577.0
2021-06-16 15:00:00,82.49,82.54,82.13,82.23,214437.0,75.1338,75.1793,74.8059,74.897,214437.0
2021-06-16 15:30:00,82.23,82.25,81.91,81.94,521279.0,74.897,74.9152,74.6055,74.6328,521279.0
2021-06-17 09:30:00,81.81,82.1,81.47,81.86,310057.0,74.5144,74.7786,74.2047,74.56,310057.0
2021-06-17 10:00:00,81.85,82.22,81.65,81.67,248870.0,74.5509,74.8879,74.3687,74.3869,248870.0
2021-06-17 10:30:00,81.67,81.93,81.65,81.83,141268.0,74.3869,74.6237,74.3687,74.5326,141268.0
2021-06-17 11:00:00,81.82,82.15,81.73,82.13,136986.0,74.5235,74.8241,74.4416,74.8059,136986.0
2021-06-17 11:30:00,82.13,82.34,82.07,82.31,115231.0,74.8059,74.9972,74.7512,74.9698,115231.0
2021-06-17 12:00:00,82.29,82.33,82.18,82.27,114688.0,74.9516,74.9881,74.8514,74.9334,114688.0
2021-06-17 12:30:00,82.27,82.4,82.21,82.33,76166.0,74.9334,75.0518,74.8788,74.9881,76166.0
2021-06-17 13:00:00,82.34,82.47,82.33,82.45,67845.0,74.9972,75.1156,74.9881,75.0974,67845.0
2021-06-17 13:30:00,82.45,82.48,82.21,82.26,85524.0,75.0974,75.1247,74.8788,74.9243,85524.0
2021-06-17 14:00:00,82.26,82.41,82.25,82.36,101142.0,74.9243,75.0609,74.9152,75.0154,101142.0
2021-06-17 14:30:00,82.38,82.44,82.34,82.41,86327.0,75.0336,75.0882,74.9972,75.0609,86327.0
2021-06-17 15:00:00,82.41,82.63,82.39,82.62,125677.0,75.0609,75.2613,75.0427,75.2522,125677.0
2021-06-17 15:30:00,82.62,82.65,82.38,82.43,452167.0,75.2522,75.2795,75.0336,75.0791,452167.0
2021-06-18 09:30:00,81.92,82.22,81.48,81.75,939684.0,74.6146,74.8879,74.2139,74.4598,939684.0
2021-06-18 10:00:00,81.73,81.83,81.6,81.67,118202.0,74.4416,74.5326,74.3232,74.3869,118202.0
2021-06-18 10:30:00,81.68,81.77,81.4,81.43,149564.0,74.396,74.478,74.141,74.1683,149564.0
2021-06-18 11:00:00,81.43,81.47,81.28,81.34,154613.0,74.1683,74.2047,74.0317,74.0863,154613.0
2021-06-18 11:30:00,81.34,81.48,81.29,81.45,121050.0,74.0863,74.2139,74.0408,74.1865,121050.0
2021-06-18 12:00:00,81.44,81.61,81.32,81.45,100106.0,74.1774,74.3323,74.0681,74.1865,100106.0
2021-06-18 12:30:00,81.44,81.44,81.27,81.38,81414.0,74.1774,74.1774,74.0226,74.1228,81414.0
2021-06-18 13:00:00,81.38,81.47,81.32,81.34,113739.0,74.1228,74.2047,74.0681,74.0863,113739.0
2021-06-18 13:30:00,81.34,81.35,81.2,81.33,97867.0,74.0863,74.0955,73.9588,74.0772,97867.0
2021-06-18 14:00:00,81.33,81.53,81.3,81.5,275586.0,74.0772,74.2594,74.0499,74.2321,275586.0
2021-06-18 14:30:00,81.5,81.69,81.47,81.69,90327.0,74.2321,74.4051,74.2047,74.4051,90327.0
2021-06-18 15:00:00,81.69,81.86,81.67,81.78,143783.0,74.4051,74.56,74.3869,74.4871,143783.0
2021-06-18 15:30:00,81.79,81.86,81.02,81.02,654218.0,74.4962,74.56,73.7949,73.7949,654218.0
2021-06-21 09:30:00,81.27,81.59,81.18,81.45,247241.0,74.0226,74.314,73.9406,74.1865,247241.0
2021-06-21 10:00:00,81.45,81.54,81.32,81.46,136055.0,74.1865,74.2685,74.0681,74.1956,136055.0
2021-06-21 10:30:00,81.47,81.5,81.3,81.38,167898.0,74.2047,74.2321,74.0499,74.1228,167898.0
2021-06-21 11:00:00,81.39,81.5,81.33,81.43,119456.0,74.1319,74.2321,74.0772,74.1683,119456.0
2021-06-21 11:30:00,81.43,81.52,81.37,81.38,88666.0,74.1683,74.2503,74.1137,74.1228,88666.0
2021-06-21 12:00:00,81.39,81.39,81.15,81.19,72575.0,74.1319,74.1319,73.9133,73.9497,72575.0
2021-06-21 12:30:00,81.2,81.32,81.13,81.29,98898.0,73.9588,74.0681,73.8951,74.0408,98898.0
2021-06-21 13:00:00,81.29,81.48,81.29,81.37,91550.0,74.0408,74.2139,74.0408,74.1137,91550.0
2021-06-21 13:30:00,81.37,81.4,81.27,81.29,120518.0,74.1137,74.141,74.0226,74.0408,120518.0
2021-06-21 14:00:00,81.28,81.37,81.25,81.28,88775.0,74.0317,74.1137,74.0044,74.0317,88775.0
2021-06-21 14:30:00,81.29,81.36,81.28,81.32,70839.0,74.0408,74.1046,74.0317,74.0681,70839.0
2021-06-21 15:00:00,81.31,81.41,81.24,81.38,112537.0,74.059,74.1501,73.9953,74.1228,112537.0
2021-06-21 15:30:00,81.38,81.55,81.35,81.44,446596.0,74.1228,74.2776,74.0955,74.1774,446596.0
2021-06-22 09:30:00,81.46,81.48,81.02,81.1,244482.0,74.1956,74.2139,73.7949,73.8677,244482.0
2021-06-22 10:00:00,81.09,81.47,81.08,81.4,158556.0,73.8586,74.2047,73.8495,74.141,158556.0
2021-06-22 10:30:00,81.41,81.61,81.41,81.52,100156.0,74.1501,74.3323,74.1501,74.2503,100156.0
2021-06-22 11:00:00,81.51,81.69,81.49,81.57,88358.0,74.2412,74.4051,74.223,74.2958,88358.0
2021-06-22 11:30:00,81.57,81.65,81.5,81.52,74493.0,74.2958,74.3687,74.2321,74.2503,74493.0
2021-06-22 12:00:00,81.52,81.52,81.41,81.45,60024.0,74.2503,74.2503,74.1501,74.1865,60024.0
2021-06-22 12:30:00,81.44,81.48,81.38,81.48,60604.0,74.1774,74.2139,74.1228,74.2139,60604.0
2021-06-22 13:00:00,81.47,81.5,81.42,81.48,45059.0,74.2047,74.2321,74.1592,74.2139,45059.0
2021-06-22 13:30:00,81.48,81.49,81.34,81.36,55389.0,74.2139,74.223,74.0863,74.1046,55389.0
2021-06-22 14:00:00,81.36,81.36,81.26,81.3,56425.0,74.1046,74.1046,74.0135,74.0499,56425.0
2021-06-22 14:30:00,81.3,81.46,81.29,81.37,70403.0,74.0499,74.1956,74.0408,74.1137,70403.0
2021-06-22 15:00:00,81.38,81.55,81.37,81.54,101868.0,74.1228,74.2776,74.1137,74.2685,101868.0
2021-06-22 15:30:00,81.54,81.59,81.25,81.29,482985.0,74.2685,74.314,74.0044,74.0408,482985.0
2021-06-23 09:30:00,81.28,81.34,80.61,80.7,351669.0,74.0317,74.0863,73.4214,73.5034,351669.0
2021-06-23 10:00:00,80.7,80.76,80.55,80.56,122805.0,73.5034,73.5581,73.3668,73.3759,122805.0
2021-06-23 10:30:00,80.56,80.79,80.51,80.76,128227.0,73.3759,73.5854,73.3304,73.5581,128227.0
2021-06-23 11:00:00,80.76,80.77,80.42,80.44,149642.0,73.5581,73.5672,73.2484,73.2666,149642.0
2021-06-23 11:30:00,80.44,80.54,80.38,80.52,283316.0,73.2666,73.3577,73.212,73.3395,283316.0
2021-06-23 12:00:00,80.52,80.54,80.39,80.43,142456.0,73.3395,73.3577,73.2211,73.2575,142456.0
2021-06-23 12:30:00,80.43,80.58,80.41,80.48,288503.0,73.2575,73.3941,73.2393,73.303,288503.0
2021-06-23 13:00:00,80.48,80.62,80.47,80.61,153093.0,73.303,73.4306,73.2939,73.4214,153093.0
2021-06-23 13:30:00,80.61,80.64,80.53,80.59,63236.0,73.4214,73.4488,73.3486,73.4032,63236.0
2021-06-23 14:00:00,80.59,80.6,80.42,80.43,93921.0,73.4032,73.4123,73.2484,73.2575,93921.0
2021-06-23 14:30:00,80.44,80.44,80.28,80.37,103519.0,73.2666,73.2666,73.1209,73.2028,103519.0
2021-06-23 15:00:00,80.38,80.55,80.37,80.51,126500.0,73.212,73.3668,73.2028,73.3304,126500.0
2021-06-23 15:30:00,80.51,80.57,80.24,80.24,468469.0,73.3304,73.385,73.0844,73.0844,468469.0
2021-06-24 09:30:00,80.27,80.86,80.21,80.75,387132.0,73.1118,73.6491,73.0571,73.549,387132.0
2021-06-24 10:00:00,80.75,80.82,80.55,80.7,165355.0,73.549,73.6127,73.3668,73.5034,165355.0
2021-06-24 10:30:00,80.72,80.73,80.52,80.55,133258.0,73.5216,73.5307,73.3395,73.3668,133258.0
2021-06-24 11:00:00,80.55,80.58,80.35,80.41,158564.0,73.3668,73.3941,73.1846,73.2393,158564.0
2021-06-24 11:30:00,80.41,80.44,80.26,80.26,89672.0,73.2393,73.2666,73.1027,73.1027,89672.0
2021-06-24 12:00:00,80.28,80.42,80.27,80.39,70852.0,73.1209,73.2484,73.1118,73.2211,70852.0
2021-06-24 12:30:00,80.39,80.58,80.38,80.56,90314.0,73.2211,73.3941,73.212,73.3759,90314.0
2021-06-24 13:00:00,80.57,80.69,80.56,80.58,181518.0,73.385,73.4943,73.3759,73.3941,181518.0
2021-06-24 13:30:00,80.58,80.67,80.53,80.56,488624.0,73.3941,73.4761,73.3486,73.3759,488624.0
2021-06-24 14:00:00,80.54,80.63,80.5,80.59,100032.0,73.3577,73.4397,73.3213,73.4032,100032.0
2021-06-24 14:30:00,80.59,80.67,80.59,80.67,71050.0,73.4032,73.4761,73.4032,73.4761,71050.0
2021-06-24 15:00:00,80.67,80.72,80.56,80.57,127636.0,73.4761,73.5216,73.3759,73.385,127636.0
2021-06-24 15:30:00,80.56,80.61,80.47,80.56,402255.0,73.3759,73.4214,73.2939,73.3759,402255.0
2021-06-25 09:30:00,80.61,80.73,80.33,80.59,260992.0,73.4214,73.5307,73.1664,73.4032,260992.0
2021-06-25 10:00:00,80.62,80.84,80.57,80.83,102910.0,73.4306,73.6309,73.385,73.6218,102910.0
2021-06-25 10:30:00,80.81,80.85,80.68,80.84,97153.0,73.6036,73.64,73.4852,73.6309,97153.0
2021-06-25 11:00:00,80.85,80.86,80.73,80.84,99603.0,73.64,73.6491,73.5307,73.6309,99603.0
2021-06-25 11:30:00,80.85,80.91,80.78,80.9,61088.0,73.64,73.6947,73.5763,73.6856,61088.0
2021-06-25 12:00:00,80.9,81.04,80.88,81.04,79001.0,73.6856,73.8131,73.6674,73.8131,79001.0
2021-06-25 12:30:00,81.03,81.08,80.99,81.0,46329.0,73.804,73.8495,73.7676,73.7767,46329.0
2021-06-25 13:00:00,81.0,81.06,80.96,80.99,43576.0,73.7767,73.8313,73.7402,73.7676,43576.0
2021-06-25 13:30:00,80.99,81.09,80.98,81.05,96053.0,73.7676,73.8586,73.7584,73.8222,96053.0
2021-06-25 14:00:00,81.05,81.09,81.01,81.07,58910.0,73.8222,73.8586,73.7858,73.8404,58910.0
2021-06-25 14:30:00,81.07,81.1,81.01,81.03,82810.0,73.8404,73.8677,73.7858,73.804,82810.0
2021-06-25 15:00:00,81.04,81.19,81.03,81.15,154757.0,73.8131,73.9497,73.804,73.9133,154757.0
2021-06-25 15:30:00,81.14,81.51,80.91,81.45,1017872.0,73.9042,74.2412,73.6947,74.1865,1017872.0
2021-06-28 09:30:00,81.6,82.03,81.52,82.01,346374.0,74.3232,74.7148,74.2503,74.6966,346374.0
2021-06-28 10:00:00,82.01,82.17,81.96,82.11,153445.0,74.6966,74.8423,74.6511,74.7877,153445.0
2021-06-28 10:30:00,82.12,82.3,81.99,82.12,202073.0,74.7968,74.9607,74.6784,74.7968,202073.0
2021-06-28 11:00:00,82.13,82.17,81.87,81.92,146079.0,74.8059,74.8423,74.5691,74.6146,146079.0
2021-06-28 11:30:00,81.92,82.11,81.92,81.99,89510.0,74.6146,74.7877,74.6146,74.6784,89510.0
2021-06-28 12:00:00,82.0,82.03,81.83,81.84,87247.0,74.6875,74.7148,74.5326,74.5418,87247.0
2021-06-28 12:30:00,81.85,81.86,81.68,81.69,90386.0,74.5509,74.56,74.396,74.4051,90386.0
2021-06-28 13:00:00,81.69,81.84,81.66,81.84,89931.0,74.4051,74.5418,74.3778,74.5418,89931.0
2021-06-28 13:30:00,81.84,81.99,81.79,81.99,56821.0,74.5418,74.6784,74.4962,74.6784,56821.0
2021-06-28 14:00:00,82.0,82.03,81.84,81.85,85872.0,74.6875,74.7148,74.5418,74.5509,85872.0
2021-06-28 14:30:00,81.86,81.88,81.75,81.75,67901.0,74.56,74.5782,74.4598,74.4598,67901.0
2021-06-28 15:00:00,81.75,81.79,81.65,81.75,112087.0,74.4598,74.4962,74.3687,74.4598,112087.0
2021-06-28 15:30:00,81.76,81.79,81.64,81.72,371883.0,74.4689,74.4962,74.3596,74.4325,371883.0
2021-06-29 09:30:00,81.86,82.08,81.8,81.9,209609.0,74.56,74.7604,74.5053,74.5964,209609.0
2021-06-29 10:00:00,81.91,82.02,81.77,81.81,137044.0,74.6055,74.7057,74.478,74.5144,137044.0
2021-06-29 10:30:00,81.81,81.88,81.72,81.79,91278.0,74.5144,74.5782,74.4325,74.4962,91278.0
2021-06-29 11:00:00,81.79,81.79,81.56,81.6,78705.0,74.4962,74.4962,74.2867,74.3232,78705.0
2021-06-29 11:30:00,81.59,81.61,81.38,81.41,115590.0,74.314,74.3323,74.1228,74.1501,115590.0
2021-06-29 12:00:00,81.4,81.43,81.33,81.38,93639.0,74.141,74.1683,74.0772,74.1228,93639.0
2021-06-29 12:30:00,81.37,81.49,81.35,81.46,102625.0,74.1137,74.223,74.0955,74.1956,102625.0
2021-06-29 13:00:00,81.47,81.49,81.28,81.29,97838.0,74.2047,74.223,74.0317,74.0408,97838.0
2021-06-29 13:30:00,81.29,81.3,81.07,81.09,98493.0,74.0408,74.0499,73.8404,73.8586,98493.0
2021-06-29 14:00:00,81.09,81.26,81.07,81.23,85661.0,73.8586,74.0135,73.8404,73.9862,85661.0
2021-06-29 14:30:00,81.25,81.25,81.11,81.19,155673.0,74.0044,74.0044,73.8769,73.9497,155673.0
2021-06-29 15:00:00,81.19,81.26,81.12,81.26,145888.0,73.9497,74.0135,73.886,74.0135,145888.0
2021-06-29 15:30:00,81.25,81.32,81.15,81.25,630206.0,74.0044,74.0681,73.9133,74.0044,630206.0
2021-06-30 09:30:00,81.57,81.67,81.16,81.29,277361.0,74.2958,74.3869,73.9224,74.0408,277361.0
2021-06-30 10:00:00,81.29,81.36,80.9,80.97,217994.0,74.0408,74.1046,73.6856,73.7493,217994.0
2021-06-30 10:30:00,80.97,81.14,80.92,80.97,272713.0,73.7493,73.9042,73.7038,73.7493,272713.0
2021-06-30 11:00:00,80.97,81.02,80.85,80.95,196905.0,73.7493,73.7949,73.64,73.7311,196905.0
2021-06-30 11:30:00,80.96,81.01,80.81,81.0,280930.0,73.7402,73.7858,73.6036,73.7767,280930.0
2021-06-30 12:00:00,81.0,81.09,80.86,81.03,349256.0,73.7767,73.8586,73.6491,73.804,349256.0
2021-06-30 12:30:00,81.03,81.08,80.99,81.08,157047.0,73.804,73.8495,73.7676,73.8495,157047.0
2021-06-30 13:00:00,81.08,81.14,81.02,81.13,163989.0,73.8495,73.9042,73.7949,73.8951,163989.0
2021-06-30 13:30:00,81.13,81.25,81.12,81.22,152506.0,73.8951,74.0044,73.886,73.977,152506.0
2021-06-30 14:00:00,81.22,81.28,81.19,81.25,141552.0,73.977,74.0317,73.9497,74.0044,141552.0
2021-06-30 14:30:00,81.25,81.25,81.17,81.19,101983.0,74.0044,74.0044,73.9315,73.9497,101983.0
2021-06-30 15:00:00,81.2,81.25,81.17,81.19,211254.0,73.9588,74.0044,73.9315,73.9497,211254.0
2021-06-30 15:30:00,81.19,81.48,81.15,81.31,668836.0,73.9497,74.2139,73.9133,74.059,668836.0
2021-07-01 09:30:00,81.5,81.73,81.38,81.59,440302.0,74.2321,74.4416,74.1228,74.314,440302.0
2021-07-01 10:00:00,81.59,81.71,81.24,81.27,298918.0,74.314,74.4233,73.9953,74.0226,298918.0
2021-07-01 10:30:00,81.26,81.38,81.25,81.37,114120.0,74.0135,74.1228,74.0044,74.1137,114120.0
2021-07-01 11:00:00,81.38,81.64,81.34,81.64,139305.0,74.1228,74.3596,74.0863,74.3596,139305.0
2021-07-01 11:30:00,81.64,81.71,81.57,81.63,124258.0,74.3596,74.4233,74.2958,74.3505,124258.0
2021-07-01 12:00:00,81.63,81.72,81.59,81.7,114474.0,74.3505,74.4325,74.314,74.4142,114474.0
2021-07-01 12:30:00,81.7,81.75,81.65,81.69,88719.0,74.4142,74.4598,74.3687,74.4051,88719.0
2021-07-01 13:00:00,81.69,81.81,81.66,81.78,157627.0,74.4051,74.5144,74.3778,74.4871,157627.0
2021-07-01 13:30:00,81.78,81.88,81.73,81.84,77464.0,74.4871,74.5782,74.4416,74.5418,77464.0
2021-07-01 14:00:00,81.84,81.85,81.74,81.77,105872.0,74.5418,74.5509,74.4507,74.478,105872.0
2021-07-01 14:30:00,81.76,81.77,81.61,81.68,85196.0,74.4689,74.478,74.3323,74.396,85196.0
2021-07-01 15:00:00,81.68,81.74,81.64,81.67,134592.0,74.396,74.4507,74.3596,74.3869,134592.0
2021-07-01 15:30:00,81.67,81.74,81.56,81.74,601658.0,74.3869,74.4507,74.2867,74.4507,601658.0
2021-07-02 09:30:00,81.92,82.12,81.84,81.97,329805.0,74.6146,74.7968,74.5418,74.6602,329805.0
2021-07-02 10:00:00,81.96,82.01,81.64,81.73,196188.0,74.6511,74.6966,74.3596,74.4416,196188.0
2021-07-02 10:30:00,81.75,81.96,81.74,81.93,128159.0,74.4598,74.6511,74.4507,74.6237,128159.0
2021-07-02 11:00:00,81.93,81.97,81.76,81.85,125162.0,74.6237,74.6602,74.4689,74.5509,125162.0
2021-07-02 11:30:00,81.84,81.86,81.69,81.74,93715.0,74.5418,74.56,74.4051,74.4507,93715.0
2021-07-02 12:00:00,81.74,81.88,81.71,81.84,62143.0,74.4507,74.5782,74.4233,74.5418,62143.0
2021-07-02 12:30:00,81.84,81.92,81.79,81.88,62935.0,74.5418,74.6146,74.4962,74.5782,62935.0
2021-07-02 13:00:00,81.88,81.94,81.8,81.82,69688.0,74.5782,74.6328,74.5053,74.5235,69688.0
2021-07-02 13:30:00,81.81,81.86,81.74,81.86,80776.0,74.5144,74.56,74.4507,74.56,80776.0
2021-07-02 14:00:00,81.86,81.89,81.76,81.81,88028.0,74.56,74.5873,74.4689,74.5144,88028.0
2021-07-02 14:30:00,81.81,81.82,81.73,81.74,69136.0,74.5144,74.5235,74.4416,74.4507,69136.0
2021-07-02 15:00:00,81.75,81.85,81.64,81.67,92205.0,74.4598,74.5509,74.3596,74.3869,92205.0
2021-07-02 15:30:00,81.66,81.81,81.59,81.7,474837.0,74.3778,74.5144,74.314,74.4142,474837.0
2021-07-06 09:30:00,81.67,81.85,81.61,81.79,218548.0,74.3869,74.5509,74.3323,74.4962,218548.0
2021-07-06 10:00:00,81.79,81.9,81.54,81.7,158989.0,74.4962,74.5964,74.2685,74.4142,158989.0
2021-07-06 10:30:00,81.7,81.79,81.57,81.64,150711.0,74.4142,74.4962,74.2958,74.3596,150711.0
2021-07-06 11:00:00,81.65,81.67,81.45,81.57,145919.0,74.3687,74.3869,74.1865,74.2958,145919.0
2021-07-06 11:30:00,81.56,81.73,81.53,81.7,91359.0,74.2867,74.4416,74.2594,74.4142,91359.0
2021-07-06 12:00:00,81.7,81.98,81.66,81.97,122719.0,74.4142,74.6693,74.3778,74.6602,122719.0
2021-07-06 12:30:00,81.97,82.0,81.77,81.78,100650.0,74.6602,74.6875,74.478,74.4871,100650.0
2021-07-06 13:00:00,81.77,81.93,81.75,81.8,98936.0,74.478,74.6237,74.4598,74.5053,98936.0
2021-07-06 13:30:00,81.81,81.85,81.72,81.81,98096.0,74.5144,74.5509,74.4325,74.5144,98096.0
2021-07-06 14:00:00,81.81,81.91,81.78,81.87,95017.0,74.5144,74.6055,74.4871,74.5691,95017.0
2021-07-06 14:30:00,81.87,81.93,81.78,81.82,73698.0,74.5691,74.6237,74.4871,74.5235,73698.0
2021-07-06 15:00:00,81.83,82.05,81.82,82.04,101754.0,74.5326,74.733,74.5235,74.7239,101754.0
2021-07-06 15:30:00,82.04,82.1,81.92,81.96,425861.0,74.7239,74.7786,74.6146,74.6511,425861.0
2021-07-07 09:30:00,82.1,82.6,81.91,82.38,214156.0,74.7786,75.234,74.6055,75.0336,214156.0
2021-07-07 10:00:00,82.39,82.75,82.38,82.75,222175.0,75.0427,75.3706,75.0336,75.3706,222175.0
2021-07-07 10:30:00,82.77,83.09,82.75,82.98,127900.0,75.3888,75.6803,75.3706,75.5801,127900.0
2021-07-07 11:00:00,82.98,83.09,82.89,83.09,158135.0,75.5801,75.6803,75.4981,75.6803,158135.0
2021-07-07 11:30:00,83.08,83.09,82.87,82.9,112352.0,75.6712,75.6803,75.4799,75.5072,112352.0
2021-07-07 12:00:00,82.9,83.04,82.83,82.84,111606.0,75.5072,75.6347,75.4435,75.4526,111606.0
2021-07-07 12:30:00,82.85,82.92,82.74,82.83,114558.0,75.4617,75.5254,75.3615,75.4435,114558.0
2021-07-07 13:00:00,82.81,82.84,82.68,82.75,54959.0,75.4253,75.4526,75.3068,75.3706,54959.0
2021-07-07 13:30:00,82.74,82.79,82.62,82.63,100186.0,75.3615,75.407,75.2522,75.2613,100186.0
2021-07-07 14:00:00,82.64,82.7,82.54,82.64,81041.0,75.2704,75.3251,75.1793,75.2704,81041.0
2021-07-07 14:30:00,82.65,82.69,82.6,82.62,59090.0,75.2795,75.316,75.234,75.2522,59090.0
2021-07-07 15:00:00,82.61,82.66,82.56,82.62,115743.0,75.2431,75.2886,75.1975,75.2522,115743.0
2021-07-07 15:30:00,82.61,82.74,82.51,82.66,453854.0,75.2431,75.3615,75.152,75.2886,453854.0
2021-07-08 09:30:00,82.58,83.0,82.34,82.93,317020.0,75.2158,75.5983,74.9972,75.5346,317020.0
2021-07-08 10:00:00,82.92,82.93,82.05,82.32,228653.0,75.5254,75.5346,74.733,74.9789,228653.0
2021-07-08 10:30:00,82.33,82.34,82.1,82.26,105085.0,74.9881,74.9972,74.7786,74.9243,105085.0
2021-07-08 11:00:00,82.27,82.33,82.1,82.31,108673.0,74.9334,74.9881,74.7786,74.9698,108673.0
2021-07-08 11:30:00,82.31,82.33,82.18,82.21,83737.0,74.9698,74.9881,74.8514,74.8788,83737.0
2021-07-08 12:00:00,82.2,82.24,82.08,82.2,74639.0,74.8697,74.9061,74.7604,74.8697,74639.0
2021-07-08 12:30:00,82.19,82.42,82.18,82.37,54564.0,74.8605,75.07,74.8514,75.0245,54564.0
2021-07-08 13:00:00,82.37,82.38,82.26,82.33,50441.0,75.0245,75.0336,74.9243,74.9881,50441.0
2021-07-08 13:30:00,82.33,82.36,82.19,82.31,47284.0,74.9881,75.0154,74.8605,74.9698,47284.0
2021-07-08 14:00:00,82.32,82.37,82.27,82.34,58865.0,74.9789,75.0245,74.9334,74.9972,58865.0
2021-07-08 14:30:00,82.34,82.41,82.29,82.38,59881.0,74.9972,75.0609,74.9516,75.0336,59881.0
2021-07-08 15:00:00,82.38,82.39,82.24,82.25,87669.0,75.0336,75.0427,74.9061,74.9152,87669.0
2021-07-08 15:30:00,82.26,82.39,82.11,82.34,385477.0,74.9243,75.0427,74.7877,74.9972,385477.0
2021-07-09 09:30:00,82.67,82.75,82.35,82.59,182992.0,75.2977,75.3706,75.0063,75.2249,182992.0
2021-07-09 10:00:00,82.6,82.82,82.6,82.72,121398.0,75.234,75.4344,75.234,75.3433,121398.0
2021-07-09 10:30:00,82.72,82.72,82.36,82.43,118710.0,75.3433,75.3433,75.0154,75.0791,118710.0
2021-07-09 11:00:00,82.41,82.58,82.38,82.57,99412.0,75.0609,75.2158,75.0336,75.2067,99412.0
2021-07-09 11:30:00,82.57,82.67,82.5,82.51,61715.0,75.2067,75.2977,75.1429,75.152,61715.0
2021-07-09 12:00:00,82.52,82.57,82.36,82.37,59138.0,75.1611,75.2067,75.0154,75.0245,59138.0
2021-07-09 12:30:00,82.36,82.43,82.33,82.37,56008.0,75.0154,75.0791,74.9881,75.0245,56008.0
2021-07-09 13:00:00,82.37,82.4,82.27,82.31,94929.0,75.0245,75.0518,74.9334,74.9698,94929.0
2021-07-09 13:30:00,82.31,82.54,82.29,82.43,60874.0,74.9698,75.1793,74.9516,75.0791,60874.0
2021-07-09 14:00:00,82.43,82.48,82.36,82.42,45957.0,75.0791,75.1247,75.0154,75.07,45957.0
2021-07-09 14:30:00,82.42,82.51,82.39,82.5,50830.0,75.07,75.152,75.0427,75.1429,50830.0
2021-07-09 15:00:00,82.5,82.53,82.42,82.48,69006.0,75.1429,75.1702,75.07,75.1247,69006.0
2021-07-09 15:30:00,82.47,82.54,82.39,82.42,303104.0,75.1156,75.1793,75.0427,75.07,303104.0
2021-07-12 09:30:00,82.51,83.05,82.5,82.96,379770.0,75.152,75.6438,75.1429,75.5619,379770.0
2021-07-12 10:00:00,82.97,83.12,82.84,82.87,232879.0,75.571,75.7076,75.4526,75.4799,232879.0
2021-07-12 10:30:00,82.86,83.01,82.74,82.74,157251.0,75.4708,75.6074,75.3615,75.3615,157251.0
2021-07-12 11:00:00,82.75,82.79,82.6,82.69,179047.0,75.3706,75.407,75.234,75.316,179047.0
2021-07-12 11:30:00,82.7,82.72,82.47,82.57,167946.0,75.3251,75.3433,75.1156,75.2067,167946.0
2021-07-12 12:00:00,82.56,82.77,82.56,82.77,158953.0,75.1975,75.3888,75.1975,75.3888,158953.0
2021-07-12 12:30:00,82.77,82.85,82.73,82.76,112396.0,75.3888,75.4617,75.3524,75.3797,112396.0
2021-07-12 13:00:00,82.75,82.82,82.67,82.8,102035.0,75.3706,75.4344,75.2977,75.4161,102035.0
2021-07-12 13:30:00,82.8,82.83,82.65,82.77,156827.0,75.4161,75.4435,75.2795,75.3888,156827.0
2021-07-12 14:00:00,82.77,82.9,82.75,82.83,145319.0,75.3888,75.5072,75.3706,75.4435,145319.0
2021-07-12 14:30:00,82.84,82.84,82.72,82.73,131915.0,75.4526,75.4526,75.3433,75.3524,131915.0
2021-07-12 15:00:00,82.73,82.84,82.68,82.81,156671.0,75.3524,75.4526,75.3068,75.4253,156671.0
2021-07-12 15:30:00,82.82,82.96,82.76,82.94,640918.0,75.4344,75.5619,75.3797,75.5437,640918.0
2021-07-13 09:30:00,82.78,83.28,82.78,83.09,224926.0,75.3979,75.8533,75.3979,75.6803,224926.0
2021-07-13 10:00:00,83.08,83.32,83.08,83.1,121407.0,75.6712,75.8898,75.6712,75.6894,121407.0
2021-07-13 10:30:00,83.11,83.2,83.0,83.14,81333.0,75.6985,75.7805,75.5983,75.7258,81333.0
2021-07-13 11:00:00,83.15,83.17,82.99,83.09,102293.0,75.7349,75.7531,75.5892,75.6803,102293.0
2021-07-13 11:30:00,83.09,83.16,82.96,82.97,66635.0,75.6803,75.744,75.5619,75.571,66635.0
2021-07-13 12:00:00,82.97,82.97,82.84,82.92,87882.0,75.571,75.571,75.4526,75.5254,87882.0
2021-07-13 12:30:00,82.93,83.07,82.9,83.06,85839.0,75.5346,75.6621,75.5072,75.653,85839.0
2021-07-13 13:00:00,83.06,83.06,82.85,82.86,81884.0,75.653,75.653,75.4617,75.4708,81884.0
2021-07-13 13:30:00,82.86,82.91,82.75,82.81,96348.0,75.4708,75.5163,75.3706,75.4253,96348.0
2021-07-13 14:00:00,82.8,82.8,82.65,82.69,125121.0,75.4161,75.4161,75.2795,75.316,125121.0
2021-07-13 14:30:00,82.68,82.69,82.56,82.65,82835.0,75.3068,75.316,75.1975,75.2795,82835.0
2021-07-13 15:00:00,82.64,82.66,82.35,82.48,139207.0,75.2704,75.2886,75.0063,75.1247,139207.0
2021-07-13 15:30:00,82.48,82.68,82.46,82.63,391926.0,75.1247,75.3068,75.1065,75.2613,391926.0
2021-07-14 09:30:00,82.63,82.85,82.28,82.67,321521.0,75.2613,75.4617,74.9425,75.2977,321521.0
2021-07-14 10:00:00,82.68,82.87,82.49,82.87,177830.0,75.3068,75.4799,75.1338,75.4799,177830.0
2021-07-14 10:30:00,82.86,83.37,82.85,83.22,197589.0,75.4708,75.9353,75.4617,75.7987,197589.0
2021-07-14 11:00:00,83.22,83.38,83.13,83.23,141468.0,75.7987,75.9444,75.7167,75.8078,141468.0
2021-07-14 11:30:00,83.22,83.28,83.12,83.22,184852.0,75.7987,75.8533,75.7076,75.7987,184852.0
2021-07-14 12:00:00,83.23,83.36,83.2,83.28,86438.0,75.8078,75.9262,75.7805,75.8533,86438.0
2021-07-14 12:30:00,83.27,83.28,82.98,82.98,103428.0,75.8442,75.8533,75.5801,75.5801,103428.0
2021-07-14 13:00:00,82.99,83.12,82.92,83.08,90573.0,75.5892,75.7076,75.5254,75.6712,90573.0
2021-07-14 13:30:00,83.07,83.24,83.05,83.2,85597.0,75.6621,75.8169,75.6438,75.7805,85597.0
2021-07-14 14:00:00,83.2,83.27,83.14,83.27,67832.0,75.7805,75.8442,75.7258,75.8442,67832.0
2021-07-14 14:30:00,83.27,83.34,83.19,83.26,62447.0,75.8442,75.908,75.7714,75.8351,62447.0
2021-07-14 15:00:00,83.27,83.34,83.22,83.28,96107.0,75.8442,75.908,75.7987,75.8533,96107.0
2021-07-14 15:30:00,83.28,83.36,83.11,83.24,466176.0,75.8533,75.9262,75.6985,75.8169,466176.0
2021-07-15 09:30:00,83.33,83.42,83.04,83.11,269529.0,75.8989,75.9809,75.6347,75.6985,269529.0
2021-07-15 10:00:00,83.11,83.25,82.99,82.99,154957.0,75.6985,75.826,75.5892,75.5892,154957.0
2021-07-15 10:30:00,83.0,83.15,82.72,82.76,203548.0,75.5983,75.7349,75.3433,75.3797,203548.0
2021-07-15 11:00:00,82.75,82.79,82.65,82.75,270890.0,75.3706,75.407,75.2795,75.3706,270890.0
2021-07-15 11:30:00,82.75,82.84,82.68,82.7,181765.0,75.3706,75.4526,75.3068,75.3251,181765.0
2021-07-15 12:00:00,82.7,83.06,82.7,83.05,118194.0,75.3251,75.653,75.3251,75.6438,118194.0
2021-07-15 12:30:00,83.06,83.28,83.06,83.27,112479.0,75.653,75.8533,75.653,75.8442,112479.0
2021-07-15 13:00:00,83.27,83.37,83.21,83.27,121183.0,75.8442,75.9353,75.7896,75.8442,121183.0
2021-07-15 13:30:00,83.27,83.63,82.87,83.59,292316.0,75.8442,76.1721,75.4799,76.1357,292316.0
2021-07-15 14:00:00,83.59,83.59,83.43,83.46,168116.0,76.1357,76.1357,75.99,76.0173,168116.0
2021-07-15 14:30:00,83.46,83.47,83.33,83.45,95227.0,76.0173,76.0264,75.8989,76.0082,95227.0
2021-07-15 15:00:00,83.45,83.66,83.41,83.62,115628.0,76.0082,76.1995,75.9717,76.163,115628.0
2021-07-15 15:30:00,83.61,83.77,83.57,83.63,642631.0,76.1539,76.2996,76.1175,76.1721,642631.0
2021-07-16 09:30:00,83.66,84.2,83.66,83.93,416696.0,76.1995,76.6913,76.1995,76.4454,416696.0
2021-07-16 10:00:00,83.94,84.23,83.91,84.09,174216.0,76.4545,76.7186,76.4272,76.5911,174216.0
2021-07-16 10:30:00,84.08,84.22,83.95,84.13,168787.0,76.582,76.7095,76.4636,76.6275,168787.0
2021-07-16 11:00:00,84.13,84.24,84.04,84.05,104580.0,76.6275,76.7277,76.5456,76.5547,104580.0
2021-07-16 11:30:00,84.05,84.12,83.96,84.09,123968.0,76.5547,76.6184,76.4727,76.5911,123968.0
2021-07-16 12:00:00,84.08,84.31,84.04,84.2,109888.0,76.582,76.7915,76.5456,76.6913,109888.0
2021-07-16 12:30:00,84.2,84.21,84.02,84.02,93582.0,76.6913,76.7004,76.5273,76.5273,93582.0
2021-07-16 13:00:00,84.01,84.21,83.98,84.2,84133.0,76.5182,76.7004,76.4909,76.6913,84133.0
2021-07-16 13:30:00,84.19,84.24,84.12,84.17,132009.0,76.6822,76.7277,76.6184,76.664,132009.0
2021-07-16 14:00:00,84.16,84.35,84.07,84.31,176329.0,76.6549,76.8279,76.5729,76.7915,176329.0
2021-07-16 14:30:00,84.31,84.41,84.22,84.41,165068.0,76.7915,76.8826,76.7095,76.8826,165068.0
2021-07-16 15:00:00,84.41,84.45,84.27,84.44,212716.0,76.8826,76.919,76.7551,76.9099,212716.0
2021-07-16 15:30:00,84.44,84.5,84.22,84.41,894831.0,76.9099,76.9645,76.7095,76.8826,894831.0
2021-07-19 09:30:00,84.38,84.96,84.23,84.29,624160.0,76.8552,77.3835,76.7186,76.7733,624160.0
2021-07-19 10:00:00,84.3,84.73,84.22,84.35,393728.0,76.7824,77.174,76.7095,76.8279,393728.0
2021-07-19 10:30:00,84.36,84.38,84.01,84.34,302505.0,76.837,76.8552,76.5182,76.8188,302505.0
2021-07-19 11:00:00,84.34,84.35,83.78,83.83,222877.0,76.8188,76.8279,76.3088,76.3543,222877.0
2021-07-19 11:30:00,83.83,83.83,83.59,83.67,271095.0,76.3543,76.3543,76.1357,76.2086,271095.0
2021-07-19 12:00:00,83.66,83.66,83.25,83.42,268702.0,76.1995,76.1995,75.826,75.9809,268702.0
2021-07-19 12:30:00,83.36,83.55,83.31,83.53,117662.0,75.9262,76.0993,75.8807,76.081,117662.0
2021-07-19 13:00:00,83.53,83.57,83.29,83.31,105527.0,76.081,76.1175,75.8624,75.8807,105527.0
2021-07-19 13:30:00,83.31,83.43,83.18,83.37,112639.0,75.8807,75.99,75.7623,75.9353,112639.0
2021-07-19 14:00:00,83.36,83.54,83.32,83.48,127814.0,75.9262,76.0902,75.8898,76.0355,127814.0
2021-07-19 14:30:00,83.47,83.47,83.24,83.38,105510.0,76.0264,76.0264,75.8169,75.9444,105510.0
2021-07-19 15:00:00,83.37,83.59,83.33,83.42,129201.0,75.9353,76.1357,75.8989,75.9809,129201.0
2021-07-19 15:30:00,83.42,83.98,83.41,83.98,547145.0,75.9809,76.4909,75.9717,76.4909,547145.0
2021-07-20 09:30:00,83.82,84.53,83.68,84.53,309135.0,76.7607,77.4109,76.6324,77.4109,309135.0
2021-07-20 10:00:00,84.53,84.78,83.9,83.92,274401.0,77.4109,77.6398,76.8339,76.8522,274401.0
2021-07-20 10:30:00,83.92,84.02,83.75,83.87,197457.0,76.8522,76.9438,76.6966,76.8064,197457.0
2021-07-20 11:00:00,83.87,84.03,83.6,83.6,256566.0,76.8064,76.953,76.5592,76.5592,256566.0
2021-07-20 11:30:00,83.6,83.66,83.45,83.58,147081.0,76.5592,76.6141,76.4218,76.5409,147081.0
2021-07-20 12:00:00,83.58,83.75,83.27,83.27,300752.0,76.5409,76.6966,76.257,76.257,300752.0
2021-07-20 12:30:00,83.28,83.37,83.15,83.34,171324.0,76.2661,76.3486,76.1471,76.3211,171324.0
2021-07-20 13:00:00,83.33,83.39,83.07,83.08,132362.0,76.3119,76.3669,76.0738,76.083,132362.0
2021-07-20 13:30:00,83.09,83.19,83.04,83.05,95039.0,76.0921,76.1837,76.0463,76.0555,95039.0
2021-07-20 14:00:00,83.06,83.2,83.05,83.15,155635.0,76.0647,76.1929,76.0555,76.1471,155635.0
2021-07-20 14:30:00,83.16,83.17,83.03,83.07,167876.0,76.1562,76.1654,76.0372,76.0738,167876.0
2021-07-20 15:00:00,83.08,83.17,82.86,82.95,308328.0,76.083,76.1654,75.8815,75.9639,308328.0
2021-07-20 15:30:00,82.94,83.08,82.67,82.67,964279.0,75.9548,76.083,75.7075,75.7075,964279.0
2021-07-21 09:30:00,82.78,82.98,82.34,82.44,288222.0,75.8082,75.9914,75.4053,75.4969,288222.0
2021-07-21 10:00:00,82.44,82.53,82.17,82.38,186298.0,75.4969,75.5793,75.2496,75.4419,186298.0
2021-07-21 10:30:00,82.4,82.92,82.4,82.89,159098.0,75.4602,75.9365,75.4602,75.909,159098.0
2021-07-21 11:00:00,82.89,82.9,82.57,82.72,150363.0,75.909,75.9181,75.6159,75.7533,150363.0
2021-07-21 11:30:00,82.71,82.72,82.4,82.52,155627.0,75.7441,75.7533,75.4602,75.5701,155627.0
2021-07-21 12:00:00,82.51,82.52,82.26,82.27,153586.0,75.561,75.5701,75.332,75.3412,153586.0
2021-07-21 12:30:00,82.27,82.33,82.12,82.21,119878.0,75.3412,75.3961,75.2038,75.2862,119878.0
2021-07-21 13:00:00,82.21,82.24,82.05,82.23,127450.0,75.2862,75.3137,75.1397,75.3046,127450.0
2021-07-21 13:30:00,82.23,82.34,82.2,82.26,123519.0,75.3046,75.4053,75.2771,75.332,123519.0
2021-07-21 14:00:00,82.28,82.39,82.22,82.31,135813.0,75.3504,75.4511,75.2954,75.3778,135813.0
2021-07-21 14:30:00,82.32,82.49,82.26,82.49,107039.0,75.387,75.5427,75.332,75.5427,107039.0
2021-07-21 15:00:00,82.49,82.49,82.3,82.31,146529.0,75.5427,75.5427,75.3687,75.3778,146529.0
2021-07-21 15:30:00,82.31,82.35,82.09,82.19,467336.0,75.3778,75.4145,75.1764,75.2679,467336.0
2021-07-22 09:30:00,81.64,81.75,81.29,81.51,409658.0,74.7643,74.865,74.4437,74.6452,409658.0
2021-07-22 10:00:00,81.52,81.73,81.38,81.72,165520.0,74.6544,74.8467,74.5262,74.8375,165520.0
2021-07-22 10:30:00,81.74,82.23,81.74,82.17,159262.0,74.8558,75.3046,74.8558,75.2496,159262.0
2021-07-22 11:00:00,82.16,82.48,82.12,82.29,121010.0,75.2405,75.5335,75.2038,75.3595,121010.0
2021-07-22 11:30:00,82.29,82.29,82.01,82.05,93486.0,75.3595,75.3595,75.1031,75.1397,93486.0
2021-07-22 12:00:00,82.05,82.2,81.97,81.97,121110.0,75.1397,75.2771,75.0665,75.0665,121110.0
2021-07-22 12:30:00,81.96,82.08,81.84,82.0,102291.0,75.0573,75.1672,74.9474,75.0939,102291.0
2021-07-22 13:00:00,81.98,81.99,81.87,81.91,54613.0,75.0756,75.0848,74.9749,75.0115,54613.0
2021-07-22 13:30:00,81.91,82.01,81.89,81.92,63315.0,75.0115,75.1031,74.9932,75.0207,63315.0
2021-07-22 14:00:00,81.92,81.98,81.83,81.88,77039.0,75.0207,75.0756,74.9383,74.984,77039.0
2021-07-22 14:30:00,81.87,82.0,81.85,81.96,80580.0,74.9749,75.0939,74.9566,75.0573,80580.0
2021-07-22 15:00:00,81.95,82.0,81.9,81.97,84666.0,75.0481,75.0939,75.0024,75.0665,84666.0
2021-07-22 15:30:00,81.96,81.97,81.82,81.84,368755.0,75.0573,75.0665,74.9291,74.9474,368755.0
2021-07-23 09:30:00,81.72,82.15,81.53,82.11,274502.0,74.8375,75.2313,74.6635,75.1947,274502.0
2021-07-23 10:00:00,82.14,82.42,82.14,82.18,149049.0,75.2221,75.4786,75.2221,75.2588,149049.0
2021-07-23 10:30:00,82.19,82.51,82.16,82.47,110534.0,75.2679,75.561,75.2405,75.5244,110534.0
2021-07-23 11:00:00,82.48,82.89,82.48,82.88,115350.0,75.5335,75.909,75.5335,75.8998,115350.0
2021-07-23 11:30:00,82.86,82.96,82.72,82.8,119673.0,75.8815,75.9731,75.7533,75.8266,119673.0
2021-07-23 12:00:00,82.8,83.07,82.8,83.07,82702.0,75.8266,76.0738,75.8266,76.0738,82702.0
2021-07-23 12:30:00,83.08,83.28,83.06,83.24,130904.0,76.083,76.2661,76.0647,76.2295,130904.0
2021-07-23 13:00:00,83.23,83.4,83.21,83.34,129200.0,76.2203,76.376,76.202,76.3211,129200.0
2021-07-23 13:30:00,83.34,83.36,83.17,83.19,83173.0,76.3211,76.3394,76.1654,76.1837,83173.0
2021-07-23 14:00:00,83.18,83.22,83.11,83.15,96425.0,76.1746,76.2112,76.1105,76.1471,96425.0
2021-07-23 14:30:00,83.16,83.39,83.11,83.36,183059.0,76.1562,76.3669,76.1105,76.3394,183059.0
2021-07-23 15:00:00,83.37,83.42,83.22,83.25,229154.0,76.3486,76.3943,76.2112,76.2387,229154.0
2021-07-23 15:30:00,83.25,83.46,83.21,83.29,491561.0,76.2387,76.431,76.202,76.2753,491561.0
2021-07-26 09:30:00,83.15,83.51,82.94,83.37,250225.0,76.1471,76.4768,75.9548,76.3486,250225.0
2021-07-26 10:00:00,83.36,83.4,83.02,83.37,174421.0,76.3394,76.376,76.028,76.3486,174421.0
2021-07-26 10:30:00,83.36,83.81,83.35,83.8,278048.0,76.3394,76.7515,76.3302,76.7423,278048.0
2021-07-26 11:00:00,83.8,83.95,83.67,83.89,217304.0,76.7423,76.8797,76.6233,76.8248,217304.0
2021-07-26 11:30:00,83.89,84.02,83.8,84.0,157316.0,76.8248,76.9438,76.7423,76.9255,157316.0
2021-07-26 12:00:00,84.0,84.06,83.84,83.86,146476.0,76.9255,76.9804,76.779,76.7973,146476.0
2021-07-26 12:30:00,83.85,84.2,83.73,84.14,584389.0,76.7881,77.1087,76.6782,77.0537,584389.0
2021-07-26 13:00:00,84.14,84.3,84.04,84.07,246787.0,77.0537,77.2002,76.9621,76.9896,246787.0
2021-07-26 13:30:00,84.06,84.16,83.96,84.05,155191.0,76.9804,77.072,76.8889,76.9713,155191.0
2021-07-26 14:00:00,84.04,84.12,84.01,84.01,114558.0,76.9621,77.0354,76.9347,76.9347,114558.0
2021-07-26 14:30:00,84.02,84.06,83.91,84.03,107532.0,76.9438,76.9804,76.8431,76.953,107532.0
2021-07-26 15:00:00,84.02,84.02,83.83,83.84,117294.0,76.9438,76.9438,76.7698,76.779,117294.0
2021-07-26 15:30:00,83.84,84.15,83.68,84.1,869019.0,76.779,77.0629,76.6324,77.0171,869019.0
2021-07-27 09:30:00,83.78,84.21,83.44,84.2,320183.0,76.724,77.1178,76.4127,77.1087,320183.0
2021-07-27 10:00:00,84.21,84.55,84.13,84.26,197531.0,77.1178,77.4292,77.0445,77.1636,197531.0
2021-07-27 10:30:00,84.27,84.51,84.27,84.31,157124.0,77.1728,77.3925,77.1728,77.2094,157124.0
2021-07-27 11:00:00,84.3,84.46,84.19,84.31,147946.0,77.2002,77.3468,77.0995,77.2094,147946.0
2021-07-27 11:30:00,84.3,84.57,84.22,84.28,143295.0,77.2002,77.4475,77.127,77.1819,143295.0
2021-07-27 12:00:00,84.27,84.37,84.08,84.15,117408.0,77.1728,77.2643,76.9988,77.0629,117408.0
2021-07-27 12:30:00,84.14,84.25,84.09,84.12,105486.0,77.0537,77.1544,77.0079,77.0354,105486.0
2021-07-27 13:00:00,84.12,84.13,84.0,84.04,151387.0,77.0354,77.0445,76.9255,76.9621,151387.0
2021-07-27 13:30:00,84.04,84.05,83.81,83.85,100578.0,76.9621,76.9713,76.7515,76.7881,100578.0
2021-07-27 14:00:00,83.86,83.88,83.75,83.77,118220.0,76.7973,76.8156,76.6966,76.7149,118220.0
2021-07-27 14:30:00,83.77,83.77,83.61,83.67,121525.0,76.7149,76.7149,76.5683,76.6233,121525.0
2021-07-27 15:00:00,83.67,83.76,83.61,83.63,115137.0,76.6233,76.7057,76.5683,76.5867,115137.0
2021-07-27 15:30:00,83.64,84.03,83.63,83.94,680154.0,76.5958,76.953,76.5867,76.8705,680154.0
2021-07-28 09:30:00,84.01,84.15,83.72,84.11,254957.0,76.9347,77.0629,76.6691,77.0262,254957.0
2021-07-28 10:00:00,84.1,84.19,83.69,84.18,243512.0,77.0171,77.0995,76.6416,77.0903,243512.0
2021-07-28 10:30:00,84.17,84.26,83.76,83.8,220726.0,77.0812,77.1636,76.7057,76.7423,220726.0
2021-07-28 11:00:00,83.77,83.78,83.38,83.53,138563.0,76.7149,76.724,76.3577,76.4951,138563.0
2021-07-28 11:30:00,83.52,83.69,83.45,83.46,78458.0,76.4859,76.6416,76.4218,76.431,78458.0
2021-07-28 12:00:00,83.46,83.49,83.19,83.22,106237.0,76.431,76.4584,76.1837,76.2112,106237.0
2021-07-28 12:30:00,83.22,83.4,83.22,83.4,194793.0,76.2112,76.376,76.2112,76.376,194793.0
2021-07-28 13:00:00,83.41,83.42,83.24,83.25,112674.0,76.3852,76.3943,76.2295,76.2387,112674.0
2021-07-28 13:30:00,83.26,83.41,83.26,83.34,88197.0,76.2478,76.3852,76.2478,76.3211,88197.0
2021-07-28 14:00:00,83.31,83.48,83.14,83.38,111487.0,76.2936,76.4493,76.1379,76.3577,111487.0
2021-07-28 14:30:00,83.38,83.49,83.28,83.4,83186.0,76.3577,76.4584,76.2661,76.376,83186.0
2021-07-28 15:00:00,83.4,83.41,83.17,83.19,149521.0,76.376,76.3852,76.1654,76.1837,149521.0
2021-07-28 15:30:00,83.19,83.36,83.16,83.17,491168.0,76.1837,76.3394,76.1562,76.1654,491168.0
2021-07-29 09:30:00,83.43,83.79,83.03,83.77,357333.0,76.4035,76.7332,76.0372,76.7149,357333.0
2021-07-29 10:00:00,83.78,83.83,83.21,83.22,226761.0,76.724,76.7698,76.202,76.2112,226761.0
2021-07-29 10:30:00,83.22,83.48,83.08,83.4,228541.0,76.2112,76.4493,76.083,76.376,228541.0
2021-07-29 11:00:00,83.4,83.45,83.18,83.31,167463.0,76.376,76.4218,76.1746,76.2936,167463.0
2021-07-29 11:30:00,83.32,83.42,83.21,83.3,173131.0,76.3028,76.3943,76.202,76.2844,173131.0
2021-07-29 12:00:00,83.29,83.42,83.23,83.32,138496.0,76.2753,76.3943,76.2203,76.3028,138496.0
2021-07-29 12:30:00,83.33,83.45,83.22,83.24,116219.0,76.3119,76.4218,76.2112,76.2295,116219.0
2021-07-29 13:00:00,83.24,83.47,83.24,83.43,181953.0,76.2295,76.4401,76.2295,76.4035,181953.0
2021-07-29 13:30:00,83.42,83.62,83.4,83.62,141427.0,76.3943,76.5775,76.376,76.5775,141427.0
2021-07-29 14:00:00,83.62,83.66,83.52,83.53,165746.0,76.5775,76.6141,76.4859,76.4951,165746.0
2021-07-29 14:30:00,83.53,83.55,83.39,83.5,159356.0,76.4951,76.5134,76.3669,76.4676,159356.0
2021-07-29 15:00:00,83.5,83.61,83.45,83.61,152209.0,76.4676,76.5683,76.4218,76.5683,152209.0
2021-07-29 15:30:00,83.6,83.66,83.48,83.48,651843.0,76.5592,76.6141,76.4493,76.4493,651843.0
2021-07-30 09:30:00,80.52,81.06,80.11,80.8,1096380.0,73.7386,74.2331,73.3631,73.995,1096380.0
2021-07-30 10:00:00,80.79,80.89,80.26,80.27,733360.0,73.9858,74.0774,73.5005,73.5096,733360.0
2021-07-30 10:30:00,80.27,80.64,80.22,80.3,394961.0,73.5096,73.8485,73.4638,73.5371,394961.0
2021-07-30 11:00:00,80.32,80.32,79.76,79.89,475127.0,73.5554,73.5554,73.0426,73.1616,475127.0
2021-07-30 11:30:00,79.88,79.9,79.22,79.35,402865.0,73.1525,73.1708,72.5481,72.6671,402865.0
2021-07-30 12:00:00,79.34,79.78,79.26,79.73,389857.0,72.658,73.0609,72.5847,73.0151,389857.0
2021-07-30 12:30:00,79.73,79.76,79.51,79.62,272992.0,73.0151,73.0426,72.8136,72.9144,272992.0
2021-07-30 13:00:00,79.64,79.65,79.38,79.49,233097.0,72.9327,72.9419,72.6946,72.7953,233097.0
2021-07-30 13:30:00,79.49,79.72,79.38,79.62,297639.0,72.7953,73.006,72.6946,72.9144,297639.0
2021-07-30 14:00:00,79.62,79.68,79.35,79.46,370172.0,72.9144,72.9693,72.6671,72.7679,370172.0
2021-07-30 14:30:00,79.46,79.67,79.43,79.63,261711.0,72.7679,72.9602,72.7404,72.9235,261711.0
2021-07-30 15:00:00,79.64,79.79,79.63,79.78,327139.0,72.9327,73.0701,72.9235,73.0609,327139.0
2021-07-30 15:30:00,79.78,79.84,79.48,79.5,1271816.0,73.0609,73.1159,72.7862,72.8045,1271816.0
2021-08-02 09:30:00,79.49,79.7,78.7,78.74,711211.0,72.7953,72.9876,72.0719,72.1085,711211.0
2021-08-02 10:00:00,78.73,79.16,78.65,79.09,642942.0,72.0993,72.4931,72.0261,72.429,642942.0
2021-08-02 10:30:00,79.1,79.33,79.02,79.33,207296.0,72.4382,72.6488,72.3649,72.6488,207296.0
2021-08-02 11:00:00,79.33,79.57,79.32,79.45,202350.0,72.6488,72.8686,72.6396,72.7587,202350.0
2021-08-02 11:30:00,79.47,79.82,79.47,79.67,204620.0,72.777,73.0975,72.777,72.9602,204620.0
2021-08-02 12:00:00,79.67,79.79,79.45,79.64,372478.0,72.9602,73.0701,72.7587,72.9327,372478.0
2021-08-02 12:30:00,79.64,79.72,79.41,79.41,184555.0,72.9327,73.006,72.7221,72.7221,184555.0
2021-08-02 13:00:00,79.42,79.43,79.25,79.31,165994.0,72.7312,72.7404,72.5755,72.6305,165994.0
2021-08-02 13:30:00,79.31,79.48,79.31,79.45,136472.0,72.6305,72.7862,72.6305,72.7587,136472.0
2021-08-02 14:00:00,79.45,79.53,79.37,79.37,176756.0,72.7587,72.832,72.6854,72.6854,176756.0
2021-08-02 14:30:00,79.38,79.47,79.33,79.35,152658.0,72.6946,72.777,72.6488,72.6671,152658.0
2021-08-02 15:00:00,79.35,79.5,79.33,79.47,170664.0,72.6671,72.8045,72.6488,72.777,170664.0
2021-08-02 15:30:00,79.47,79.65,79.43,79.56,699526.0,72.777,72.9419,72.7404,72.8594,699526.0
2021-08-03 09:30:00,79.34,79.71,79.09,79.6,335158.0,72.658,72.9968,72.429,72.8961,335158.0
2021-08-03 10:00:00,79.62,79.87,79.44,79.76,194006.0,72.9144,73.1433,72.7495,73.0426,194006.0
2021-08-03 10:30:00,79.75,79.88,79.51,79.56,209606.0,73.0334,73.1525,72.8136,72.8594,209606.0
2021-08-03 11:00:00,79.54,79.62,79.17,79.23,118030.0,72.8411,72.9144,72.5023,72.5572,118030.0
2021-08-03 11:30:00,79.22,79.61,79.13,79.59,172141.0,72.5481,72.9052,72.4656,72.8869,172141.0
2021-08-03 12:00:00,79.59,79.68,79.29,79.31,130610.0,72.8869,72.9693,72.6122,72.6305,130610.0
2021-08-03 12:30:00,79.31,79.35,79.22,79.32,68800.0,72.6305,72.6671,72.5481,72.6396,68800.0
2021-08-03 13:00:00,79.32,79.52,79.31,79.49,75720.0,72.6396,72.8228,72.6305,72.7953,75720.0
2021-08-03 13:30:00,79.49,79.61,79.46,79.5,119548.0,72.7953,72.9052,72.7679,72.8045,119548.0
2021-08-03 14:00:00,79.5,79.71,79.49,79.62,156098.0,72.8045,72.9968,72.7953,72.9144,156098.0
2021-08-03 14:30:00,79.62,79.66,79.54,79.55,137202.0,72.9144,72.951,72.8411,72.8503,137202.0
2021-08-03 15:00:00,79.56,79.59,79.41,79.42,126591.0,72.8594,72.8869,72.7221,72.7312,126591.0
2021-08-03 15:30:00,79.42,79.56,79.31,79.42,492980.0,72.7312,72.8594,72.6305,72.7312,492980.0
2021-08-04 09:30:00,79.26,79.47,78.9,79.14,252370.0,72.5847,72.777,72.255,72.4748,252370.0
2021-08-04 10:00:00,79.14,79.19,78.57,78.61,121410.0,72.4748,72.5206,71.9528,71.9894,121410.0
2021-08-04 10:30:00,78.6,78.72,78.35,78.37,165773.0,71.9803,72.0902,71.7513,71.7697,165773.0
2021-08-04 11:00:00,78.37,78.37,77.82,77.84,290296.0,71.7697,71.7697,71.266,71.2843,290296.0
2021-08-04 11:30:00,77.83,78.15,77.82,78.11,189407.0,71.2751,71.5682,71.266,71.5316,189407.0
2021-08-04 12:00:00,78.11,78.12,77.86,77.91,120262.0,71.5316,71.5407,71.3026,71.3484,120262.0
2021-08-04 12:30:00,77.91,78.11,77.9,78.08,186261.0,71.3484,71.5316,71.3392,71.5041,186261.0
2021-08-04 13:00:00,78.08,78.35,78.06,78.35,162999.0,71.5041,71.7513,71.4858,71.7513,162999.0
2021-08-04 13:30:00,78.36,78.48,78.32,78.34,138898.0,71.7605,71.8704,71.7239,71.7422,138898.0
2021-08-04 14:00:00,78.33,78.4,78.29,78.36,137167.0,71.733,71.7971,71.6964,71.7605,137167.0
2021-08-04 14:30:00,78.35,78.44,78.21,78.3,128024.0,71.7513,71.8338,71.6231,71.7056,128024.0
2021-08-04 15:00:00,78.3,78.42,78.2,78.36,196469.0,71.7056,71.8154,71.614,71.7605,196469.0
2021-08-04 15:30:00,78.35,78.43,78.13,78.25,668818.0,71.7513,71.8246,71.5499,71.6598,668818.0
2021-08-05 09:30:00,78.77,78.95,78.4,78.83,304194.0,72.136,72.3008,71.7971,72.1909,304194.0
2021-08-05 10:00:00,78.84,79.38,78.81,79.11,286224.0,72.2001,72.6946,72.1726,72.4473,286224.0
2021-08-05 10:30:00,79.13,79.13,78.83,78.89,187291.0,72.4656,72.4656,72.1909,72.2459,187291.0
2021-08-05 11:00:00,78.89,78.9,78.66,78.73,147996.0,72.2459,72.255,72.0352,72.0993,147996.0
2021-08-05 11:30:00,78.73,78.82,78.64,78.77,141292.0,72.0993,72.1818,72.0169,72.136,141292.0
2021-08-05 12:00:00,78.78,78.89,78.55,78.8,140560.0,72.1451,72.2459,71.9345,72.1634,140560.0
2021-08-05 12:30:00,78.8,78.94,78.75,78.91,126166.0,72.1634,72.2917,72.1177,72.2642,126166.0
2021-08-05 13:00:00,78.91,79.0,78.82,78.94,126128.0,72.2642,72.3466,72.1818,72.2917,126128.0
2021-08-05 13:30:00,78.94,79.04,78.88,78.99,128564.0,72.2917,72.3832,72.2367,72.3374,128564.0
2021-08-05 14:00:00,79.0,79.07,78.87,78.88,155113.0,72.3466,72.4107,72.2275,72.2367,155113.0
2021-08-05 14:30:00,78.89,78.94,78.7,78.76,157622.0,72.2459,72.2917,72.0719,72.1268,157622.0
2021-08-05 15:00:00,78.75,78.78,78.64,78.76,212287.0,72.1177,72.1451,72.0169,72.1268,212287.0
2021-08-05 15:30:00,78.75,78.9,78.72,78.89,790447.0,72.1177,72.255,72.0902,72.2459,790447.0
2021-08-06 09:30:00,78.97,79.25,78.7,78.73,229024.0,72.3191,72.5755,72.0719,72.0993,229024.0
2021-08-06 10:00:00,78.74,78.98,78.69,78.79,139718.0,72.1085,72.3283,72.0627,72.1543,139718.0
2021-08-06 10:30:00,78.79,78.84,78.53,78.56,110662.0,72.1543,72.2001,71.9162,71.9437,110662.0
2021-08-06 11:00:00,78.57,78.64,78.32,78.42,151983.0,71.9528,72.0169,71.7239,71.8154,151983.0
2021-08-06 11:30:00,78.42,78.47,78.35,78.4,189825.0,71.8154,71.8612,71.7513,71.7971,189825.0
2021-08-06 12:00:00,78.39,78.43,78.29,78.41,102416.0,71.788,71.8246,71.6964,71.8063,102416.0
2021-08-06 12:30:00,78.41,78.6,78.41,78.54,90010.0,71.8063,71.9803,71.8063,71.9253,90010.0
2021-08-06 13:00:00,78.54,78.74,78.48,78.74,112405.0,71.9253,72.1085,71.8704,72.1085,112405.0
2021-08-06 13:30:00,78.73,78.85,78.69,78.7,131335.0,72.0993,72.2092,72.0627,72.0719,131335.0
2021-08-06 14:00:00,78.71,78.78,78.6,78.78,119949.0,72.081,72.1451,71.9803,72.1451,119949.0
2021-08-06 14:30:00,78.77,78.8,78.7,78.73,102287.0,72.136,72.1634,72.0719,72.0993,102287.0
2021-08-06 15:00:00,78.73,78.8,78.71,78.75,125463.0,72.0993,72.1634,72.081,72.1177,125463.0
2021-08-06 15:30:00,78.75,78.75,78.51,78.63,408109.0,72.1177,72.1177,71.8979,72.0078,408109.0
2021-08-09 09:30:00,78.77,78.93,78.44,78.46,215235.0,72.136,72.2825,71.8338,71.8521,215235.0
2021-08-09 10:00:00,78.45,78.51,78.24,78.31,155389.0,71.8429,71.8979,71.6506,71.7147,155389.0
2021-08-09 10:30:00,78.29,78.35,78.11,78.15,169684.0,71.6964,71.7513,71.5316,71.5682,169684.0
2021-08-09 11:00:00,78.14,78.23,78.07,78.14,99034.0,71.559,71.6414,71.4949,71.559,99034.0
2021-08-09 11:30:00,78.14,78.3,78.09,78.13,108185.0,71.559,71.7056,71.5132,71.5499,108185.0
2021-08-09 12:00:00,78.14,78.15,78.05,78.11,78023.0,71.559,71.5682,71.4766,71.5316,78023.0
2021-08-09 12:30:00,78.11,78.14,78.03,78.07,79025.0,71.5316,71.559,71.4583,71.4949,79025.0
2021-08-09 13:00:00,78.08,78.2,78.05,78.19,110125.0,71.5041,71.614,71.4766,71.6048,110125.0
2021-08-09 13:30:00,78.19,78.24,78.14,78.22,92147.0,71.6048,71.6506,71.559,71.6323,92147.0
2021-08-09 14:00:00,78.22,78.33,78.2,78.32,79097.0,71.6323,71.733,71.614,71.7239,79097.0
2021-08-09 14:30:00,78.31,78.32,78.22,78.23,108981.0,71.7147,71.7239,71.6323,71.6414,108981.0
2021-08-09 15:00:00,78.23,78.35,78.23,78.32,131419.0,71.6414,71.7513,71.6414,71.7239,131419.0
2021-08-09 15:30:00,78.31,78.39,78.27,78.33,327629.0,71.7147,71.788,71.6781,71.733,327629.0
2021-08-10 09:30:00,78.55,78.55,78.15,78.4,180636.0,71.9345,71.9345,71.5682,71.7971,180636.0
2021-08-10 10:00:00,78.38,78.45,78.11,78.38,138178.0,71.7788,71.8429,71.5316,71.7788,138178.0
2021-08-10 10:30:00,78.39,78.43,78.23,78.3,130669.0,71.788,71.8246,71.6414,71.7056,130669.0
2021-08-10 11:00:00,78.3,78.38,78.14,78.16,116307.0,71.7056,71.7788,71.559,71.5773,116307.0
2021-08-10 11:30:00,78.17,78.29,78.12,78.23,170621.0,71.5865,71.6964,71.5407,71.6414,170621.0
2021-08-10 12:00:00,78.24,78.24,77.99,78.05,82366.0,71.6506,71.6506,71.4217,71.4766,82366.0
2021-08-10 12:30:00,78.06,78.17,78.04,78.17,118743.0,71.4858,71.5865,71.4674,71.5865,118743.0
2021-08-10 13:00:00,78.17,78.23,78.13,78.22,63208.0,71.5865,71.6414,71.5499,71.6323,63208.0
2021-08-10 13:30:00,78.23,78.37,78.22,78.32,77224.0,71.6414,71.7697,71.6323,71.7239,77224.0
2021-08-10 14:00:00,78.33,78.58,78.32,78.58,76140.0,71.733,71.962,71.7239,71.962,76140.0
2021-08-10 14:30:00,78.57,78.59,78.44,78.51,83299.0,71.9528,71.9711,71.8338,71.8979,83299.0
2021-08-10 15:00:00,78.51,78.54,78.46,78.53,102299.0,71.8979,71.9253,71.8521,71.9162,102299.0
2021-08-10 15:30:00,78.54,78.77,78.48,78.74,475299.0,71.9253,72.136,71.8704,72.1085,475299.0
2021-08-11 09:30:00,78.58,79.25,78.58,79.0,159667.0,71.962,72.5755,71.962,72.3466,159667.0
2021-08-11 10:00:00,79.02,79.06,78.84,78.94,72959.0,72.3649,72.4015,72.2001,72.2917,72959.0
2021-08-11 10:30:00,78.96,78.99,78.76,78.98,179136.0,72.31,72.3374,72.1268,72.3283,179136.0
2021-08-11 11:00:00,78.96,79.17,78.95,79.03,211147.0,72.31,72.5023,72.3008,72.3741,211147.0
2021-08-11 11:30:00,79.02,79.34,79.0,79.33,106441.0,72.3649,72.658,72.3466,72.6488,106441.0
2021-08-11 12:00:00,79.33,79.34,79.06,79.12,113874.0,72.6488,72.658,72.4015,72.4565,113874.0
2021-08-11 12:30:00,79.12,79.19,79.06,79.16,152680.0,72.4565,72.5206,72.4015,72.4931,152680.0
2021-08-11 13:00:00,79.16,79.28,79.09,79.11,134327.0,72.4931,72.603,72.429,72.4473,134327.0
2021-08-11 13:30:00,79.11,79.33,79.08,79.31,115294.0,72.4473,72.6488,72.4199,72.6305,115294.0
2021-08-11 14:00:00,79.32,79.34,79.11,79.11,169738.0,72.6396,72.658,72.4473,72.4473,169738.0
2021-08-11 14:30:00,79.11,79.18,79.1,79.14,92792.0,72.4473,72.5114,72.4382,72.4748,92792.0
2021-08-11 15:00:00,79.15,79.19,79.05,79.16,123834.0,72.484,72.5206,72.3924,72.4931,123834.0
2021-08-11 15:30:00,79.16,79.21,79.0,79.11,418193.0,72.4931,72.5389,72.3466,72.4473,418193.0
2021-08-12 09:30:00,79.6,79.64,79.04,79.13,219312.0,72.8961,72.9327,72.3832,72.4656,219312.0
2021-08-12 10:00:00,79.11,79.36,79.09,79.12,133503.0,72.4473,72.6763,72.429,72.4565,133503.0
2021-08-12 10:30:00,79.11,79.14,78.89,78.94,112787.0,72.4473,72.4748,72.2459,72.2917,112787.0
2021-08-12 11:00:00,78.93,78.99,78.86,78.89,82038.0,72.2825,72.3374,72.2184,72.2459,82038.0
2021-08-12 11:30:00,78.9,79.0,78.87,78.91,88545.0,72.255,72.3466,72.2275,72.2642,88545.0
2021-08-12 12:00:00,78.9,78.98,78.88,78.97,87679.0,72.255,72.3283,72.2367,72.3191,87679.0
2021-08-12 12:30:00,78.97,79.07,78.95,78.98,87760.0,72.3191,72.4107,72.3008,72.3283,87760.0
2021-08-12 13:00:00,78.98,79.1,78.95,79.09,85778.0,72.3283,72.4382,72.3008,72.429,85778.0
2021-08-12 13:30:00,79.09,79.1,78.98,79.01,74680.0,72.429,72.4382,72.3283,72.3558,74680.0
2021-08-12 14:00:00,79.0,79.01,78.9,78.95,77217.0,72.3466,72.3558,72.255,72.3008,77217.0
2021-08-12 14:30:00,78.95,78.98,78.85,78.94,95460.0,72.3008,72.3283,72.2092,72.2917,95460.0
2021-08-12 15:00:00,78.94,78.95,78.81,78.87,77600.0,72.2917,72.3008,72.1726,72.2275,77600.0
2021-08-12 15:30:00,78.86,78.88,78.78,78.79,261243.0,72.2184,72.2367,72.1451,72.1543,261243.0
2021-08-13 09:30:00,78.74,79.19,78.68,79.13,196087.0,72.1085,72.5206,72.0535,72.4656,196087.0
2021-08-13 10:00:00,79.11,79.31,79.05,79.28,148854.0,72.4473,72.6305,72.3924,72.603,148854.0
2021-08-13 10:30:00,79.29,79.4,79.25,79.39,132000.0,72.6122,72.7129,72.5755,72.7038,132000.0
2021-08-13 11:00:00,79.39,79.52,79.28,79.41,118679.0,72.7038,72.8228,72.603,72.7221,118679.0
2021-08-13 11:30:00,79.41,79.48,79.31,79.34,101121.0,72.7221,72.7862,72.6305,72.658,101121.0
2021-08-13 12:00:00,79.34,79.41,79.25,79.38,63725.0,72.658,72.7221,72.5755,72.6946,63725.0
2021-08-13 12:30:00,79.37,79.39,79.31,79.36,81916.0,72.6854,72.7038,72.6305,72.6763,81916.0
2021-08-13 13:00:00,79.35,79.38,79.23,79.34,66905.0,72.6671,72.6946,72.5572,72.658,66905.0
2021-08-13 13:30:00,79.34,79.44,79.32,79.41,100904.0,72.658,72.7495,72.6396,72.7221,100904.0
2021-08-13 14:00:00,79.41,79.56,79.38,79.51,65625.0,72.7221,72.8594,72.6946,72.8136,65625.0
2021-08-13 14:30:00,79.51,79.52,79.4,79.48,60612.0,72.8136,72.8228,72.7129,72.7862,60612.0
2021-08-13 15:00:00,79.49,79.58,79.37,79.4,86341.0,72.7953,72.8777,72.6854,72.7129,86341.0
2021-08-13 15:30:00,79.4,79.52,79.33,79.44,386979.0,72.7129,72.8228,72.6488,72.7495,386979.0
2021-08-16 09:30:00,79.49,80.03,79.49,79.94,334107.0,72.7953,73.2898,72.7953,73.2074,334107.0
2021-08-16 10:00:00,79.95,80.15,79.89,80.03,150590.0,73.2166,73.3997,73.1616,73.2898,150590.0
2021-08-16 10:30:00,80.04,80.14,79.87,79.95,153002.0,73.299,73.3906,73.1433,73.2166,153002.0
2021-08-16 11:00:00,79.95,80.05,79.71,79.84,141206.0,73.2166,73.3082,72.9968,73.1159,141206.0
2021-08-16 11:30:00,79.83,79.85,79.7,79.8,102769.0,73.1067,73.125,72.9876,73.0792,102769.0
2021-08-16 12:00:00,79.8,79.98,79.79,79.96,62099.0,73.0792,73.2441,73.0701,73.2257,62099.0
2021-08-16 12:30:00,79.96,80.0,79.88,79.93,79776.0,73.2257,73.2624,73.1525,73.1983,79776.0
2021-08-16 13:00:00,79.92,79.92,79.78,79.79,104527.0,73.1891,73.1891,73.0609,73.0701,104527.0
2021-08-16 13:30:00,79.79,79.82,79.65,79.69,102752.0,73.0701,73.0975,72.9419,72.9785,102752.0
2021-08-16 14:00:00,79.69,79.71,79.58,79.64,113434.0,72.9785,72.9968,72.8777,72.9327,113434.0
2021-08-16 14:30:00,79.64,79.68,79.56,79.59,103111.0,72.9327,72.9693,72.8594,72.8869,103111.0
2021-08-16 15:00:00,79.59,79.62,79.52,79.53,139945.0,72.8869,72.9144,72.8228,72.832,139945.0
2021-08-16 15:30:00,79.54,79.79,79.52,79.78,366020.0,72.8411,73.0701,72.8228,73.0609,366020.0
2021-08-17 09:30:00,79.54,80.04,79.52,80.02,225160.0,72.8411,73.299,72.8228,73.2807,225160.0
2021-08-17 10:00:00,80.03,80.4,79.98,80.14,195185.0,73.2898,73.6287,73.2441,73.3906,195185.0
2021-08-17 10:30:00,80.12,80.4,80.02,80.33,258406.0,73.3723,73.6287,73.2807,73.5646,258406.0
2021-08-17 11:00:00,80.33,80.72,80.33,80.67,186933.0,73.5646,73.9217,73.5646,73.8759,186933.0
2021-08-17 11:30:00,80.67,80.67,80.15,80.17,187945.0,73.8759,73.8759,73.3997,73.4181,187945.0
2021-08-17 12:00:00,80.16,80.17,80.04,80.15,110594.0,73.4089,73.4181,73.299,73.3997,110594.0
2021-08-17 12:30:00,80.13,80.13,79.91,80.03,115958.0,73.3814,73.3814,73.18,73.2898,115958.0
2021-08-17 13:00:00,80.02,80.03,79.72,79.82,112909.0,73.2807,73.2898,73.006,73.0975,112909.0
2021-08-17 13:30:00,79.81,79.88,79.71,79.81,90979.0,73.0884,73.1525,72.9968,73.0884,90979.0
2021-08-17 14:00:00,79.81,79.9,79.78,79.83,79800.0,73.0884,73.1708,73.0609,73.1067,79800.0
2021-08-17 14:30:00,79.81,79.91,79.74,79.86,116026.0,73.0884,73.18,73.0243,73.1342,116026.0
2021-08-17 15:00:00,79.86,79.97,79.86,79.87,88735.0,73.1342,73.2349,73.1342,73.1433,88735.0
2021-08-17 15:30:00,79.88,80.07,79.86,80.03,469800.0,73.1525,73.3265,73.1342,73.2898,469800.0
2021-08-18 09:30:00,79.84,79.89,79.33,79.33,311395.0,73.1159,73.1616,72.6488,72.6488,311395.0
2021-08-18 10:00:00,79.33,79.42,78.96,79.02,215992.0,72.6488,72.7312,72.31,72.3649,215992.0
2021-08-18 10:30:00,79.01,79.16,78.74,78.83,191814.0,72.3558,72.4931,72.1085,72.1909,191814.0
2021-08-18 11:00:00,78.83,78.84,78.6,78.75,172707.0,72.1909,72.2001,71.9803,72.1177,172707.0
2021-08-18 11:30:00,78.75,78.82,78.56,78.57,145443.0,72.1177,72.1818,71.9437,71.9528,145443.0
2021-08-18 12:00:00,78.57,78.86,78.55,78.73,154394.0,71.9528,72.2184,71.9345,72.0993,154394.0
2021-08-18 12:30:00,78.72,78.73,78.59,78.66,98206.0,72.0902,72.0993,71.9711,72.0352,98206.0
2021-08-18 13:00:00,78.66,78.71,78.57,78.61,176389.0,72.0352,72.081,71.9528,71.9894,176389.0
2021-08-18 13:30:00,78.6,78.74,78.6,78.65,92123.0,71.9803,72.1085,71.9803,72.0261,92123.0
2021-08-18 14:00:00,78.64,78.75,78.5,78.54,154768.0,72.0169,72.1177,71.8887,71.9253,154768.0
2021-08-18 14:30:00,78.55,78.63,78.34,78.43,99834.0,71.9345,72.0078,71.7422,71.8246,99834.0
2021-08-18 15:00:00,78.42,78.5,78.25,78.26,178224.0,71.8154,71.8887,71.6598,71.6689,178224.0
2021-08-18 15:30:00,78.26,78.42,78.12,78.16,519625.0,71.6689,71.8154,71.5407,71.5773,519625.0
2021-08-19 09:30:00,78.19,79.01,78.19,78.98,312981.0,71.6048,72.3558,71.6048,72.3283,312981.0
2021-08-19 10:00:00,78.96,79.06,78.78,78.94,183720.0,72.31,72.4015,72.1451,72.2917,183720.0
2021-08-19 10:30:00,78.95,79.02,78.65,78.97,162602.0,72.3008,72.3649,72.0261,72.3191,162602.0
2021-08-19 11:00:00,78.95,79.2,78.85,79.02,169333.0,72.3008,72.5298,72.2092,72.3649,169333.0
2021-08-19 11:30:00,79.02,79.19,78.92,79.08,160771.0,72.3649,72.5206,72.2733,72.4199,160771.0
2021-08-19 12:00:00,79.07,79.1,78.93,78.94,107507.0,72.4107,72.4382,72.2825,72.2917,107507.0
2021-08-19 12:30:00,78.94,79.04,78.82,78.95,112032.0,72.2917,72.3832,72.1818,72.3008,112032.0
2021-08-19 13:00:00,78.95,79.0,78.79,78.79,89970.0,72.3008,72.3466,72.1543,72.1543,89970.0
2021-08-19 13:30:00,78.8,78.89,78.7,78.74,281525.0,72.1634,72.2459,72.0719,72.1085,281525.0
2021-08-19 14:00:00,78.73,78.87,78.68,78.78,111868.0,72.0993,72.2275,72.0535,72.1451,111868.0
2021-08-19 14:30:00,78.78,79.13,78.74,79.11,127562.0,72.1451,72.4656,72.1085,72.4473,127562.0
2021-08-19 15:00:00,79.12,79.28,79.07,79.24,102707.0,72.4565,72.603,72.4107,72.5664,102707.0
2021-08-19 15:30:00,79.23,79.24,78.88,78.97,429895.0,72.5572,72.5664,72.2367,72.3191,429895.0
2021-08-20 09:30:00,79.12,79.35,78.8,79.32,235039.0,72.4565,72.6671,72.1634,72.6396,235039.0
2021-08-20 10:00:00,79.31,79.43,79.13,79.33,110071.0,72.6305,72.7404,72.4656,72.6488,110071.0
2021-08-20 10:30:00,79.33,79.41,79.16,79.27,167227.0,72.6488,72.7221,72.4931,72.5939,167227.0
2021-08-20 11:00:00,79.26,79.31,78.86,78.86,91032.0,72.5847,72.6305,72.2184,72.2184,91032.0
2021-08-20 11:30:00,78.87,79.01,78.84,78.98,164056.0,72.2275,72.3558,72.2001,72.3283,164056.0
2021-08-20 12:00:00,78.98,79.0,78.89,79.0,102616.0,72.3283,72.3466,72.2459,72.3466,102616.0
2021-08-20 12:30:00,79.01,79.1,78.95,79.0,83121.0,72.3558,72.4382,72.3008,72.3466,83121.0
2021-08-20 13:00:00,79.02,79.04,78.88,78.91,97458.0,72.3649,72.3832,72.2367,72.2642,97458.0
2021-08-20 13:30:00,78.9,78.91,78.73,78.75,126466.0,72.255,72.2642,72.0993,72.1177,126466.0
2021-08-20 14:00:00,78.76,78.76,78.56,78.58,116963.0,72.1268,72.1268,71.9437,71.962,116963.0
2021-08-20 14:30:00,78.58,78.74,78.57,78.74,86904.0,71.962,72.1085,71.9528,72.1085,86904.0
2021-08-20 15:00:00,78.73,78.93,78.71,78.92,110179.0,72.0993,72.2825,72.081,72.2733,110179.0
2021-08-20 15:30:00,78.92,78.99,78.78,78.8,460240.0,72.2733,72.3374,72.1451,72.1634,460240.0
2021-08-23 09:30:00,78.73,78.77,78.5,78.7,189628.0,72.0993,72.136,71.8887,72.0719,189628.0
2021-08-23 10:00:00,78.7,78.98,78.65,78.74,148294.0,72.0719,72.3283,72.0261,72.1085,148294.0
2021-08-23 10:30:00,78.74,78.82,78.61,78.67,191125.0,72.1085,72.1818,71.9894,72.0444,191125.0
2021-08-23 11:00:00,78.68,78.94,78.68,78.84,140361.0,72.0535,72.2917,72.0535,72.2001,140361.0
2021-08-23 11:30:00,78.84,78.87,78.65,78.71,66826.0,72.2001,72.2275,72.0261,72.081,66826.0
2021-08-23 12:00:00,78.7,78.79,78.63,78.75,98276.0,72.0719,72.1543,72.0078,72.1177,98276.0
2021-08-23 12:30:00,78.76,78.77,78.69,78.77,61341.0,72.1268,72.136,72.0627,72.136,61341.0
2021-08-23 13:00:00,78.77,78.83,78.62,78.63,93091.0,72.136,72.1909,71.9986,72.0078,93091.0
2021-08-23 13:30:00,78.64,78.66,78.58,78.63,72838.0,72.0169,72.0352,71.962,72.0078,72838.0
2021-08-23 14:00:00,78.62,78.65,78.54,78.56,70287.0,71.9986,72.0261,71.9253,71.9437,70287.0
2021-08-23 14:30:00,78.56,78.62,78.53,78.61,75281.0,71.9437,71.9986,71.9162,71.9894,75281.0
2021-08-23 15:00:00,78.61,78.68,78.58,78.59,95819.0,71.9894,72.0535,71.962,71.9711,95819.0
2021-08-23 15:30:00,78.59,78.63,78.33,78.39,354742.0,71.9711,72.0078,71.733,71.788,354742.0
2021-08-24 09:30:00,78.0,78.24,77.7,77.79,279652.0,71.4308,71.6506,71.1561,71.2385,279652.0
2021-08-24 10:00:00,77.8,78.29,77.8,78.18,114108.0,71.2477,71.6964,71.2477,71.5957,114108.0
2021-08-24 10:30:00,78.16,78.17,77.84,77.89,123751.0,71.5773,71.5865,71.2843,71.3301,123751.0
2021-08-24 11:00:00,77.9,77.93,77.69,77.88,109537.0,71.3392,71.3667,71.1469,71.3209,109537.0
2021-08-24 11:30:00,77.88,77.92,77.7,77.74,144516.0,71.3209,71.3576,71.1561,71.1927,144516.0
2021-08-24 12:00:00,77.75,77.86,77.73,77.78,106374.0,71.2019,71.3026,71.1836,71.2293,106374.0
2021-08-24 12:30:00,77.77,77.78,77.69,77.72,63367.0,71.2202,71.2293,71.1469,71.1744,63367.0
2021-08-24 13:00:00,77.72,77.86,77.69,77.79,116017.0,71.1744,71.3026,71.1469,71.2385,116017.0
2021-08-24 13:30:00,77.79,77.93,77.78,77.83,124919.0,71.2385,71.3667,71.2293,71.2751,124919.0
2021-08-24 14:00:00,77.83,77.87,77.74,77.85,114248.0,71.2751,71.3118,71.1927,71.2935,114248.0
2021-08-24 14:30:00,77.86,77.91,77.83,77.9,66321.0,71.3026,71.3484,71.2751,71.3392,66321.0
2021-08-24 15:00:00,77.9,77.94,77.78,77.81,74706.0,71.3392,71.3759,71.2293,71.2568,74706.0
2021-08-24 15:30:00,77.81,77.83,77.66,77.66,332660.0,71.2568,71.2751,71.1195,71.1195,332660.0
2021-08-25 09:30:00,77.5,77.6,76.98,77.02,303503.0,70.9729,71.0645,70.4967,70.5334,303503.0
2021-08-25 10:00:00,77.05,77.41,77.03,77.27,159402.0,70.5608,70.8905,70.5425,70.7623,159402.0
2021-08-25 10:30:00,77.26,77.36,77.06,77.1,128590.0,70.7531,70.8447,70.57,70.6066,128590.0
2021-08-25 11:00:00,77.12,77.2,77.02,77.09,133081.0,70.6249,70.6982,70.5334,70.5975,133081.0
2021-08-25 11:30:00,77.1,77.25,77.04,77.22,97965.0,70.6066,70.744,70.5517,70.7165,97965.0
2021-08-25 12:00:00,77.22,77.46,77.2,77.45,200964.0,70.7165,70.9363,70.6982,70.9271,200964.0
2021-08-25 12:30:00,77.46,77.58,77.44,77.56,138429.0,70.9363,71.0462,70.918,71.0279,138429.0
2021-08-25 13:00:00,77.56,77.64,77.54,77.56,111907.0,71.0279,71.1011,71.0096,71.0279,111907.0
2021-08-25 13:30:00,77.56,77.61,77.48,77.59,99114.0,71.0279,71.0737,70.9546,71.0553,99114.0
2021-08-25 14:00:00,77.59,77.79,77.59,77.73,140269.0,71.0553,71.2385,71.0553,71.1836,140269.0
2021-08-25 14:30:00,77.73,77.75,77.67,77.68,71830.0,71.1836,71.2019,71.1286,71.1378,71830.0
2021-08-25 15:00:00,77.68,77.77,77.64,77.68,81286.0,71.1378,71.2202,71.1011,71.1378,81286.0
2021-08-25 15:30:00,77.68,77.84,77.64,77.64,420703.0,71.1378,71.2843,71.1011,71.1011,420703.0
2021-08-26 09:30:00,77.67,77.79,77.35,77.36,222555.0,71.1286,71.2385,70.8356,70.8447,222555.0
2021-08-26 10:00:00,77.35,77.44,77.15,77.21,141360.0,70.8356,70.918,70.6524,70.7074,141360.0
2021-08-26 10:30:00,77.18,77.46,77.04,77.4,134445.0,70.6799,70.9363,70.5517,70.8813,134445.0
2021-08-26 11:00:00,77.39,77.61,77.37,77.4,97660.0,70.8722,71.0737,70.8539,70.8813,97660.0
2021-08-26 11:30:00,77.41,77.46,77.37,77.44,85146.0,70.8905,70.9363,70.8539,70.918,85146.0
2021-08-26 12:00:00,77.44,77.5,77.26,77.26,81855.0,70.918,70.9729,70.7531,70.7531,81855.0
2021-08-26 12:30:00,77.26,77.39,77.23,77.37,75678.0,70.7531,70.8722,70.7257,70.8539,75678.0
2021-08-26 13:00:00,77.37,77.38,77.26,77.33,77016.0,70.8539,70.863,70.7531,70.8172,77016.0
2021-08-26 13:30:00,77.34,77.4,77.29,77.31,72440.0,70.8264,70.8813,70.7806,70.7989,72440.0
2021-08-26 14:00:00,77.3,77.31,77.2,77.25,72427.0,70.7898,70.7989,70.6982,70.744,72427.0
2021-08-26 14:30:00,77.24,77.37,77.22,77.36,75325.0,70.7348,70.8539,70.7165,70.8447,75325.0
2021-08-26 15:00:00,77.37,77.44,77.34,77.35,99868.0,70.8539,70.918,70.8264,70.8356,99868.0
2021-08-26 15:30:00,77.34,77.42,77.27,77.3,305322.0,70.8264,70.8997,70.7623,70.7898,305322.0
2021-08-27 09:30:00,77.31,77.6,77.21,77.51,178097.0,70.7989,71.0645,70.7074,70.9821,178097.0
2021-08-27 10:00:00,77.57,77.74,77.4,77.65,95914.0,71.037,71.1927,70.8813,71.1103,95914.0
2021-08-27 10:30:00,77.64,77.81,77.54,77.67,134225.0,71.1011,71.2568,71.0096,71.1286,134225.0
2021-08-27 11:00:00,77.67,77.73,77.58,77.63,73408.0,71.1286,71.1836,71.0462,71.092,73408.0
2021-08-27 11:30:00,77.63,77.69,77.58,77.63,56046.0,71.092,71.1469,71.0462,71.092,56046.0
2021-08-27 12:00:00,77.64,77.7,77.56,77.7,69310.0,71.1011,71.1561,71.0279,71.1561,69310.0
2021-08-27 12:30:00,77.69,77.71,77.59,77.66,57741.0,71.1469,71.1652,71.0553,71.1195,57741.0
2021-08-27 13:00:00,77.65,77.69,77.58,77.63,70783.0,71.1103,71.1469,71.0462,71.092,70783.0
2021-08-27 13:30:00,77.62,77.65,77.51,77.54,72474.0,71.0828,71.1103,70.9821,71.0096,72474.0
2021-08-27 14:00:00,77.54,77.61,77.47,77.56,76746.0,71.0096,71.0737,70.9455,71.0279,76746.0
2021-08-27 14:30:00,77.56,77.57,77.39,77.41,64059.0,71.0279,71.037,70.8722,70.8905,64059.0
2021-08-27 15:00:00,77.41,77.52,77.38,77.47,99145.0,70.8905,70.9912,70.863,70.9455,99145.0
2021-08-27 15:30:00,77.47,77.55,77.4,77.45,345347.0,70.9455,71.0187,70.8813,70.9271,345347.0
2021-08-30 09:30:00,77.63,77.94,77.54,77.54,169054.0,71.092,71.3759,71.0096,71.0096,169054.0
2021-08-30 10:00:00,77.54,77.71,77.54,77.59,98771.0,71.0096,71.1652,71.0096,71.0553,98771.0
2021-08-30 10:30:00,77.61,77.74,77.48,77.64,102645.0,71.0737,71.1927,70.9546,71.1011,102645.0
2021-08-30 11:00:00,77.64,77.71,77.56,77.64,106625.0,71.1011,71.1652,71.0279,71.1011,106625.0
2021-08-30 11:30:00,77.64,77.7,77.46,77.47,81538.0,71.1011,71.1561,70.9363,70.9455,81538.0
2021-08-30 12:00:00,77.46,77.58,77.45,77.55,80141.0,70.9363,71.0462,70.9271,71.0187,80141.0
2021-08-30 12:30:00,77.54,77.59,77.49,77.57,63052.0,71.0096,71.0553,70.9638,71.037,63052.0
2021-08-30 13:00:00,77.55,77.71,77.54,77.68,99525.0,71.0187,71.1652,71.0096,71.1378,99525.0
2021-08-30 13:30:00,77.68,77.73,77.63,77.71,55900.0,71.1378,71.1836,71.092,71.1652,55900.0
2021-08-30 14:00:00,77.7,77.72,77.64,77.66,68455.0,71.1561,71.1744,71.1011,71.1195,68455.0
2021-08-30 14:30:00,77.66,77.68,77.62,77.65,71999.0,71.1195,71.1378,71.0828,71.1103,71999.0
2021-08-30 15:00:00,77.64,77.73,77.62,77.65,82233.0,71.1011,71.1836,71.0828,71.1103,82233.0
2021-08-30 15:30:00,77.66,77.71,77.61,77.65,323231.0,71.1195,71.1652,71.0737,71.1103,323231.0
2021-08-31 09:30:00,77.65,78.14,77.52,78.02,349140.0,71.1103,71.559,70.9912,71.4491,349140.0
2021-08-31 10:00:00,78.03,78.28,77.87,78.02,198815.0,71.4583,71.6872,71.3118,71.4491,198815.0
2021-08-31 10:30:00,78.03,78.08,77.8,77.86,86231.0,71.4583,71.5041,71.2477,71.3026,86231.0
2021-08-31 11:00:00,77.86,77.89,77.78,77.86,75542.0,71.3026,71.3301,71.2293,71.3026,75542.0
2021-08-31 11:30:00,77.88,77.92,77.7,77.77,103264.0,71.3209,71.3576,71.1561,71.2202,103264.0
2021-08-31 12:00:00,77.78,77.82,77.6,77.61,66185.0,71.2293,71.266,71.0645,71.0737,66185.0
2021-08-31 12:30:00,77.61,77.65,77.56,77.64,43281.0,71.0737,71.1103,71.0279,71.1011,43281.0
2021-08-31 13:00:00,77.63,77.71,77.6,77.65,89188.0,71.092,71.1652,71.0645,71.1103,89188.0
2021-08-31 13:30:00,77.65,77.68,77.59,77.63,63731.0,71.1103,71.1378,71.0553,71.092,63731.0
2021-08-31 14:00:00,77.63,77.68,77.6,77.64,66587.0,71.092,71.1378,71.0645,71.1011,66587.0
2021-08-31 14:30:00,77.64,77.71,77.63,77.7,65860.0,71.1011,71.1652,71.092,71.1561,65860.0
2021-08-31 15:00:00,77.7,77.84,77.69,77.8,103769.0,71.1561,71.2843,71.1469,71.2477,103769.0
2021-08-31 15:30:00,77.81,77.99,77.81,77.95,417632.0,71.2568,71.4217,71.2568,71.385,417632.0
2021-09-01 09:30:00,77.84,78.4,77.83,78.31,241387.0,71.2843,71.7971,71.2751,71.7147,241387.0
2021-09-01 10:00:00,78.32,78.44,78.13,78.13,146896.0,71.7239,71.8338,71.5499,71.5499,146896.0
2021-09-01 10:30:00,78.11,78.19,77.96,77.98,99491.0,71.5316,71.6048,71.3942,71.4125,99491.0
2021-09-01 11:00:00,77.98,78.24,77.92,78.23,88329.0,71.4125,71.6506,71.3576,71.6414,88329.0
2021-09-01 11:30:00,78.23,78.35,78.22,78.33,69111.0,71.6414,71.7513,71.6323,71.733,69111.0
2021-09-01 12:00:00,78.34,78.41,78.29,78.36,59310.0,71.7422,71.8063,71.6964,71.7605,59310.0
2021-09-01 12:30:00,78.37,78.39,78.26,78.35,99785.0,71.7697,71.788,71.6689,71.7513,99785.0
2021-09-01 13:00:00,78.36,78.48,78.35,78.43,78188.0,71.7605,71.8704,71.7513,71.8246,78188.0
2021-09-01 13:30:00,78.44,78.44,78.26,78.28,85340.0,71.8338,71.8338,71.6689,71.6872,85340.0
2021-09-01 14:00:00,78.29,78.35,78.25,78.33,107802.0,71.6964,71.7513,71.6598,71.733,107802.0
2021-09-01 14:30:00,78.33,78.41,78.31,78.37,45759.0,71.733,71.8063,71.7147,71.7697,45759.0
2021-09-01 15:00:00,78.37,78.42,78.32,78.33,78492.0,71.7697,71.8154,71.7239,71.733,78492.0
2021-09-01 15:30:00,78.33,78.35,78.23,78.34,265670.0,71.733,71.7513,71.6414,71.7422,265670.0
2021-09-02 09:30:00,78.33,78.56,78.15,78.4,242315.0,71.733,71.9437,71.5682,71.7971,242315.0
2021-09-02 10:00:00,78.38,78.44,78.19,78.44,118675.0,71.7788,71.8338,71.6048,71.8338,118675.0
2021-09-02 10:30:00,78.45,78.49,78.14,78.21,102780.0,71.8429,71.8795,71.559,71.6231,102780.0
2021-09-02 11:00:00,78.21,78.24,78.09,78.22,190700.0,71.6231,71.6506,71.5132,71.6323,190700.0
2021-09-02 11:30:00,78.21,78.33,78.18,78.28,93764.0,71.6231,71.733,71.5957,71.6872,93764.0
2021-09-02 12:00:00,78.27,78.3,78.24,78.26,57496.0,71.6781,71.7056,71.6506,71.6689,57496.0
2021-09-02 12:30:00,78.26,78.33,78.21,78.21,67664.0,71.6689,71.733,71.6231,71.6231,67664.0
2021-09-02 13:00:00,78.22,78.29,78.11,78.19,73948.0,71.6323,71.6964,71.5316,71.6048,73948.0
2021-09-02 13:30:00,78.19,78.28,78.16,78.2,58767.0,71.6048,71.6872,71.5773,71.614,58767.0
2021-09-02 14:00:00,78.2,78.34,78.19,78.27,78963.0,71.614,71.7422,71.6048,71.6781,78963.0
2021-09-02 14:30:00,78.27,78.41,78.26,78.41,105626.0,71.6781,71.8063,71.6689,71.8063,105626.0
2021-09-02 15:00:00,78.41,78.45,78.22,78.27,159285.0,71.8063,71.8429,71.6323,71.6781,159285.0
2021-09-02 15:30:00,78.27,78.52,78.23,78.52,370858.0,71.6781,71.907,71.6414,71.907,370858.0
2021-09-03 09:30:00,78.4,78.45,78.02,78.11,259574.0,71.7971,71.8429,71.4491,71.5316,259574.0
2021-09-03 10:00:00,78.1,78.21,78.02,78.18,161999.0,71.5224,71.6231,71.4491,71.5957,161999.0
2021-09-03 10:30:00,78.18,78.28,78.03,78.14,147325.0,71.5957,71.6872,71.4583,71.559,147325.0
2021-09-03 11:00:00,78.13,78.18,78.06,78.06,206405.0,71.5499,71.5957,71.4858,71.4858,206405.0
2021-09-03 11:30:00,78.07,78.16,77.92,77.98,112499.0,71.4949,71.5773,71.3576,71.4125,112499.0
2021-09-03 12:00:00,77.99,78.1,77.98,78.03,119035.0,71.4217,71.5224,71.4125,71.4583,119035.0
2021-09-03 12:30:00,78.03,78.04,77.93,77.96,74350.0,71.4583,71.4674,71.3667,71.3942,74350.0
2021-09-03 13:00:00,77.97,78.07,77.92,78.05,159793.0,71.4033,71.4949,71.3576,71.4766,159793.0
2021-09-03 13:30:00,78.05,78.13,78.03,78.1,87848.0,71.4766,71.5499,71.4583,71.5224,87848.0
2021-09-03 14:00:00,78.1,78.12,78.05,78.08,83663.0,71.5224,71.5407,71.4766,71.5041,83663.0
2021-09-03 14:30:00,78.08,78.12,78.01,78.03,81652.0,71.5041,71.5407,71.44,71.4583,81652.0
2021-09-03 15:00:00,78.03,78.05,77.94,77.98,131079.0,71.4583,71.4766,71.3759,71.4125,131079.0
2021-09-03 15:30:00,77.98,77.99,77.77,77.92,569001.0,71.4125,71.4217,71.2202,71.3576,569001.0
2021-09-07 09:30:00,77.9,77.95,77.14,77.22,321535.0,71.3392,71.385,70.6432,70.7165,321535.0
2021-09-07 10:00:00,77.23,77.23,76.83,76.95,189341.0,70.7257,70.7257,70.3594,70.4692,189341.0
2021-09-07 10:30:00,76.94,77.09,76.9,77.07,151574.0,70.4601,70.5975,70.4235,70.5791,151574.0
2021-09-07 11:00:00,77.06,77.1,76.9,76.94,119297.0,70.57,70.6066,70.4235,70.4601,119297.0
2021-09-07 11:30:00,76.94,77.13,76.9,77.09,147057.0,70.4601,70.6341,70.4235,70.5975,147057.0
2021-09-07 12:00:00,77.09,77.25,77.08,77.23,95141.0,70.5975,70.744,70.5883,70.7257,95141.0
2021-09-07 12:30:00,77.23,77.27,77.16,77.17,55591.0,70.7257,70.7623,70.6616,70.6707,55591.0
2021-09-07 13:00:00,77.15,77.21,77.09,77.13,115485.0,70.6524,70.7074,70.5975,70.6341,115485.0
2021-09-07 13:30:00,77.14,77.31,77.11,77.24,72996.0,70.6432,70.7989,70.6158,70.7348,72996.0
2021-09-07 14:00:00,77.23,77.27,77.09,77.12,79746.0,70.7257,70.7623,70.5975,70.6249,79746.0
2021-09-07 14:30:00,77.12,77.14,77.05,77.09,190890.0,70.6249,70.6432,70.5608,70.5975,190890.0
2021-09-07 15:00:00,77.09,77.2,77.07,77.09,85687.0,70.5975,70.6982,70.5791,70.5975,85687.0
2021-09-07 15:30:00,77.09,77.1,76.89,76.92,454725.0,70.5975,70.6066,70.4143,70.4418,454725.0
2021-09-08 09:30:00,76.61,77.18,76.6,77.05,373654.0,70.1579,70.6799,70.1487,70.5608,373654.0
2021-09-08 10:00:00,77.07,77.25,76.94,77.2,320069.0,70.5791,70.744,70.4601,70.6982,320069.0
2021-09-08 10:30:00,77.21,77.66,77.19,77.63,180656.0,70.7074,71.1195,70.689,71.092,180656.0
2021-09-08 11:00:00,77.63,77.81,77.46,77.5,353763.0,71.092,71.2568,70.9363,70.9729,353763.0
2021-09-08 11:30:00,77.48,77.58,77.4,77.53,124004.0,70.9546,71.0462,70.8813,71.0004,124004.0
2021-09-08 12:00:00,77.53,77.6,77.43,77.48,115960.0,71.0004,71.0645,70.9088,70.9546,115960.0
2021-09-08 12:30:00,77.49,77.49,77.33,77.41,89283.0,70.9638,70.9638,70.8172,70.8905,89283.0
2021-09-08 13:00:00,77.41,77.52,77.39,77.49,115533.0,70.8905,70.9912,70.8722,70.9638,115533.0
2021-09-08 13:30:00,77.49,77.61,77.45,77.55,119536.0,70.9638,71.0737,70.9271,71.0187,119536.0
2021-09-08 14:00:00,77.55,77.76,77.55,77.76,173363.0,71.0187,71.211,71.0187,71.211,173363.0
2021-09-08 14:30:00,77.75,77.81,77.7,77.79,95338.0,71.2019,71.2568,71.1561,71.2385,95338.0
2021-09-08 15:00:00,77.78,77.86,77.75,77.75,168845.0,71.2293,71.3026,71.2019,71.2019,168845.0
2021-09-08 15:30:00,77.74,77.82,77.66,77.79,412210.0,71.1927,71.266,71.1195,71.2385,412210.0
2021-09-09 09:30:00,78.07,78.19,77.8,78.04,429556.0,71.4949,71.6048,71.2477,71.4674,429556.0
2021-09-09 10:00:00,78.05,78.22,78.01,78.11,199943.0,71.4766,71.6323,71.44,71.5316,199943.0
2021-09-09 10:30:00,78.11,78.19,77.82,78.05,220086.0,71.5316,71.6048,71.266,71.4766,220086.0
2021-09-09 11:00:00,78.06,78.07,77.82,77.96,133400.0,71.4858,71.4949,71.266,71.3942,133400.0
2021-09-09 11:30:00,77.96,78.0,77.85,77.89,113380.0,71.3942,71.4308,71.2935,71.3301,113380.0
2021-09-09 12:00:00,77.88,77.89,77.67,77.67,212554.0,71.3209,71.3301,71.1286,71.1286,212554.0
2021-09-09 12:30:00,77.68,77.72,77.5,77.52,238743.0,71.1378,71.1744,70.9729,70.9912,238743.0
2021-09-09 13:00:00,77.52,77.59,77.41,77.56,208823.0,70.9912,71.0553,70.8905,71.0279,208823.0
2021-09-09 13:30:00,77.55,77.56,77.44,77.47,120043.0,71.0187,71.0279,70.918,70.9455,120043.0
2021-09-09 14:00:00,77.46,77.46,77.26,77.35,146750.0,70.9363,70.9363,70.7531,70.8356,146750.0
2021-09-09 14:30:00,77.36,77.54,77.32,77.53,123016.0,70.8447,71.0096,70.8081,71.0004,123016.0
2021-09-09 15:00:00,77.53,77.53,77.26,77.32,125532.0,71.0004,71.0004,70.7531,70.8081,125532.0
2021-09-09 15:30:00,77.33,77.41,77.23,77.29,601214.0,70.8172,70.8905,70.7257,70.7806,601214.0
2021-09-10 09:30:00,77.47,77.47,76.92,76.99,267742.0,70.9455,70.9455,70.4418,70.5059,267742.0
2021-09-10 10:00:00,76.99,77.2,76.9,77.06,130097.0,70.5059,70.6982,70.4235,70.57,130097.0
2021-09-10 10:30:00,77.05,77.18,76.91,76.94,153927.0,70.5608,70.6799,70.4326,70.4601,153927.0
2021-09-10 11:00:00,76.94,76.97,76.83,76.89,215100.0,70.4601,70.4876,70.3594,70.4143,215100.0
2021-09-10 11:30:00,76.89,76.96,76.79,76.89,138744.0,70.4143,70.4784,70.3227,70.4143,138744.0
2021-09-10 12:00:00,76.89,77.02,76.87,77.0,151364.0,70.4143,70.5334,70.396,70.515,151364.0
2021-09-10 12:30:00,77.0,77.2,76.99,77.12,232608.0,70.515,70.6982,70.5059,70.6249,232608.0
2021-09-10 13:00:00,77.13,77.2,77.1,77.18,180715.0,70.6341,70.6982,70.6066,70.6799,180715.0
2021-09-10 13:30:00,77.17,77.24,77.13,77.14,209532.0,70.6707,70.7348,70.6341,70.6432,209532.0
2021-09-10 14:00:00,77.14,77.22,77.12,77.2,133375.0,70.6432,70.7165,70.6249,70.6982,133375.0
2021-09-10 14:30:00,77.2,77.25,77.15,77.18,120693.0,70.6982,70.744,70.6524,70.6799,120693.0
2021-09-10 15:00:00,77.19,77.26,77.13,77.19,153726.0,70.689,70.7531,70.6341,70.689,153726.0
2021-09-10 15:30:00,77.19,77.2,76.98,77.04,331691.0,70.689,70.6982,70.4967,70.5517,331691.0
2021-09-13 09:30:00,77.34,78.07,77.16,77.97,384369.0,70.8264,71.4949,70.6616,71.4033,384369.0
2021-09-13 10:00:00,77.97,78.18,77.6,77.67,262325.0,71.4033,71.5957,71.0645,71.1286,262325.0
2021-09-13 10:30:00,77.67,77.79,77.38,77.5,201217.0,71.1286,71.2385,70.863,70.9729,201217.0
2021-09-13 11:00:00,77.48,77.48,77.3,77.31,131391.0,70.9546,70.9546,70.7898,70.7989,131391.0
2021-09-13 11:30:00,77.31,77.49,77.28,77.37,111079.0,70.7989,70.9638,70.7715,70.8539,111079.0
2021-09-13 12:00:00,77.36,77.38,77.27,77.35,95163.0,70.8447,70.863,70.7623,70.8356,95163.0
2021-09-13 12:30:00,77.34,77.36,77.23,77.25,79893.0,70.8264,70.8447,70.7257,70.744,79893.0
2021-09-13 13:00:00,77.25,77.3,77.2,77.22,99803.0,70.744,70.7898,70.6982,70.7165,99803.0
2021-09-13 13:30:00,77.21,77.36,77.2,77.24,97887.0,70.7074,70.8447,70.6982,70.7348,97887.0
2021-09-13 14:00:00,77.24,77.39,77.2,77.34,94518.0,70.7348,70.8722,70.6982,70.8264,94518.0
2021-09-13 14:30:00,77.34,77.35,77.24,77.31,84232.0,70.8264,70.8356,70.7348,70.7989,84232.0
2021-09-13 15:00:00,77.3,77.48,77.24,77.48,112206.0,70.7898,70.9546,70.7348,70.9546,112206.0
2021-09-13 15:30:00,77.48,77.5,77.35,77.38,418070.0,70.9546,70.9729,70.8356,70.863,418070.0
2021-09-14 09:30:00,77.38,77.6,77.15,77.18,303662.0,70.863,71.0645,70.6524,70.6799,303662.0
2021-09-14 10:00:00,77.19,77.27,77.09,77.24,145088.0,70.689,70.7623,70.5975,70.7348,145088.0
2021-09-14 10:30:00,77.25,77.48,77.23,77.36,197348.0,70.744,70.9546,70.7257,70.8447,197348.0
2021-09-14 11:00:00,77.36,77.42,77.31,77.39,78257.0,70.8447,70.8997,70.7989,70.8722,78257.0
2021-09-14 11:30:00,77.4,77.44,77.21,77.24,122538.0,70.8813,70.918,70.7074,70.7348,122538.0
2021-09-14 12:00:00,77.24,77.26,77.16,77.21,85639.0,70.7348,70.7531,70.6616,70.7074,85639.0
2021-09-14 12:30:00,77.22,77.24,77.16,77.22,86667.0,70.7165,70.7348,70.6616,70.7165,86667.0
2021-09-14 13:00:00,77.22,77.32,77.19,77.31,104269.0,70.7165,70.8081,70.689,70.7989,104269.0
2021-09-14 13:30:00,77.3,77.41,77.25,77.4,81006.0,70.7898,70.8905,70.744,70.8813,81006.0
2021-09-14 14:00:00,77.41,77.41,77.32,77.36,92615.0,70.8905,70.8905,70.8081,70.8447,92615.0
2021-09-14 14:30:00,77.36,77.4,77.3,77.4,86938.0,70.8447,70.8813,70.7898,70.8813,86938.0
2021-09-14 15:00:00,77.39,77.39,77.25,77.3,100809.0,70.8722,70.8722,70.744,70.7898,100809.0
2021-09-14 15:30:00,77.3,77.4,77.2,77.31,367645.0,70.7898,70.8813,70.6982,70.7989,367645.0
2021-09-15 09:30:00,77.48,77.77,77.27,77.64,207328.0,70.9546,71.2202,70.7623,71.1011,207328.0
2021-09-15 10:00:00,77.62,77.84,77.41,77.51,107180.0,71.0828,71.2843,70.8905,70.9821,107180.0
2021-09-15 10:30:00,77.55,77.6,77.48,77.53,121177.0,71.0187,71.0645,70.9546,71.0004,121177.0
2021-09-15 11:00:00,77.53,77.54,77.23,77.3,141477.0,71.0004,71.0096,70.7257,70.7898,141477.0
2021-09-15 11:30:00,77.29,77.29,77.12,77.2,75467.0,70.7806,70.7806,70.6249,70.6982,75467.0
2021-09-15 12:00:00,77.19,77.23,77.07,77.23,82600.0,70.689,70.7257,70.5791,70.7257,82600.0
2021-09-15 12:30:00,77.22,77.39,77.2,77.34,94285.0,70.7165,70.8722,70.6982,70.8264,94285.0
2021-09-15 13:00:00,77.34,77.48,77.33,77.41,143466.0,70.8264,70.9546,70.8172,70.8905,143466.0
2021-09-15 13:30:00,77.41,77.45,77.37,77.44,85153.0,70.8905,70.9271,70.8539,70.918,85153.0
2021-09-15 14:00:00,77.43,77.43,77.24,77.27,102840.0,70.9088,70.9088,70.7348,70.7623,102840.0
2021-09-15 14:30:00,77.28,77.37,77.26,77.27,107019.0,70.7715,70.8539,70.7531,70.7623,107019.0
2021-09-15 15:00:00,77.28,77.31,77.14,77.27,197559.0,70.7715,70.7989,70.6432,70.7623,197559.0
2021-09-15 15:30:00,77.27,77.32,77.08,77.2,623396.0,70.7623,70.8081,70.5883,70.6982,623396.0
2021-09-16 09:30:00,77.13,77.25,76.38,76.38,384716.0,70.6341,70.744,69.9473,69.9473,384716.0
2021-09-16 10:00:00,76.35,76.41,75.88,75.97,353979.0,69.9198,69.9747,69.4894,69.5718,353979.0
2021-09-16 10:30:00,75.96,76.18,75.85,76.17,194555.0,69.5626,69.7641,69.4619,69.7549,194555.0
2021-09-16 11:00:00,76.17,76.36,76.11,76.35,162418.0,69.7549,69.9289,69.7,69.9198,162418.0
2021-09-16 11:30:00,76.36,76.46,76.31,76.43,148691.0,69.9289,70.0205,69.8831,69.993,148691.0
2021-09-16 12:00:00,76.44,76.64,76.44,76.63,110051.0,70.0022,70.1854,70.0022,70.1762,110051.0
2021-09-16 12:30:00,76.64,76.77,76.62,76.74,120484.0,70.1854,70.3044,70.167,70.2769,120484.0
2021-09-16 13:00:00,76.73,76.76,76.62,76.75,103303.0,70.2678,70.2953,70.167,70.2861,103303.0
2021-09-16 13:30:00,76.76,76.83,76.66,76.83,115647.0,70.2953,70.3594,70.2037,70.3594,115647.0
2021-09-16 14:00:00,76.83,76.94,76.66,76.7,218704.0,70.3594,70.4601,70.2037,70.2403,218704.0
2021-09-16 14:30:00,76.7,76.98,76.7,76.95,101354.0,70.2403,70.4967,70.2403,70.4692,101354.0
2021-09-16 15:00:00,76.95,77.1,76.95,76.98,171000.0,70.4692,70.6066,70.4692,70.4967,171000.0
2021-09-16 15:30:00,76.98,77.03,76.43,76.47,871706.0,70.4967,70.5425,69.993,70.0297,871706.0
2021-09-17 09:30:00,76.26,76.95,76.2,76.7,1103621.0,69.8374,70.4692,69.7824,70.2403,1103621.0
2021-09-17 10:00:00,76.69,76.76,76.4,76.48,120337.0,70.2311,70.2953,69.9656,70.0388,120337.0
2021-09-17 10:30:00,76.48,76.58,76.32,76.36,96065.0,70.0388,70.1304,69.8923,69.9289,96065.0
2021-09-17 11:00:00,76.36,76.56,76.34,76.42,123235.0,69.9289,70.1121,69.9106,69.9839,123235.0
2021-09-17 11:30:00,76.42,76.56,76.38,76.47,104589.0,69.9839,70.1121,69.9473,70.0297,104589.0
2021-09-17 12:00:00,76.47,76.58,76.44,76.57,116631.0,70.0297,70.1304,70.0022,70.1213,116631.0
2021-09-17 12:30:00,76.57,76.64,76.53,76.59,109078.0,70.1213,70.1854,70.0846,70.1396,109078.0
2021-09-17 13:00:00,76.58,76.62,76.52,76.58,93787.0,70.1304,70.167,70.0755,70.1304,93787.0
2021-09-17 13:30:00,76.59,76.69,76.55,76.6,109406.0,70.1396,70.2311,70.1029,70.1487,109406.0
2021-09-17 14:00:00,76.6,76.8,76.59,76.72,184769.0,70.1487,70.3319,70.1396,70.2586,184769.0
2021-09-17 14:30:00,76.71,76.72,76.62,76.66,112488.0,70.2495,70.2586,70.167,70.2037,112488.0
2021-09-17 15:00:00,76.66,76.69,76.45,76.52,165016.0,70.2037,70.2311,70.0114,70.0755,165016.0
2021-09-17 15:30:00,76.51,76.53,76.17,76.23,645480.0,70.0663,70.0846,69.7549,69.8099,645480.0
2021-09-20 09:30:00,77.02,77.23,76.4,76.62,511431.0,70.5334,70.7257,69.9656,70.167,511431.0
2021-09-20 10:00:00,76.61,76.7,76.24,76.69,330426.0,70.1579,70.2403,69.819,70.2311,330426.0
2021-09-20 10:30:00,76.67,76.69,76.41,76.5,185587.0,70.2128,70.2311,69.9747,70.0571,185587.0
2021-09-20 11:00:00,76.5,76.81,76.43,76.68,148212.0,70.0571,70.341,69.993,70.222,148212.0
2021-09-20 11:30:00,76.68,76.68,76.37,76.4,137968.0,70.222,70.222,69.9381,69.9656,137968.0
2021-09-20 12:00:00,76.4,76.62,76.38,76.62,159569.0,69.9656,70.167,69.9473,70.167,159569.0
2021-09-20 12:30:00,76.6,76.63,76.36,76.39,162992.0,70.1487,70.1762,69.9289,69.9564,162992.0
2021-09-20 13:00:00,76.39,76.39,76.16,76.24,158883.0,69.9564,69.9564,69.7458,69.819,158883.0
2021-09-20 13:30:00,76.24,76.32,76.19,76.19,115142.0,69.819,69.8923,69.7733,69.7733,115142.0
2021-09-20 14:00:00,76.19,76.24,76.0,76.06,178372.0,69.7733,69.819,69.5993,69.6542,178372.0
2021-09-20 14:30:00,76.06,76.07,75.83,75.89,201926.0,69.6542,69.6634,69.4436,69.4985,201926.0
2021-09-20 15:00:00,75.89,75.95,75.69,75.87,222519.0,69.4985,69.5535,69.3154,69.4802,222519.0
2021-09-20 15:30:00,75.86,76.29,75.84,76.16,566429.0,69.471,69.8648,69.4527,69.7458,566429.0
2021-09-21 09:30:00,76.28,77.08,76.28,76.97,456601.0,69.8557,70.5883,69.8557,70.4876,456601.0
2021-09-21 10:00:00,76.97,77.12,76.31,76.45,268522.0,70.4876,70.6249,69.8831,70.0114,268522.0
2021-09-21 10:30:00,76.46,76.69,76.26,76.64,189835.0,70.0205,70.2311,69.8374,70.1854,189835.0
2021-09-21 11:00:00,76.65,76.88,76.57,76.76,354997.0,70.1945,70.4051,70.1213,70.2953,354997.0
2021-09-21 11:30:00,76.76,77.05,76.73,76.98,152121.0,70.2953,70.5608,70.2678,70.4967,152121.0
2021-09-21 12:00:00,76.98,77.08,76.78,76.81,164779.0,70.4967,70.5883,70.3136,70.341,164779.0
2021-09-21 12:30:00,76.8,76.81,76.64,76.71,118199.0,70.3319,70.341,70.1854,70.2495,118199.0
2021-09-21 13:00:00,76.7,76.7,76.49,76.49,157480.0,70.2403,70.2403,70.048,70.048,157480.0
2021-09-21 13:30:00,76.49,76.52,76.37,76.46,154244.0,70.048,70.0755,69.9381,70.0205,154244.0
2021-09-21 14:00:00,76.45,76.54,76.29,76.31,131254.0,70.0114,70.0938,69.8648,69.8831,131254.0
2021-09-21 14:30:00,76.31,76.48,76.31,76.4,112665.0,69.8831,70.0388,69.8831,69.9656,112665.0
2021-09-21 15:00:00,76.4,76.6,76.38,76.6,161915.0,69.9656,70.1487,69.9473,70.1487,161915.0
2021-09-21 15:30:00,76.59,76.69,76.38,76.38,484356.0,70.1396,70.2311,69.9473,69.9473,484356.0
2021-09-22 09:30:00,76.76,76.79,76.25,76.52,298958.0,70.2953,70.3227,69.8282,70.0755,298958.0
2021-09-22 10:00:00,76.52,76.81,76.51,76.79,157342.0,70.0755,70.341,70.0663,70.3227,157342.0
2021-09-22 10:30:00,76.8,76.98,76.72,76.97,176754.0,70.3319,70.4967,70.2586,70.4876,176754.0
2021-09-22 11:00:00,76.97,77.03,76.84,76.86,110771.0,70.4876,70.5425,70.3685,70.3868,110771.0
2021-09-22 11:30:00,76.86,77.04,76.82,76.92,125297.0,70.3868,70.5517,70.3502,70.4418,125297.0
2021-09-22 12:00:00,76.92,76.94,76.77,76.79,72052.0,70.4418,70.4601,70.3044,70.3227,72052.0
2021-09-22 12:30:00,76.79,76.83,76.73,76.77,56673.0,70.3227,70.3594,70.2678,70.3044,56673.0
2021-09-22 13:00:00,76.76,76.76,76.63,76.64,40916.0,70.2953,70.2953,70.1762,70.1854,40916.0
2021-09-22 13:30:00,76.64,76.64,76.48,76.52,68447.0,70.1854,70.1854,70.0388,70.0755,68447.0
2021-09-22 14:00:00,76.51,76.7,76.42,76.62,109051.0,70.0663,70.2403,69.9839,70.167,109051.0
2021-09-22 14:30:00,76.61,76.64,76.29,76.4,182585.0,70.1579,70.1854,69.8648,69.9656,182585.0
2021-09-22 15:00:00,76.4,76.63,76.35,76.5,170063.0,69.9656,70.1762,69.9198,70.0571,170063.0
2021-09-22 15:30:00,76.49,76.5,76.29,76.43,347775.0,70.048,70.0571,69.8648,69.993,347775.0
2021-09-23 09:30:00,76.73,76.91,76.31,76.71,238508.0,70.2678,70.4326,69.8831,70.2495,238508.0
2021-09-23 10:00:00,76.7,76.8,76.6,76.65,103952.0,70.2403,70.3319,70.1487,70.1945,103952.0
2021-09-23 10:30:00,76.65,76.67,76.41,76.56,116579.0,70.1945,70.2128,69.9747,70.1121,116579.0
2021-09-23 11:00:00,76.53,76.61,76.45,76.52,67190.0,70.0846,70.1579,70.0114,70.0755,67190.0
2021-09-23 11:30:00,76.52,76.66,76.48,76.53,72901.0,70.0755,70.2037,70.0388,70.0846,72901.0
2021-09-23 12:00:00,76.53,76.58,76.5,76.58,62752.0,70.0846,70.1304,70.0571,70.1304,62752.0
2021-09-23 12:30:00,76.58,76.66,76.57,76.57,66464.0,70.1304,70.2037,70.1213,70.1213,66464.0
2021-09-23 13:00:00,76.57,76.74,76.55,76.63,69459.0,70.1213,70.2769,70.1029,70.1762,69459.0
2021-09-23 13:30:00,76.63,76.83,76.62,76.81,116252.0,70.1762,70.3594,70.167,70.341,116252.0
2021-09-23 14:00:00,76.81,76.82,76.61,76.65,65992.0,70.341,70.3502,70.1579,70.1945,65992.0
2021-09-23 14:30:00,76.65,76.82,76.64,76.78,101030.0,70.1945,70.3502,70.1854,70.3136,101030.0
2021-09-23 15:00:00,76.78,76.79,76.57,76.64,106890.0,70.3136,70.3227,70.1213,70.1854,106890.0
2021-09-23 15:30:00,76.64,76.72,76.55,76.66,374555.0,70.1854,70.2586,70.1029,70.2037,374555.0
2021-09-24 09:30:00,76.6,76.9,76.56,76.88,210871.0,70.1487,70.4235,70.1121,70.4051,210871.0
2021-09-24 10:00:00,76.88,76.95,76.64,76.64,106512.0,70.4051,70.4692,70.1854,70.1854,106512.0
2021-09-24 10:30:00,76.64,76.76,76.61,76.74,160212.0,70.1854,70.2953,70.1579,70.2769,160212.0
2021-09-24 11:00:00,76.74,76.87,76.64,76.65,66786.0,70.2769,70.396,70.1854,70.1945,66786.0
2021-09-24 11:30:00,76.65,76.75,76.59,76.67,87982.0,70.1945,70.2861,70.1396,70.2128,87982.0
2021-09-24 12:00:00,76.67,76.76,76.63,76.66,73685.0,70.2128,70.2953,70.1762,70.2037,73685.0
2021-09-24 12:30:00,76.67,76.69,76.53,76.54,58277.0,70.2128,70.2311,70.0846,70.0938,58277.0
2021-09-24 13:00:00,76.53,76.63,76.5,76.58,61150.0,70.0846,70.1762,70.0571,70.1304,61150.0
2021-09-24 13:30:00,76.57,76.67,76.52,76.65,60839.0,70.1213,70.2128,70.0755,70.1945,60839.0
2021-09-24 14:00:00,76.66,76.73,76.63,76.7,66086.0,70.2037,70.2678,70.1762,70.2403,66086.0
2021-09-24 14:30:00,76.7,76.82,76.69,76.81,62217.0,70.2403,70.3502,70.2311,70.341,62217.0
2021-09-24 15:00:00,76.81,76.83,76.72,76.8,71535.0,70.341,70.3594,70.2586,70.3319,71535.0
2021-09-24 15:30:00,76.8,76.85,76.63,76.63,313354.0,70.3319,70.3777,70.1762,70.1762,313354.0
2021-09-27 09:30:00,76.5,76.59,76.15,76.53,355053.0,70.0571,70.1396,69.7366,70.0846,355053.0
2021-09-27 10:00:00,76.52,76.66,76.33,76.44,158989.0,70.0755,70.2037,69.9015,70.0022,158989.0
2021-09-27 10:30:00,76.44,76.62,76.19,76.25,109951.0,70.0022,70.167,69.7733,69.8282,109951.0
2021-09-27 11:00:00,76.24,76.31,76.16,76.22,135829.0,69.819,69.8831,69.7458,69.8007,135829.0
2021-09-27 11:30:00,76.21,76.27,76.08,76.09,80342.0,69.7916,69.8465,69.6725,69.6817,80342.0
2021-09-27 12:00:00,76.09,76.2,76.08,76.13,67127.0,69.6817,69.7824,69.6725,69.7183,67127.0
2021-09-27 12:30:00,76.13,76.13,75.92,76.04,92177.0,69.7183,69.7183,69.526,69.6359,92177.0
2021-09-27 13:00:00,76.04,76.17,76.01,76.12,72150.0,69.6359,69.7549,69.6084,69.7092,72150.0
2021-09-27 13:30:00,76.13,76.17,76.08,76.13,73813.0,69.7183,69.7549,69.6725,69.7183,73813.0
2021-09-27 14:00:00,76.14,76.17,75.98,76.13,74454.0,69.7275,69.7549,69.5809,69.7183,74454.0
2021-09-27 14:30:00,76.13,76.29,76.13,76.2,105138.0,69.7183,69.8648,69.7183,69.7824,105138.0
2021-09-27 15:00:00,76.2,76.42,76.18,76.35,127945.0,69.7824,69.9839,69.7641,69.9198,127945.0
2021-09-27 15:30:00,76.36,76.38,75.99,76.01,371345.0,69.9289,69.9473,69.5901,69.6084,371345.0
2021-09-28 09:30:00,75.62,76.04,75.51,75.66,285268.0,69.2513,69.6359,69.1505,69.2879,285268.0
2021-09-28 10:00:00,75.65,75.86,75.51,75.76,219502.0,69.2787,69.471,69.1505,69.3795,219502.0
2021-09-28 10:30:00,75.76,75.76,75.41,75.53,225851.0,69.3795,69.3795,69.0589,69.1688,225851.0
2021-09-28 11:00:00,75.54,75.88,75.49,75.78,274583.0,69.178,69.4894,69.1322,69.3978,274583.0
2021-09-28 11:30:00,75.79,75.83,75.65,75.69,184730.0,69.4069,69.4436,69.2787,69.3154,184730.0
2021-09-28 12:00:00,75.69,75.75,75.61,75.7,171660.0,69.3154,69.3703,69.2421,69.3245,171660.0
2021-09-28 12:30:00,75.7,75.74,75.58,75.73,172797.0,69.3245,69.3612,69.2146,69.352,172797.0
2021-09-28 13:00:00,75.72,75.84,75.65,75.72,203314.0,69.3428,69.4527,69.2787,69.3428,203314.0
2021-09-28 13:30:00,75.7,75.79,75.66,75.73,144283.0,69.3245,69.4069,69.2879,69.352,144283.0
2021-09-28 14:00:00,75.72,75.88,75.64,75.86,168423.0,69.3428,69.4894,69.2696,69.471,168423.0
2021-09-28 14:30:00,75.86,75.93,75.72,75.91,160735.0,69.471,69.5352,69.3428,69.5168,160735.0
2021-09-28 15:00:00,75.9,76.12,75.87,76.01,195125.0,69.5077,69.7092,69.4802,69.6084,195125.0
2021-09-28 15:30:00,76.01,76.16,75.79,75.83,647171.0,69.6084,69.7458,69.4069,69.4436,647171.0
2021-09-29 09:30:00,75.82,76.42,75.69,76.37,298970.0,69.4344,69.9839,69.3154,69.9381,298970.0
2021-09-29 10:00:00,76.37,76.86,76.36,76.86,203667.0,69.9381,70.3868,69.9289,70.3868,203667.0
2021-09-29 10:30:00,76.86,76.93,76.65,76.92,213124.0,70.3868,70.4509,70.1945,70.4418,213124.0
2021-09-29 11:00:00,76.92,77.02,76.73,77.02,149741.0,70.4418,70.5334,70.2678,70.5334,149741.0
2021-09-29 11:30:00,77.01,77.2,76.94,77.19,267927.0,70.5242,70.6982,70.4601,70.689,267927.0
2021-09-29 12:00:00,77.19,77.34,77.09,77.31,163618.0,70.689,70.8264,70.5975,70.7989,163618.0
2021-09-29 12:30:00,77.31,77.34,77.21,77.26,153208.0,70.7989,70.8264,70.7074,70.7531,153208.0
2021-09-29 13:00:00,77.26,77.26,77.02,77.06,130326.0,70.7531,70.7531,70.5334,70.57,130326.0
2021-09-29 13:30:00,77.06,77.08,77.0,77.03,163253.0,70.57,70.5883,70.515,70.5425,163253.0
2021-09-29 14:00:00,77.03,77.24,77.03,77.23,148861.0,70.5425,70.7348,70.5425,70.7257,148861.0
2021-09-29 14:30:00,77.25,77.37,77.24,77.31,141621.0,70.744,70.8539,70.7348,70.7989,141621.0
2021-09-29 15:00:00,77.32,77.33,77.14,77.24,178618.0,70.8081,70.8172,70.6432,70.7348,178618.0
2021-09-29 15:30:00,77.24,77.28,76.93,77.08,754139.0,70.7348,70.7715,70.4509,70.5883,754139.0
2021-09-30 09:30:00,77.12,77.29,76.75,76.8,282549.0,70.6249,70.7806,70.2861,70.3319,282549.0
2021-09-30 10:00:00,76.81,76.85,76.52,76.74,148485.0,70.341,70.3777,70.0755,70.2769,148485.0
2021-09-30 10:30:00,76.74,76.76,76.21,76.37,141214.0,70.2769,70.2953,69.7916,69.9381,141214.0
2021-09-30 11:00:00,76.36,76.44,76.2,76.32,154379.0,69.9289,70.0022,69.7824,69.8923,154379.0
2021-09-30 11:30:00,76.31,76.34,76.03,76.22,203077.0,69.8831,69.9106,69.6267,69.8007,203077.0
2021-09-30 12:00:00,76.22,76.24,75.99,76.01,162842.0,69.8007,69.819,69.5901,69.6084,162842.0
2021-09-30 12:30:00,76.01,76.13,75.92,75.95,157005.0,69.6084,69.7183,69.526,69.5535,157005.0
2021-09-30 13:00:00,75.95,76.1,75.85,75.9,137417.0,69.5535,69.6908,69.4619,69.5077,137417.0
2021-09-30 13:30:00,75.9,76.0,75.85,75.98,153762.0,69.5077,69.5993,69.4619,69.5809,153762.0
2021-09-30 14:00:00,75.97,76.18,75.96,76.14,117610.0,69.5718,69.7641,69.5626,69.7275,117610.0
2021-09-30 14:30:00,76.14,76.36,76.13,76.22,136342.0,69.7275,69.9289,69.7183,69.8007,136342.0
2021-09-30 15:00:00,76.22,76.36,76.19,76.27,199932.0,69.8007,69.9289,69.7733,69.8465,199932.0
2021-09-30 15:30:00,76.26,76.3,75.58,75.58,638757.0,69.8374,69.874,69.2146,69.2146,638757.0
2021-10-01 09:30:00,75.85,76.02,75.18,75.32,336928.0,69.4619,69.6176,68.8483,68.9765,336928.0
2021-10-01 10:00:00,75.37,75.68,75.15,75.33,232855.0,69.0223,69.3062,68.8208,68.9857,232855.0
2021-10-01 10:30:00,75.31,75.44,75.11,75.23,139449.0,68.9674,69.0864,68.7842,68.8941,139449.0
2021-10-01 11:00:00,75.22,75.6,75.06,75.44,159086.0,68.8849,69.2329,68.7384,69.0864,159086.0
2021-10-01 11:30:00,75.44,75.74,75.37,75.67,113180.0,69.0864,69.3612,69.0223,69.2971,113180.0
2021-10-01 12:00:00,75.67,75.69,75.44,75.45,181227.0,69.2971,69.3154,69.0864,69.0956,181227.0
2021-10-01 12:30:00,75.45,75.48,75.3,75.35,153484.0,69.0956,69.1231,68.9582,69.004,153484.0
2021-10-01 13:00:00,75.35,75.41,75.3,75.35,116560.0,69.004,69.0589,68.9582,69.004,116560.0
2021-10-01 13:30:00,75.36,75.7,75.35,75.64,120237.0,69.0132,69.3245,69.004,69.2696,120237.0
2021-10-01 14:00:00,75.64,75.74,75.58,75.66,111331.0,69.2696,69.3612,69.2146,69.2879,111331.0
2021-10-01 14:30:00,75.66,75.79,75.6,75.77,56329.0,69.2879,69.4069,69.2329,69.3886,56329.0
2021-10-01 15:00:00,75.78,75.96,75.77,75.83,95807.0,69.3978,69.5626,69.3886,69.4436,95807.0
2021-10-01 15:30:00,75.83,75.87,75.51,75.59,512653.0,69.4436,69.4802,69.1505,69.2238,512653.0
2021-10-04 09:30:00,75.51,75.93,75.41,75.74,214204.0,69.1505,69.5352,69.0589,69.3612,214204.0
2021-10-04 10:00:00,75.74,75.88,75.42,75.45,142547.0,69.3612,69.4894,69.0681,69.0956,142547.0
2021-10-04 10:30:00,75.45,75.46,75.03,75.06,178727.0,69.0956,69.1047,68.711,68.7384,178727.0
2021-10-04 11:00:00,75.04,75.15,74.88,74.93,203849.0,68.7201,68.8208,68.5736,68.6194,203849.0
2021-10-04 11:30:00,74.9,74.92,74.61,74.83,208208.0,68.5919,68.6102,68.3263,68.5278,208208.0
2021-10-04 12:00:00,74.81,74.96,74.7,74.75,143711.0,68.5095,68.6468,68.4087,68.4545,143711.0
2021-10-04 12:30:00,74.74,74.93,74.73,74.85,137169.0,68.4454,68.6194,68.4362,68.5461,137169.0
2021-10-04 13:00:00,74.84,75.0,74.76,74.89,115867.0,68.537,68.6835,68.4637,68.5827,115867.0
2021-10-04 13:30:00,74.89,74.97,74.86,74.88,128200.0,68.5827,68.656,68.5553,68.5736,128200.0
2021-10-04 14:00:00,74.87,75.02,74.82,74.94,144154.0,68.5644,68.7018,68.5186,68.6285,144154.0
2021-10-04 14:30:00,74.94,75.11,74.94,75.01,183065.0,68.6285,68.7842,68.6285,68.6926,183065.0
2021-10-04 15:00:00,75.01,75.09,74.91,75.03,193762.0,68.6926,68.7659,68.6011,68.711,193762.0
2021-10-04 15:30:00,75.04,75.29,74.98,75.07,498261.0,68.7201,68.9491,68.6652,68.7476,498261.0
2021-10-05 09:30:00,75.0,75.08,74.42,74.63,380611.0,68.6835,68.7567,68.1523,68.3446,380611.0
2021-10-05 10:00:00,74.65,74.88,74.57,74.67,266215.0,68.363,68.5736,68.2897,68.3813,266215.0
2021-10-05 10:30:00,74.67,74.75,74.37,74.47,201874.0,68.3813,68.4545,68.1065,68.1981,201874.0
2021-10-05 11:00:00,74.47,74.71,74.37,74.62,144388.0,68.1981,68.4179,68.1065,68.3355,144388.0
2021-10-05 11:30:00,74.62,74.68,74.54,74.59,85163.0,68.3355,68.3904,68.2622,68.308,85163.0
2021-10-05 12:00:00,74.6,74.82,74.55,74.72,102382.0,68.3172,68.5186,68.2714,68.4271,102382.0
2021-10-05 12:30:00,74.71,74.75,74.55,74.56,71867.0,68.4179,68.4545,68.2714,68.2805,71867.0
2021-10-05 13:00:00,74.57,74.69,74.55,74.63,85654.0,68.2897,68.3996,68.2714,68.3446,85654.0
2021-10-05 13:30:00,74.64,74.7,74.57,74.64,88942.0,68.3538,68.4087,68.2897,68.3538,88942.0
2021-10-05 14:00:00,74.64,74.67,74.51,74.62,164465.0,68.3538,68.3813,68.2347,68.3355,164465.0
2021-10-05 14:30:00,74.62,74.79,74.58,74.59,116231.0,68.3355,68.4912,68.2989,68.308,116231.0
2021-10-05 15:00:00,74.58,74.63,74.47,74.54,125815.0,68.2989,68.3446,68.1981,68.2622,125815.0
2021-10-05 15:30:00,74.53,74.72,74.4,74.42,655811.0,68.2531,68.4271,68.134,68.1523,655811.0
2021-10-06 09:30:00,74.07,74.36,74.01,74.26,346863.0,67.8318,68.0974,67.7769,68.0058,346863.0
2021-10-06 10:00:00,74.25,74.44,74.15,74.32,208456.0,67.9966,68.1706,67.9051,68.0607,208456.0
2021-10-06 10:30:00,74.33,74.42,74.13,74.41,218564.0,68.0699,68.1523,67.8867,68.1432,218564.0
2021-10-06 11:00:00,74.4,74.54,74.24,74.37,142540.0,68.134,68.2622,67.9875,68.1065,142540.0
2021-10-06 11:30:00,74.38,74.41,74.24,74.39,144757.0,68.1157,68.1432,67.9875,68.1249,144757.0
2021-10-06 12:00:00,74.38,74.4,74.22,74.35,102828.0,68.1157,68.134,67.9692,68.0882,102828.0
2021-10-06 12:30:00,74.35,74.43,74.27,74.27,125218.0,68.0882,68.1615,68.015,68.015,125218.0
2021-10-06 13:00:00,74.27,74.4,74.18,74.38,138243.0,68.015,68.134,67.9325,68.1157,138243.0
2021-10-06 13:30:00,74.39,74.61,74.39,74.61,131731.0,68.1249,68.3263,68.1249,68.3263,131731.0
2021-10-06 14:00:00,74.61,74.88,74.52,74.86,154488.0,68.3263,68.5736,68.2439,68.5553,154488.0
2021-10-06 14:30:00,74.85,74.92,74.77,74.79,162306.0,68.5461,68.6102,68.4728,68.4912,162306.0
2021-10-06 15:00:00,74.78,74.94,74.69,74.94,194804.0,68.482,68.6285,68.3996,68.6285,194804.0
2021-10-06 15:30:00,74.93,75.19,74.9,75.1,624610.0,68.6194,68.8575,68.5919,68.7751,624610.0
2021-10-07 09:30:00,75.53,76.12,75.53,76.12,377486.0,69.1688,69.7092,69.1688,69.7092,377486.0
2021-10-07 10:00:00,76.14,76.4,76.09,76.36,293350.0,69.7275,69.9656,69.6817,69.9289,293350.0
2021-10-07 10:30:00,76.34,76.41,76.03,76.15,170762.0,69.9106,69.9747,69.6267,69.7366,170762.0
2021-10-07 11:00:00,76.12,76.21,75.79,75.81,91484.0,69.7092,69.7916,69.4069,69.4253,91484.0
2021-10-07 11:30:00,75.81,75.98,75.8,75.94,182839.0,69.4253,69.5809,69.4161,69.5443,182839.0
2021-10-07 12:00:00,75.94,76.03,75.86,75.95,81152.0,69.5443,69.6267,69.471,69.5535,81152.0
2021-10-07 12:30:00,75.95,76.0,75.89,75.97,71967.0,69.5535,69.5993,69.4985,69.5718,71967.0
2021-10-07 13:00:00,75.97,76.08,75.89,76.06,124049.0,69.5718,69.6725,69.4985,69.6542,124049.0
2021-10-07 13:30:00,76.06,76.11,75.86,75.87,82745.0,69.6542,69.7,69.471,69.4802,82745.0
2021-10-07 14:00:00,75.87,75.88,75.74,75.78,98896.0,69.4802,69.4894,69.3612,69.3978,98896.0
2021-10-07 14:30:00,75.78,75.8,75.57,75.57,83436.0,69.3978,69.4161,69.2055,69.2055,83436.0
2021-10-07 15:00:00,75.57,75.75,75.54,75.73,109498.0,69.2055,69.3703,69.178,69.352,109498.0
2021-10-07 15:30:00,75.73,75.76,75.52,75.59,328969.0,69.352,69.3795,69.1597,69.2238,328969.0
2021-10-08 09:30:00,75.54,75.76,75.33,75.34,158216.0,69.178,69.3795,68.9857,68.9948,158216.0
2021-10-08 10:00:00,75.34,75.62,75.31,75.38,173061.0,68.9948,69.2513,68.9674,69.0315,173061.0
2021-10-08 10:30:00,75.4,75.64,75.38,75.51,85127.0,69.0498,69.2696,69.0315,69.1505,85127.0
2021-10-08 11:00:00,75.51,75.68,75.45,75.67,89320.0,69.1505,69.3062,69.0956,69.2971,89320.0
2021-10-08 11:30:00,75.67,75.68,75.54,75.64,66933.0,69.2971,69.3062,69.178,69.2696,66933.0
2021-10-08 12:00:00,75.65,75.71,75.63,75.64,71665.0,69.2787,69.3337,69.2604,69.2696,71665.0
2021-10-08 12:30:00,75.64,75.68,75.58,75.6,79312.0,69.2696,69.3062,69.2146,69.2329,79312.0
2021-10-08 13:00:00,75.59,75.68,75.53,75.67,99695.0,69.2238,69.3062,69.1688,69.2971,99695.0
2021-10-08 13:30:00,75.67,75.71,75.6,75.69,69236.0,69.2971,69.3337,69.2329,69.3154,69236.0
2021-10-08 14:00:00,75.68,75.89,75.66,75.86,114829.0,69.3062,69.4985,69.2879,69.471,114829.0
2021-10-08 14:30:00,75.86,75.88,75.75,75.8,134193.0,69.471,69.4894,69.3703,69.4161,134193.0
2021-10-08 15:00:00,75.8,75.84,75.73,75.74,128022.0,69.4161,69.4527,69.352,69.3612,128022.0
2021-10-08 15:30:00,75.73,75.75,75.56,75.59,344342.0,69.352,69.3703,69.1963,69.2238,344342.0
2021-10-11 09:30:00,75.9,76.16,75.7,76.01,437066.0,69.5077,69.7458,69.3245,69.6084,437066.0
2021-10-11 10:00:00,76.02,76.07,75.79,76.01,231496.0,69.6176,69.6634,69.4069,69.6084,231496.0
2021-10-11 10:30:00,76.01,76.02,75.82,75.9,88641.0,69.6084,69.6176,69.4344,69.5077,88641.0
2021-10-11 11:00:00,75.89,75.94,75.65,75.67,120243.0,69.4985,69.5443,69.2787,69.2971,120243.0
2021-10-11 11:30:00,75.67,75.87,75.67,75.75,68989.0,69.2971,69.4802,69.2971,69.3703,68989.0
2021-10-11 12:00:00,75.75,75.77,75.57,75.7,94200.0,69.3703,69.3886,69.2055,69.3245,94200.0
2021-10-11 12:30:00,75.71,75.77,75.67,75.7,70677.0,69.3337,69.3886,69.2971,69.3245,70677.0
2021-10-11 13:00:00,75.69,75.69,75.6,75.64,122465.0,69.3154,69.3154,69.2329,69.2696,122465.0
2021-10-11 13:30:00,75.65,75.75,75.62,75.64,157305.0,69.2787,69.3703,69.2513,69.2696,157305.0
2021-10-11 14:00:00,75.64,75.8,75.64,75.75,81175.0,69.2696,69.4161,69.2696,69.3703,81175.0
2021-10-11 14:30:00,75.75,75.82,75.71,75.8,120192.0,69.3703,69.4344,69.3337,69.4161,120192.0
2021-10-11 15:00:00,75.79,75.87,75.72,75.73,163212.0,69.4069,69.4802,69.3428,69.352,163212.0
2021-10-11 15:30:00,75.72,75.91,75.71,75.8,418845.0,69.3428,69.5168,69.3337,69.4161,418845.0
2021-10-12 09:30:00,75.65,75.97,75.61,75.95,270816.0,69.2787,69.5718,69.2421,69.5535,270816.0
2021-10-12 10:00:00,75.97,76.04,75.67,75.73,170749.0,69.5718,69.6359,69.2971,69.352,170749.0
2021-10-12 10:30:00,75.72,76.0,75.67,75.92,147399.0,69.3428,69.5993,69.2971,69.526,147399.0
2021-10-12 11:00:00,75.93,76.2,75.93,76.14,103604.0,69.5352,69.7824,69.5352,69.7275,103604.0
2021-10-12 11:30:00,76.15,76.19,76.02,76.08,113817.0,69.7366,69.7733,69.6176,69.6725,113817.0
2021-10-12 12:00:00,76.08,76.14,75.91,75.92,104232.0,69.6725,69.7275,69.5168,69.526,104232.0
2021-10-12 12:30:00,75.92,75.96,75.86,75.87,73065.0,69.526,69.5626,69.471,69.4802,73065.0
2021-10-12 13:00:00,75.88,75.9,75.8,75.88,69596.0,69.4894,69.5077,69.4161,69.4894,69596.0
2021-10-12 13:30:00,75.88,75.89,75.73,75.8,90671.0,69.4894,69.4985,69.352,69.4161,90671.0
2021-10-12 14:00:00,75.79,75.82,75.71,75.73,102461.0,69.4069,69.4344,69.3337,69.352,102461.0
2021-10-12 14:30:00,75.73,75.74,75.57,75.59,88367.0,69.352,69.3612,69.2055,69.2238,88367.0
2021-10-12 15:00:00,75.58,75.68,75.53,75.55,142423.0,69.2146,69.3062,69.1688,69.1872,142423.0
2021-10-12 15:30:00,75.55,75.68,75.39,75.67,470354.0,69.1872,69.3062,69.0406,69.2971,470354.0
2021-10-13 09:30:00,75.75,75.96,75.33,75.33,283901.0,69.3703,69.5626,68.9857,68.9857,283901.0
2021-10-13 10:00:00,75.33,75.42,75.08,75.12,227330.0,68.9857,69.0681,68.7567,68.7934,227330.0
2021-10-13 10:30:00,75.13,75.43,75.11,75.22,135568.0,68.8025,69.0773,68.7842,68.8849,135568.0
2021-10-13 11:00:00,75.22,75.34,75.13,75.34,184595.0,68.8849,68.9948,68.8025,68.9948,184595.0
2021-10-13 11:30:00,75.33,75.82,75.33,75.75,111383.0,68.9857,69.4344,68.9857,69.3703,111383.0
2021-10-13 12:00:00,75.75,75.85,75.7,75.82,100436.0,69.3703,69.4619,69.3245,69.4344,100436.0
2021-10-13 12:30:00,75.83,75.84,75.73,75.78,122484.0,69.4436,69.4527,69.352,69.3978,122484.0
2021-10-13 13:00:00,75.79,76.0,75.76,75.99,85617.0,69.4069,69.5993,69.3795,69.5901,85617.0
2021-10-13 13:30:00,75.98,76.12,75.98,76.09,97075.0,69.5809,69.7092,69.5809,69.6817,97075.0
2021-10-13 14:00:00,76.09,76.22,76.05,76.06,161115.0,69.6817,69.8007,69.645,69.6542,161115.0
2021-10-13 14:30:00,76.05,76.06,75.9,75.98,130716.0,69.645,69.6542,69.5077,69.5809,130716.0
2021-10-13 15:00:00,75.97,76.04,75.85,76.03,168863.0,69.5718,69.6359,69.4619,69.6267,168863.0
2021-10-13 15:30:00,76.03,76.22,75.99,76.08,740581.0,69.6267,69.8007,69.5901,69.6725,740581.0
2021-10-14 09:30:00,76.21,76.39,76.0,76.3,377755.0,69.7916,69.9564,69.5993,69.874,377755.0
2021-10-14 10:00:00,76.33,76.55,76.32,76.49,193898.0,69.9015,70.1029,69.8923,70.048,193898.0
2021-10-14 10:30:00,76.5,76.62,76.34,76.62,175976.0,70.0571,70.167,69.9106,70.167,175976.0
2021-10-14 11:00:00,76.62,76.71,76.53,76.66,126178.0,70.167,70.2495,70.0846,70.2037,126178.0
2021-10-14 11:30:00,76.67,76.71,76.56,76.63,108562.0,70.2128,70.2495,70.1121,70.1762,108562.0
2021-10-14 12:00:00,76.63,76.72,76.57,76.68,97941.0,70.1762,70.2586,70.1213,70.222,97941.0
2021-10-14 12:30:00,76.67,76.79,76.66,76.78,85140.0,70.2128,70.3227,70.2037,70.3136,85140.0
2021-10-14 13:00:00,76.78,76.8,76.67,76.7,101190.0,70.3136,70.3319,70.2128,70.2403,101190.0
2021-10-14 13:30:00,76.71,76.81,76.66,76.66,72852.0,70.2495,70.341,70.2037,70.2037,72852.0
2021-10-14 14:00:00,76.67,76.8,76.63,76.73,337949.0,70.2128,70.3319,70.1762,70.2678,337949.0
2021-10-14 14:30:00,76.74,76.76,76.66,76.68,89866.0,70.2769,70.2953,70.2037,70.222,89866.0
2021-10-14 15:00:00,76.69,76.71,76.53,76.57,160405.0,70.2311,70.2495,70.0846,70.1213,160405.0
2021-10-14 15:30:00,76.57,76.63,76.43,76.6,482305.0,70.1213,70.1762,69.993,70.1487,482305.0
2021-10-15 09:30:00,76.66,76.99,76.46,76.66,365692.0,70.2037,70.5059,70.0205,70.2037,365692.0
2021-10-15 10:00:00,76.66,76.82,76.59,76.6,121080.0,70.2037,70.3502,70.1396,70.1487,121080.0
2021-10-15 10:30:00,76.59,76.74,76.54,76.62,127750.0,70.1396,70.2769,70.0938,70.167,127750.0
2021-10-15 11:00:00,76.61,76.62,76.39,76.4,86222.0,70.1579,70.167,69.9564,69.9656,86222.0
2021-10-15 11:30:00,76.4,76.42,76.25,76.26,81628.0,69.9656,69.9839,69.8282,69.8374,81628.0
2021-10-15 12:00:00,76.27,76.33,76.19,76.3,77955.0,69.8465,69.9015,69.7733,69.874,77955.0
2021-10-15 12:30:00,76.3,76.36,76.16,76.17,87139.0,69.874,69.9289,69.7458,69.7549,87139.0
2021-10-15 13:00:00,76.17,76.18,76.06,76.08,92612.0,69.7549,69.7641,69.6542,69.6725,92612.0
2021-10-15 13:30:00,76.08,76.13,76.0,76.02,149122.0,69.6725,69.7183,69.5993,69.6176,149122.0
2021-10-15 14:00:00,76.02,76.16,76.01,76.05,110877.0,69.6176,69.7458,69.6084,69.645,110877.0
2021-10-15 14:30:00,76.05,76.12,76.0,76.11,120265.0,69.645,69.7092,69.5993,69.7,120265.0
2021-10-15 15:00:00,76.1,76.13,75.99,76.13,196773.0,69.6908,69.7183,69.5901,69.7183,196773.0
2021-10-15 15:30:00,76.12,76.27,76.02,76.25,626924.0,69.7092,69.8465,69.6176,69.8282,626924.0
2021-10-18 09:30:00,75.93,76.01,75.17,75.57,311886.0,69.5352,69.6084,68.8392,69.2055,311886.0
2021-10-18 10:00:00,75.58,75.65,75.4,75.43,169553.0,69.2146,69.2787,69.0498,69.0773,169553.0
2021-10-18 10:30:00,75.44,75.61,75.34,75.58,161931.0,69.0864,69.2421,68.9948,69.2146,161931.0
2021-10-18 11:00:00,75.58,75.86,75.54,75.76,256480.0,69.2146,69.471,69.178,69.3795,256480.0
2021-10-18 11:30:00,75.76,75.81,75.59,75.6,138626.0,69.3795,69.4253,69.2238,69.2329,138626.0
2021-10-18 12:00:00,75.6,75.74,75.58,75.62,103535.0,69.2329,69.3612,69.2146,69.2513,103535.0
2021-10-18 12:30:00,75.61,75.67,75.54,75.56,102449.0,69.2421,69.2971,69.178,69.1963,102449.0
2021-10-18 13:00:00,75.56,75.67,75.55,75.58,92752.0,69.1963,69.2971,69.1872,69.2146,92752.0
2021-10-18 13:30:00,75.57,75.59,75.38,75.5,138729.0,69.2055,69.2238,69.0315,69.1414,138729.0
2021-10-18 14:00:00,75.5,75.56,75.41,75.45,138967.0,69.1414,69.1963,69.0589,69.0956,138967.0
2021-10-18 14:30:00,75.45,75.57,75.44,75.53,120917.0,69.0956,69.2055,69.0864,69.1688,120917.0
2021-10-18 15:00:00,75.54,75.57,75.39,75.39,151901.0,69.178,69.2055,69.0406,69.0406,151901.0
2021-10-18 15:30:00,75.39,75.46,75.22,75.29,582839.0,69.0406,69.1047,68.8849,68.9491,582839.0
2021-10-19 09:30:00,74.7,74.9,74.29,74.56,556986.0,68.4087,68.5919,68.0333,68.2805,556986.0
2021-10-19 10:00:00,74.55,74.65,74.34,74.54,441060.0,68.2714,68.363,68.0791,68.2622,441060.0
2021-10-19 10:30:00,74.54,74.61,74.37,74.43,331367.0,68.2622,68.3263,68.1065,68.1615,331367.0
2021-10-19 11:00:00,74.44,74.59,74.39,74.48,190877.0,68.1706,68.308,68.1249,68.2073,190877.0
2021-10-19 11:30:00,74.48,74.52,74.31,74.51,167336.0,68.2073,68.2439,68.0516,68.2347,167336.0
2021-10-19 12:00:00,74.51,74.53,74.34,74.44,193124.0,68.2347,68.2531,68.0791,68.1706,193124.0
2021-10-19 12:30:00,74.43,74.45,74.33,74.34,131633.0,68.1615,68.1798,68.0699,68.0791,131633.0
2021-10-19 13:00:00,74.35,74.46,74.32,74.42,115294.0,68.0882,68.189,68.0607,68.1523,115294.0
2021-10-19 13:30:00,74.42,74.46,74.33,74.44,110034.0,68.1523,68.189,68.0699,68.1706,110034.0
2021-10-19 14:00:00,74.44,74.67,74.44,74.65,170806.0,68.1706,68.3813,68.1706,68.363,170806.0
2021-10-19 14:30:00,74.66,74.7,74.6,74.66,121990.0,68.3721,68.4087,68.3172,68.3721,121990.0
2021-10-19 15:00:00,74.65,74.77,74.63,74.73,254661.0,68.363,68.4728,68.3446,68.4362,254661.0
2021-10-19 15:30:00,74.73,74.82,74.65,74.78,1050784.0,68.4362,68.5186,68.363,68.482,1050784.0
2021-10-20 09:30:00,74.57,75.16,74.52,74.96,411554.0,68.6989,69.2424,68.6528,69.0582,411554.0
2021-10-20 10:00:00,74.96,75.05,74.76,74.92,393687.0,69.0582,69.1411,68.8739,69.0213,393687.0
2021-10-20 10:30:00,74.91,75.23,74.81,75.23,1203514.0,69.0121,69.3069,68.92,69.3069,1203514.0
2021-10-20 11:00:00,75.23,75.48,75.23,75.48,419415.0,69.3069,69.5372,69.3069,69.5372,419415.0
2021-10-20 11:30:00,75.47,75.54,75.39,75.48,147339.0,69.528,69.5925,69.4543,69.5372,147339.0
2021-10-20 12:00:00,75.49,75.51,75.42,75.48,139417.0,69.5465,69.5649,69.482,69.5372,139417.0
2021-10-20 12:30:00,75.48,75.61,75.46,75.56,117347.0,69.5372,69.657,69.5188,69.6109,117347.0
2021-10-20 13:00:00,75.57,75.63,75.47,75.57,172064.0,69.6202,69.6754,69.528,69.6202,172064.0
2021-10-20 13:30:00,75.58,75.58,75.45,75.46,99989.0,69.6294,69.6294,69.5096,69.5188,99989.0
2021-10-20 14:00:00,75.46,75.5,75.29,75.31,110607.0,69.5188,69.5557,69.3622,69.3806,110607.0
2021-10-20 14:30:00,75.31,75.38,75.26,75.29,138266.0,69.3806,69.4451,69.3346,69.3622,138266.0
2021-10-20 15:00:00,75.29,75.34,75.1,75.11,366645.0,69.3622,69.4083,69.1872,69.1964,366645.0
2021-10-20 15:30:00,75.1,75.16,75.0,75.1,612258.0,69.1872,69.2424,69.095,69.1872,612258.0
2021-10-21 09:30:00,75.43,75.6,75.1,75.18,214095.0,69.4912,69.6478,69.1872,69.2609,214095.0
2021-10-21 10:00:00,75.17,75.22,74.92,75.21,186317.0,69.2516,69.2977,69.0213,69.2885,186317.0
2021-10-21 10:30:00,75.21,75.27,75.0,75.19,144957.0,69.2885,69.3438,69.095,69.2701,144957.0
2021-10-21 11:00:00,75.19,75.37,75.18,75.25,188609.0,69.2701,69.4359,69.2609,69.3253,188609.0
2021-10-21 11:30:00,75.24,75.31,75.16,75.24,82858.0,69.3161,69.3806,69.2424,69.3161,82858.0
2021-10-21 12:00:00,75.24,75.27,75.04,75.09,94964.0,69.3161,69.3438,69.1319,69.1779,94964.0
2021-10-21 12:30:00,75.11,75.16,75.03,75.03,85345.0,69.1964,69.2424,69.1227,69.1227,85345.0
2021-10-21 13:00:00,75.03,75.11,75.0,75.06,63850.0,69.1227,69.1964,69.095,69.1503,63850.0
2021-10-21 13:30:00,75.06,75.11,75.02,75.1,55010.0,69.1503,69.1964,69.1135,69.1872,55010.0
2021-10-21 14:00:00,75.11,75.14,74.98,75.02,103101.0,69.1964,69.224,69.0766,69.1135,103101.0
2021-10-21 14:30:00,75.01,75.06,74.98,75.05,89416.0,69.1042,69.1503,69.0766,69.1411,89416.0
2021-10-21 15:00:00,75.05,75.11,74.9,74.9,399647.0,69.1411,69.1964,69.0029,69.0029,399647.0
2021-10-21 15:30:00,74.9,74.97,74.83,74.89,524304.0,69.0029,69.0674,68.9384,68.9937,524304.0
2021-10-22 09:30:00,74.81,75.43,74.58,75.17,415307.0,68.92,69.4912,68.7081,69.2516,415307.0
2021-10-22 10:00:00,75.19,75.31,75.12,75.21,489133.0,69.2701,69.3806,69.2056,69.2885,489133.0
2021-10-22 10:30:00,75.21,75.43,75.17,75.3,219280.0,69.2885,69.4912,69.2516,69.3714,219280.0
2021-10-22 11:00:00,75.31,75.35,75.19,75.27,454407.0,69.3806,69.4175,69.2701,69.3438,454407.0
2021-10-22 11:30:00,75.25,75.35,75.16,75.26,229314.0,69.3253,69.4175,69.2424,69.3346,229314.0
2021-10-22 12:00:00,75.26,75.33,75.2,75.28,156133.0,69.3346,69.399,69.2793,69.353,156133.0
2021-10-22 12:30:00,75.27,75.45,75.26,75.35,113025.0,69.3438,69.5096,69.3346,69.4175,113025.0
2021-10-22 13:00:00,75.35,75.4,75.25,75.4,481930.0,69.4175,69.4635,69.3253,69.4635,481930.0
2021-10-22 13:30:00,75.39,75.42,75.32,75.33,115211.0,69.4543,69.482,69.3898,69.399,115211.0
2021-10-22 14:00:00,75.34,75.42,75.33,75.33,149054.0,69.4083,69.482,69.399,69.399,149054.0
2021-10-22 14:30:00,75.33,75.59,75.2,75.54,1315794.0,69.399,69.6386,69.2793,69.5925,1315794.0
2021-10-22 15:00:00,75.53,75.64,75.52,75.62,258741.0,69.5833,69.6846,69.5741,69.6662,258741.0
2021-10-22 15:30:00,75.63,75.69,75.49,75.49,726866.0,69.6754,69.7307,69.5465,69.5465,726866.0
2021-10-25 09:30:00,75.02,75.06,74.2,74.63,583311.0,69.1135,69.1503,68.358,68.7542,583311.0
2021-10-25 10:00:00,74.65,74.94,74.6,74.88,342205.0,68.7726,69.0398,68.7265,68.9845,342205.0
2021-10-25 10:30:00,74.87,75.05,74.8,74.93,178927.0,68.9753,69.1411,68.9108,69.0305,178927.0
2021-10-25 11:00:00,74.92,74.99,74.7,74.86,186465.0,69.0213,69.0858,68.8187,68.9661,186465.0
2021-10-25 11:30:00,74.85,75.2,74.82,75.18,175486.0,68.9568,69.2793,68.9292,69.2609,175486.0
2021-10-25 12:00:00,75.18,75.23,75.06,75.18,153644.0,69.2609,69.3069,69.1503,69.2609,153644.0
2021-10-25 12:30:00,75.18,75.27,75.11,75.19,110448.0,69.2609,69.3438,69.1964,69.2701,110448.0
2021-10-25 13:00:00,75.19,75.27,75.13,75.21,188021.0,69.2701,69.3438,69.2148,69.2885,188021.0
2021-10-25 13:30:00,75.21,75.34,75.21,75.25,194304.0,69.2885,69.4083,69.2885,69.3253,194304.0
2021-10-25 14:00:00,75.24,75.35,75.18,75.23,874707.0,69.3161,69.4175,69.2609,69.3069,874707.0
2021-10-25 14:30:00,75.23,75.25,75.01,75.03,135334.0,69.3069,69.3253,69.1042,69.1227,135334.0
2021-10-25 15:00:00,75.04,75.12,75.0,75.12,218294.0,69.1319,69.2056,69.095,69.2056,218294.0
2021-10-25 15:30:00,75.11,75.3,75.08,75.15,792354.0,69.1964,69.3714,69.1687,69.2332,792354.0
2021-10-26 09:30:00,75.44,75.67,75.26,75.39,367389.0,69.5004,69.7123,69.3346,69.4543,367389.0
2021-10-26 10:00:00,75.44,75.59,75.35,75.48,242802.0,69.5004,69.6386,69.4175,69.5372,242802.0
2021-10-26 10:30:00,75.48,75.7,75.23,75.35,240347.0,69.5372,69.7399,69.3069,69.4175,240347.0
2021-10-26 11:00:00,75.35,75.51,75.29,75.33,273400.0,69.4175,69.5649,69.3622,69.399,273400.0
2021-10-26 11:30:00,75.33,75.53,75.26,75.37,137410.0,69.399,69.5833,69.3346,69.4359,137410.0
2021-10-26 12:00:00,75.36,75.49,75.34,75.48,155707.0,69.4267,69.5465,69.4083,69.5372,155707.0
2021-10-26 12:30:00,75.48,75.79,75.42,75.78,184824.0,69.5372,69.8228,69.482,69.8136,184824.0
2021-10-26 13:00:00,75.77,75.79,75.61,75.76,111022.0,69.8044,69.8228,69.657,69.7952,111022.0
2021-10-26 13:30:00,75.76,75.97,75.68,75.92,357051.0,69.7952,69.9887,69.7215,69.9426,357051.0
2021-10-26 14:00:00,75.92,76.05,75.91,75.97,295041.0,69.9426,70.0624,69.9334,69.9887,295041.0
2021-10-26 14:30:00,75.97,76.07,75.94,76.03,148705.0,69.9887,70.0808,69.961,70.0439,148705.0
2021-10-26 15:00:00,76.03,76.19,76.0,76.14,151662.0,70.0439,70.1913,70.0163,70.1453,151662.0
2021-10-26 15:30:00,76.13,76.17,76.01,76.16,723708.0,70.1361,70.1729,70.0255,70.1637,723708.0
2021-10-27 09:30:00,76.31,76.59,76.23,76.55,419577.0,70.3019,70.5598,70.2282,70.523,419577.0
2021-10-27 10:00:00,76.54,76.61,76.19,76.32,344053.0,70.5138,70.5783,70.1913,70.3111,344053.0
2021-10-27 10:30:00,76.34,76.37,76.05,76.18,239226.0,70.3295,70.3572,70.0624,70.1821,239226.0
2021-10-27 11:00:00,76.17,76.17,75.9,75.93,170104.0,70.1729,70.1729,69.9242,69.9518,170104.0
2021-10-27 11:30:00,75.94,75.94,75.79,75.82,155993.0,69.961,69.961,69.8228,69.8505,155993.0
2021-10-27 12:00:00,75.83,75.91,75.72,75.77,120467.0,69.8597,69.9334,69.7583,69.8044,120467.0
2021-10-27 12:30:00,75.76,75.77,75.61,75.63,127786.0,69.7952,69.8044,69.657,69.6754,127786.0
2021-10-27 13:00:00,75.64,75.8,75.62,75.79,121421.0,69.6846,69.832,69.6662,69.8228,121421.0
2021-10-27 13:30:00,75.8,75.85,75.74,75.81,129609.0,69.832,69.8781,69.7768,69.8413,129609.0
2021-10-27 14:00:00,75.82,75.92,75.82,75.91,122035.0,69.8505,69.9426,69.8505,69.9334,122035.0
2021-10-27 14:30:00,75.92,75.96,75.78,75.89,123821.0,69.9426,69.9794,69.8136,69.915,123821.0
2021-10-27 15:00:00,75.89,76.0,75.79,75.89,249933.0,69.915,70.0163,69.8228,69.915,249933.0
2021-10-27 15:30:00,75.88,75.94,75.74,75.89,712978.0,69.9057,69.961,69.7768,69.915,712978.0
2021-10-28 09:30:00,75.9,76.07,75.7,75.94,435433.0,69.9242,70.0808,69.7399,69.961,435433.0
2021-10-28 10:00:00,75.96,76.01,75.71,75.86,256258.0,69.9794,70.0255,69.7491,69.8873,256258.0
2021-10-28 10:30:00,75.88,76.31,75.85,76.29,280608.0,69.9057,70.3019,69.8781,70.2835,280608.0
2021-10-28 11:00:00,76.3,76.5,76.27,76.43,302308.0,70.2927,70.4769,70.265,70.4124,302308.0
2021-10-28 11:30:00,76.43,76.59,76.42,76.44,172239.0,70.4124,70.5598,70.4032,70.4217,172239.0
2021-10-28 12:00:00,76.45,76.65,76.43,76.53,151525.0,70.4309,70.6151,70.4124,70.5046,151525.0
2021-10-28 12:30:00,76.53,76.56,76.25,76.27,159252.0,70.5046,70.5322,70.2466,70.265,159252.0
2021-10-28 13:00:00,76.28,76.42,76.27,76.36,135078.0,70.2743,70.4032,70.265,70.348,135078.0
2021-10-28 13:30:00,76.36,76.49,76.34,76.45,153888.0,70.348,70.4677,70.3295,70.4309,153888.0
2021-10-28 14:00:00,76.45,76.53,76.42,76.48,152349.0,70.4309,70.5046,70.4032,70.4585,152349.0
2021-10-28 14:30:00,76.48,76.57,76.44,76.55,232845.0,70.4585,70.5414,70.4217,70.523,232845.0
2021-10-28 15:00:00,76.55,76.56,76.4,76.5,257576.0,70.523,70.5322,70.3848,70.4769,257576.0
2021-10-28 15:30:00,76.51,76.9,76.43,76.89,777082.0,70.4861,70.8454,70.4124,70.8362,777082.0
2021-10-29 09:30:00,77.03,77.45,76.42,76.49,334231.0,70.9652,71.3521,70.4032,70.4677,334231.0
2021-10-29 10:00:00,76.46,76.9,76.13,76.35,186285.0,70.4401,70.8454,70.1361,70.3387,186285.0
2021-10-29 10:30:00,76.34,76.73,76.26,76.64,132473.0,70.3295,70.6888,70.2558,70.6059,132473.0
2021-10-29 11:00:00,76.66,76.67,76.47,76.63,241243.0,70.6243,70.6335,70.4493,70.5967,241243.0
2021-10-29 11:30:00,76.64,76.77,76.54,76.73,282793.0,70.6059,70.7257,70.5138,70.6888,282793.0
2021-10-29 12:00:00,76.73,76.76,76.66,76.69,81119.0,70.6888,70.7165,70.6243,70.652,81119.0
2021-10-29 12:30:00,76.68,76.82,76.64,76.8,121032.0,70.6428,70.7717,70.6059,70.7533,121032.0
2021-10-29 13:00:00,76.79,76.8,76.64,76.71,100709.0,70.7441,70.7533,70.6059,70.6704,100709.0
2021-10-29 13:30:00,76.7,76.73,76.54,76.55,127255.0,70.6612,70.6888,70.5138,70.523,127255.0
2021-10-29 14:00:00,76.55,76.57,75.88,75.89,156643.0,70.523,70.5414,69.9057,69.915,156643.0
2021-10-29 14:30:00,75.88,75.96,75.67,75.79,228090.0,69.9057,69.9794,69.7123,69.8228,228090.0
2021-10-29 15:00:00,75.79,75.9,75.75,75.81,233626.0,69.8228,69.9242,69.786,69.8413,233626.0
2021-10-29 15:30:00,75.82,76.26,75.82,76.19,920240.0,69.8505,70.2558,69.8505,70.1913,920240.0
2021-11-01 09:30:00,75.99,76.6,75.99,76.48,241433.0,70.0071,70.5691,70.0071,70.4585,241433.0
2021-11-01 10:00:00,76.47,76.5,76.03,76.12,139028.0,70.4493,70.4769,70.0439,70.1268,139028.0
2021-11-01 10:30:00,76.1,76.12,75.88,75.94,122637.0,70.1084,70.1268,69.9057,69.961,122637.0
2021-11-01 11:00:00,75.95,76.01,75.75,75.75,164396.0,69.9702,70.0255,69.786,69.786,164396.0
2021-11-01 11:30:00,75.76,75.95,75.75,75.95,110412.0,69.7952,69.9702,69.786,69.9702,110412.0
2021-11-01 12:00:00,75.95,75.96,75.76,75.85,76880.0,69.9702,69.9794,69.7952,69.8781,76880.0
2021-11-01 12:30:00,75.84,76.12,75.83,76.08,111093.0,69.8689,70.1268,69.8597,70.09,111093.0
2021-11-01 13:00:00,76.08,76.13,75.97,76.03,147484.0,70.09,70.1361,69.9887,70.0439,147484.0
2021-11-01 13:30:00,76.03,76.03,75.68,75.76,157647.0,70.0439,70.0439,69.7215,69.7952,157647.0
2021-11-01 14:00:00,75.77,75.82,75.67,75.76,131396.0,69.8044,69.8505,69.7123,69.7952,131396.0
2021-11-01 14:30:00,75.76,75.94,75.76,75.94,107636.0,69.7952,69.961,69.7952,69.961,107636.0
2021-11-01 15:00:00,75.93,75.98,75.85,75.88,153252.0,69.9518,69.9979,69.8781,69.9057,153252.0
2021-11-01 15:30:00,75.87,76.0,75.78,75.94,515858.0,69.8965,70.0163,69.8136,69.961,515858.0
2021-11-02 09:30:00,75.79,76.13,75.57,75.73,310091.0,69.8228,70.1361,69.6202,69.7676,310091.0
2021-11-02 10:00:00,75.74,75.92,75.59,75.81,207702.0,69.7768,69.9426,69.6386,69.8413,207702.0
2021-11-02 10:30:00,75.81,76.07,75.76,75.98,190057.0,69.8413,70.0808,69.7952,69.9979,190057.0
2021-11-02 11:00:00,75.98,76.19,75.93,76.15,218006.0,69.9979,70.1913,69.9518,70.1545,218006.0
2021-11-02 11:30:00,76.16,76.31,76.12,76.2,161888.0,70.1637,70.3019,70.1268,70.2006,161888.0
2021-11-02 12:00:00,76.2,76.49,76.19,76.46,157766.0,70.2006,70.4677,70.1913,70.4401,157766.0
2021-11-02 12:30:00,76.45,76.53,76.22,76.27,169484.0,70.4309,70.5046,70.219,70.265,169484.0
2021-11-02 13:00:00,76.27,76.54,76.27,76.46,117911.0,70.265,70.5138,70.265,70.4401,117911.0
2021-11-02 13:30:00,76.45,76.47,76.32,76.33,174305.0,70.4309,70.4493,70.3111,70.3203,174305.0
2021-11-02 14:00:00,76.34,76.52,76.3,76.49,177093.0,70.3295,70.4954,70.2927,70.4677,177093.0
2021-11-02 14:30:00,76.5,76.61,76.45,76.46,140775.0,70.4769,70.5783,70.4309,70.4401,140775.0
2021-11-02 15:00:00,76.47,76.48,76.23,76.23,203341.0,70.4493,70.4585,70.2282,70.2282,203341.0
2021-11-02 15:30:00,76.24,76.28,76.07,76.28,703047.0,70.2374,70.2743,70.0808,70.2743,703047.0
2021-11-03 09:30:00,76.32,76.62,75.96,76.17,306963.0,70.3111,70.5875,69.9794,70.1729,306963.0
2021-11-03 10:00:00,76.18,76.34,76.09,76.3,110256.0,70.1821,70.3295,70.0992,70.2927,110256.0
2021-11-03 10:30:00,76.31,76.46,76.25,76.42,99448.0,70.3019,70.4401,70.2466,70.4032,99448.0
2021-11-03 11:00:00,76.42,76.51,76.39,76.48,139685.0,70.4032,70.4861,70.3756,70.4585,139685.0
2021-11-03 11:30:00,76.49,76.57,76.4,76.55,172329.0,70.4677,70.5414,70.3848,70.523,172329.0
2021-11-03 12:00:00,76.55,76.73,76.54,76.7,130065.0,70.523,70.6888,70.5138,70.6612,130065.0
2021-11-03 12:30:00,76.71,76.72,76.57,76.64,90729.0,70.6704,70.6796,70.5414,70.6059,90729.0
2021-11-03 13:00:00,76.64,76.7,76.54,76.68,104572.0,70.6059,70.6612,70.5138,70.6428,104572.0
2021-11-03 13:30:00,76.67,76.71,76.6,76.66,119733.0,70.6335,70.6704,70.5691,70.6243,119733.0
2021-11-03 14:00:00,76.65,76.82,76.6,76.69,216075.0,70.6151,70.7717,70.5691,70.652,216075.0
2021-11-03 14:30:00,76.68,76.94,76.67,76.9,192354.0,70.6428,70.8823,70.6335,70.8454,192354.0
2021-11-03 15:00:00,76.91,76.97,76.81,76.85,215644.0,70.8547,70.9099,70.7625,70.7994,215644.0
2021-11-03 15:30:00,76.85,77.29,76.83,77.27,746598.0,70.7994,71.2047,70.7809,71.1863,746598.0
2021-11-04 09:30:00,76.89,77.4,76.87,77.21,308640.0,70.8362,71.3061,70.8178,71.131,308640.0
2021-11-04 10:00:00,77.2,77.2,76.97,77.01,166090.0,71.1218,71.1218,70.9099,70.9468,166090.0
2021-11-04 10:30:00,77.01,77.34,76.94,77.31,164109.0,70.9468,71.2508,70.8823,71.2232,164109.0
2021-11-04 11:00:00,77.31,77.45,77.21,77.45,137958.0,71.2232,71.3521,71.131,71.3521,137958.0
2021-11-04 11:30:00,77.45,77.53,77.33,77.4,169213.0,71.3521,71.4258,71.2416,71.3061,169213.0
2021-11-04 12:00:00,77.39,77.39,77.26,77.39,92397.0,71.2969,71.2969,71.1771,71.2969,92397.0
2021-11-04 12:30:00,77.38,77.43,77.32,77.33,111161.0,71.2876,71.3337,71.2324,71.2416,111161.0
2021-11-04 13:00:00,77.34,77.35,77.17,77.21,141878.0,71.2508,71.26,71.0942,71.131,141878.0
2021-11-04 13:30:00,77.2,77.29,77.15,77.15,119061.0,71.1218,71.2047,71.0758,71.0758,119061.0
2021-11-04 14:00:00,77.16,77.18,76.96,77.02,156097.0,71.085,71.1034,70.9007,70.956,156097.0
2021-11-04 14:30:00,77.02,77.06,76.93,77.06,134555.0,70.956,70.9928,70.8731,70.9928,134555.0
2021-11-04 15:00:00,77.05,77.14,76.97,77.0,150601.0,70.9836,71.0665,70.9099,70.9376,150601.0
2021-11-04 15:30:00,77.0,77.32,76.96,77.29,640522.0,70.9376,71.2324,70.9007,71.2047,640522.0
2021-11-05 09:30:00,77.55,77.69,77.35,77.37,423649.0,71.4443,71.5732,71.26,71.2784,423649.0
2021-11-05 10:00:00,77.37,77.39,77.08,77.38,249082.0,71.2784,71.2969,71.0113,71.2876,249082.0
2021-11-05 10:30:00,77.37,77.62,77.36,77.59,158212.0,71.2784,71.5087,71.2692,71.4811,158212.0
2021-11-05 11:00:00,77.59,77.65,77.43,77.47,115151.0,71.4811,71.5364,71.3337,71.3706,115151.0
2021-11-05 11:30:00,77.47,77.53,77.36,77.36,113968.0,71.3706,71.4258,71.2692,71.2692,113968.0
2021-11-05 12:00:00,77.36,77.48,77.29,77.48,131882.0,71.2692,71.3798,71.2047,71.3798,131882.0
2021-11-05 12:30:00,77.48,77.63,77.43,77.59,135598.0,71.3798,71.518,71.3337,71.4811,135598.0
2021-11-05 13:00:00,77.57,77.62,77.49,77.53,120651.0,71.4627,71.5087,71.389,71.4258,120651.0
2021-11-05 13:30:00,77.53,77.72,77.48,77.72,193442.0,71.4258,71.6009,71.3798,71.6009,193442.0
2021-11-05 14:00:00,77.72,77.85,77.71,77.81,135893.0,71.6009,71.7206,71.5917,71.6838,135893.0
2021-11-05 14:30:00,77.81,77.87,77.72,77.72,129670.0,71.6838,71.7391,71.6009,71.6009,129670.0
2021-11-05 15:00:00,77.73,77.85,77.72,77.81,175666.0,71.6101,71.7206,71.6009,71.6838,175666.0
2021-11-05 15:30:00,77.81,77.95,77.75,77.83,476999.0,71.6838,71.8128,71.6285,71.7022,476999.0
2021-11-08 09:30:00,77.85,77.95,77.17,77.31,318900.0,71.7206,71.8128,71.0942,71.2232,318900.0
2021-11-08 10:00:00,77.31,77.53,77.17,77.38,178319.0,71.2232,71.4258,71.0942,71.2876,178319.0
2021-11-08 10:30:00,77.38,77.47,77.07,77.16,149166.0,71.2876,71.3706,71.0021,71.085,149166.0
2021-11-08 11:00:00,77.16,77.21,77.07,77.16,122399.0,71.085,71.131,71.0021,71.085,122399.0
2021-11-08 11:30:00,77.15,77.23,77.09,77.1,113250.0,71.0758,71.1495,71.0205,71.0297,113250.0
2021-11-08 12:00:00,77.09,77.24,77.0,77.23,117430.0,71.0205,71.1587,70.9376,71.1495,117430.0
2021-11-08 12:30:00,77.24,77.3,77.17,77.27,138890.0,71.1587,71.2139,71.0942,71.1863,138890.0
2021-11-08 13:00:00,77.27,77.38,77.15,77.34,124079.0,71.1863,71.2876,71.0758,71.2508,124079.0
2021-11-08 13:30:00,77.34,77.46,77.31,77.43,91075.0,71.2508,71.3613,71.2232,71.3337,91075.0
2021-11-08 14:00:00,77.42,77.5,77.36,77.42,113976.0,71.3245,71.3982,71.2692,71.3245,113976.0
2021-11-08 14:30:00,77.42,77.5,77.37,77.48,92768.0,71.3245,71.3982,71.2784,71.3798,92768.0
2021-11-08 15:00:00,77.48,77.56,77.45,77.54,166111.0,71.3798,71.4535,71.3521,71.435,166111.0
2021-11-08 15:30:00,77.53,77.77,77.52,77.74,477782.0,71.4258,71.6469,71.4166,71.6193,477782.0
2021-11-09 09:30:00,77.87,78.18,77.55,78.07,329090.0,71.7391,72.0247,71.4443,71.9233,329090.0
2021-11-09 10:00:00,78.04,78.04,77.48,77.76,180961.0,71.8957,71.8957,71.3798,71.6377,180961.0
2021-11-09 10:30:00,77.77,77.96,77.64,77.86,166088.0,71.6469,71.822,71.5272,71.7299,166088.0
2021-11-09 11:00:00,77.87,77.97,77.74,77.84,138604.0,71.7391,71.8312,71.6193,71.7114,138604.0
2021-11-09 11:30:00,77.85,78.05,77.82,78.02,116728.0,71.7206,71.9049,71.693,71.8773,116728.0
2021-11-09 12:00:00,78.02,78.16,78.01,78.07,114692.0,71.8773,72.0062,71.868,71.9233,114692.0
2021-11-09 12:30:00,78.07,78.14,78.0,78.07,156389.0,71.9233,71.9878,71.8588,71.9233,156389.0
2021-11-09 13:00:00,78.06,78.14,78.04,78.13,80779.0,71.9141,71.9878,71.8957,71.9786,80779.0
2021-11-09 13:30:00,78.13,78.16,78.08,78.1,96396.0,71.9786,72.0062,71.9325,71.951,96396.0
2021-11-09 14:00:00,78.1,78.12,77.83,77.87,126513.0,71.951,71.9694,71.7022,71.7391,126513.0
2021-11-09 14:30:00,77.86,77.98,77.85,77.91,117950.0,71.7299,71.8404,71.7206,71.7759,117950.0
2021-11-09 15:00:00,77.91,78.0,77.89,77.93,115982.0,71.7759,71.8588,71.7575,71.7943,115982.0
2021-11-09 15:30:00,77.93,78.05,77.82,78.05,459790.0,71.7943,71.9049,71.693,71.9049,459790.0
2021-11-10 09:30:00,77.94,78.36,77.59,77.91,293579.0,71.8036,72.1905,71.4811,71.7759,293579.0
2021-11-10 10:00:00,77.97,78.05,77.73,77.91,107251.0,71.8312,71.9049,71.6101,71.7759,107251.0
2021-11-10 10:30:00,77.91,78.08,77.82,78.07,112880.0,71.7759,71.9325,71.693,71.9233,112880.0
2021-11-10 11:00:00,78.09,78.14,78.0,78.08,73485.0,71.9417,71.9878,71.8588,71.9325,73485.0
2021-11-10 11:30:00,78.08,78.15,78.02,78.06,87917.0,71.9325,71.997,71.8773,71.9141,87917.0
2021-11-10 12:00:00,78.06,78.1,77.98,78.08,96283.0,71.9141,71.951,71.8404,71.9325,96283.0
2021-11-10 12:30:00,78.08,78.18,78.06,78.17,82507.0,71.9325,72.0247,71.9141,72.0154,82507.0
2021-11-10 13:00:00,78.17,78.28,78.04,78.27,118623.0,72.0154,72.1168,71.8957,72.1076,118623.0
2021-11-10 13:30:00,78.27,78.45,78.18,78.44,113398.0,72.1076,72.2734,72.0247,72.2642,113398.0
2021-11-10 14:00:00,78.43,78.44,78.3,78.4,102173.0,72.255,72.2642,72.1352,72.2273,102173.0
2021-11-10 14:30:00,78.41,78.49,78.32,78.49,130635.0,72.2366,72.3103,72.1536,72.3103,130635.0
2021-11-10 15:00:00,78.49,78.51,78.27,78.39,186059.0,72.3103,72.3287,72.1076,72.2181,186059.0
2021-11-10 15:30:00,78.4,78.53,78.21,78.47,719244.0,72.2273,72.3471,72.0523,72.2918,719244.0
2021-11-11 09:30:00,78.39,78.43,78.06,78.2,193400.0,72.2181,72.255,71.9141,72.0431,193400.0
2021-11-11 10:00:00,78.19,78.28,78.06,78.27,123037.0,72.0339,72.1168,71.9141,72.1076,123037.0
2021-11-11 10:30:00,78.26,78.34,78.0,78.05,168134.0,72.0984,72.1721,71.8588,71.9049,168134.0
2021-11-11 11:00:00,78.05,78.09,77.89,77.97,122693.0,71.9049,71.9417,71.7575,71.8312,122693.0
2021-11-11 11:30:00,77.96,78.1,77.93,78.07,111905.0,71.822,71.951,71.7943,71.9233,111905.0
2021-11-11 12:00:00,78.08,78.09,77.92,77.92,99633.0,71.9325,71.9417,71.7851,71.7851,99633.0
2021-11-11 12:30:00,77.93,77.99,77.86,77.89,95022.0,71.7943,71.8496,71.7299,71.7575,95022.0
2021-11-11 13:00:00,77.89,77.98,77.84,77.95,117792.0,71.7575,71.8404,71.7114,71.8128,117792.0
2021-11-11 13:30:00,77.94,78.03,77.93,77.98,78241.0,71.8036,71.8865,71.7943,71.8404,78241.0
2021-11-11 14:00:00,78.0,78.0,77.87,77.88,73516.0,71.8588,71.8588,71.7391,71.7483,73516.0
2021-11-11 14:30:00,77.88,78.08,77.86,78.06,88134.0,71.7483,71.9325,71.7299,71.9141,88134.0
2021-11-11 15:00:00,78.07,78.07,78.0,78.02,169211.0,71.9233,71.9233,71.8588,71.8773,169211.0
2021-11-11 15:30:00,78.02,78.09,77.95,77.98,448342.0,71.8773,71.9417,71.8128,71.8404,448342.0
2021-11-12 09:30:00,77.92,78.09,77.67,77.67,376687.0,71.7851,71.9417,71.5548,71.5548,376687.0
2021-11-12 10:00:00,77.69,77.95,77.66,77.87,129501.0,71.5732,71.8128,71.5456,71.7391,129501.0
2021-11-12 10:30:00,77.87,78.22,77.84,78.17,108626.0,71.7391,72.0615,71.7114,72.0154,108626.0
2021-11-12 11:00:00,78.17,78.39,78.16,78.34,104187.0,72.0154,72.2181,72.0062,72.1721,104187.0
2021-11-12 11:30:00,78.36,78.45,78.34,78.36,142064.0,72.1905,72.2734,72.1721,72.1905,142064.0
2021-11-12 12:00:00,78.37,78.41,78.24,78.4,99115.0,72.1997,72.2366,72.0799,72.2273,99115.0
2021-11-12 12:30:00,78.39,78.42,78.3,78.39,86428.0,72.2181,72.2458,72.1352,72.2181,86428.0
2021-11-12 13:00:00,78.4,78.41,78.21,78.31,101493.0,72.2273,72.2366,72.0523,72.1444,101493.0
2021-11-12 13:30:00,78.32,78.46,78.32,78.41,98070.0,72.1536,72.2826,72.1536,72.2366,98070.0
2021-11-12 14:00:00,78.4,78.42,78.16,78.17,87801.0,72.2273,72.2458,72.0062,72.0154,87801.0
2021-11-12 14:30:00,78.18,78.19,78.12,78.13,112170.0,72.0247,72.0339,71.9694,71.9786,112170.0
2021-11-12 15:00:00,78.14,78.18,78.06,78.11,124876.0,71.9878,72.0247,71.9141,71.9602,124876.0
2021-11-12 15:30:00,78.12,78.22,78.02,78.03,392748.0,71.9694,72.0615,71.8773,71.8865,392748.0
2021-11-15 09:30:00,78.25,78.31,77.89,77.95,268693.0,72.0891,72.1444,71.7575,71.8128,268693.0
2021-11-15 10:00:00,77.95,78.15,77.87,78.13,132372.0,71.8128,71.997,71.7391,71.9786,132372.0
2021-11-15 10:30:00,78.13,78.18,77.98,78.03,155396.0,71.9786,72.0247,71.8404,71.8865,155396.0
2021-11-15 11:00:00,78.02,78.2,77.97,78.13,146902.0,71.8773,72.0431,71.8312,71.9786,146902.0
2021-11-15 11:30:00,78.13,78.13,77.96,78.08,113800.0,71.9786,71.9786,71.822,71.9325,113800.0
2021-11-15 12:00:00,78.09,78.2,78.07,78.15,85428.0,71.9417,72.0431,71.9233,71.997,85428.0
2021-11-15 12:30:00,78.15,78.17,78.05,78.12,97266.0,71.997,72.0154,71.9049,71.9694,97266.0
2021-11-15 13:00:00,78.12,78.14,78.02,78.09,93815.0,71.9694,71.9878,71.8773,71.9417,93815.0
2021-11-15 13:30:00,78.1,78.27,78.1,78.24,92750.0,71.951,72.1076,71.951,72.0799,92750.0
2021-11-15 14:00:00,78.23,78.32,78.2,78.26,146522.0,72.0707,72.1536,72.0431,72.0984,146522.0
2021-11-15 14:30:00,78.26,78.35,78.21,78.25,92905.0,72.0984,72.1813,72.0523,72.0891,92905.0
2021-11-15 15:00:00,78.25,78.25,78.09,78.17,129087.0,72.0891,72.0891,71.9417,72.0154,129087.0
2021-11-15 15:30:00,78.17,78.34,78.13,78.3,538824.0,72.0154,72.1721,71.9786,72.1352,538824.0
2021-11-16 09:30:00,78.5,78.78,78.37,78.57,180296.0,72.3195,72.5774,72.1997,72.384,180296.0
2021-11-16 10:00:00,78.56,78.6,78.35,78.4,143280.0,72.3747,72.4116,72.1813,72.2273,143280.0
2021-11-16 10:30:00,78.4,78.44,78.04,78.05,125787.0,72.2273,72.2642,71.8957,71.9049,125787.0
2021-11-16 11:00:00,78.04,78.09,77.95,78.07,93172.0,71.8957,71.9417,71.8128,71.9233,93172.0
2021-11-16 11:30:00,78.06,78.15,77.91,77.92,115400.0,71.9141,71.997,71.7759,71.7851,115400.0
2021-11-16 12:00:00,77.92,77.98,77.84,77.87,82269.0,71.7851,71.8404,71.7114,71.7391,82269.0
2021-11-16 12:30:00,77.86,78.02,77.85,77.9,87168.0,71.7299,71.8773,71.7206,71.7667,87168.0
2021-11-16 13:00:00,77.9,78.09,77.9,78.07,82174.0,71.7667,71.9417,71.7667,71.9233,82174.0
2021-11-16 13:30:00,78.08,78.16,78.07,78.09,95871.0,71.9325,72.0062,71.9233,71.9417,95871.0
2021-11-16 14:00:00,78.1,78.19,78.05,78.09,127287.0,71.951,72.0339,71.9049,71.9417,127287.0
2021-11-16 14:30:00,78.09,78.2,78.09,78.12,98353.0,71.9417,72.0431,71.9417,71.9694,98353.0
2021-11-16 15:00:00,78.13,78.16,77.99,78.01,184256.0,71.9786,72.0062,71.8496,71.868,184256.0
2021-11-16 15:30:00,78.0,78.08,77.84,77.88,651141.0,71.8588,71.9325,71.7114,71.7483,651141.0
2021-11-17 09:30:00,77.77,77.78,77.17,77.47,384278.0,71.6469,71.6562,71.0942,71.3706,384278.0
2021-11-17 10:00:00,77.47,77.6,77.3,77.43,198943.0,71.3706,71.4903,71.2139,71.3337,198943.0
2021-11-17 10:30:00,77.42,77.49,77.34,77.46,149245.0,71.3245,71.389,71.2508,71.3613,149245.0
2021-11-17 11:00:00,77.46,77.71,77.44,77.64,114582.0,71.3613,71.5917,71.3429,71.5272,114582.0
2021-11-17 11:30:00,77.64,77.75,77.61,77.64,129515.0,71.5272,71.6285,71.4995,71.5272,129515.0
2021-11-17 12:00:00,77.64,77.71,77.53,77.6,91878.0,71.5272,71.5917,71.4258,71.4903,91878.0
2021-11-17 12:30:00,77.61,77.69,77.51,77.65,111750.0,71.4995,71.5732,71.4074,71.5364,111750.0
2021-11-17 13:00:00,77.65,77.76,77.59,77.61,104650.0,71.5364,71.6377,71.4811,71.4995,104650.0
2021-11-17 13:30:00,77.61,77.61,77.44,77.45,76640.0,71.4995,71.4995,71.3429,71.3521,76640.0
2021-11-17 14:00:00,77.45,77.47,77.37,77.42,83539.0,71.3521,71.3706,71.2784,71.3245,83539.0
2021-11-17 14:30:00,77.43,77.49,77.39,77.4,74051.0,71.3337,71.389,71.2969,71.3061,74051.0
2021-11-17 15:00:00,77.4,77.55,77.38,77.52,155331.0,71.3061,71.4443,71.2876,71.4166,155331.0
2021-11-17 15:30:00,77.51,77.67,77.46,77.59,470429.0,71.4074,71.5548,71.3613,71.4811,470429.0
2021-11-18 09:30:00,77.49,77.55,77.2,77.32,220476.0,71.389,71.4443,71.1218,71.2324,220476.0
2021-11-18 10:00:00,77.32,77.32,77.02,77.05,122034.0,71.2324,71.2324,70.956,70.9836,122034.0
2021-11-18 10:30:00,77.06,77.06,76.62,76.77,180856.0,70.9928,70.9928,70.5875,70.7257,180856.0
2021-11-18 11:00:00,76.76,76.78,76.44,76.52,177124.0,70.7165,70.7349,70.4217,70.4954,177124.0
2021-11-18 11:30:00,76.52,76.63,76.34,76.39,197581.0,70.4954,70.5967,70.3295,70.3756,197581.0
2021-11-18 12:00:00,76.4,76.53,76.3,76.31,125060.0,70.3848,70.5046,70.2927,70.3019,125060.0
2021-11-18 12:30:00,76.31,76.45,76.3,76.31,188371.0,70.3019,70.4309,70.2927,70.3019,188371.0
2021-11-18 13:00:00,76.31,76.36,76.16,76.27,99762.0,70.3019,70.348,70.1637,70.265,99762.0
2021-11-18 13:30:00,76.27,76.46,76.2,76.44,93585.0,70.265,70.4401,70.2006,70.4217,93585.0
2021-11-18 14:00:00,76.43,76.54,76.35,76.53,95678.0,70.4124,70.5138,70.3387,70.5046,95678.0
2021-11-18 14:30:00,76.53,76.58,76.42,76.56,114113.0,70.5046,70.5506,70.4032,70.5322,114113.0
2021-11-18 15:00:00,76.56,76.6,76.46,76.58,121977.0,70.5322,70.5691,70.4401,70.5506,121977.0
2021-11-18 15:30:00,76.59,76.59,76.34,76.4,620561.0,70.5598,70.5598,70.3295,70.3848,620561.0
2021-11-19 09:30:00,76.47,77.37,76.47,77.34,439821.0,70.4493,71.2784,70.4493,71.2508,439821.0
2021-11-19 10:00:00,77.32,77.49,77.14,77.18,200011.0,71.2324,71.389,71.0665,71.1034,200011.0
2021-11-19 10:30:00,77.17,77.38,77.17,77.22,194086.0,71.0942,71.2876,71.0942,71.1402,194086.0
2021-11-19 11:00:00,77.22,77.54,77.2,77.48,153635.0,71.1402,71.435,71.1218,71.3798,153635.0
2021-11-19 11:30:00,77.47,77.57,77.4,77.53,178392.0,71.3706,71.4627,71.3061,71.4258,178392.0
2021-11-19 12:00:00,77.53,77.64,77.35,77.38,136594.0,71.4258,71.5272,71.26,71.2876,136594.0
2021-11-19 12:30:00,77.38,77.44,77.31,77.41,89366.0,71.2876,71.3429,71.2232,71.3153,89366.0
2021-11-19 13:00:00,77.4,77.41,77.27,77.28,100594.0,71.3061,71.3153,71.1863,71.1955,100594.0
2021-11-19 13:30:00,77.27,77.4,77.24,77.39,117744.0,71.1863,71.3061,71.1587,71.2969,117744.0
2021-11-19 14:00:00,77.39,77.6,77.38,77.52,120960.0,71.2969,71.4903,71.2876,71.4166,120960.0
2021-11-19 14:30:00,77.51,77.66,77.46,77.59,170327.0,71.4074,71.5456,71.3613,71.4811,170327.0
2021-11-19 15:00:00,77.59,77.62,77.47,77.56,164296.0,71.4811,71.5087,71.3706,71.4535,164296.0
2021-11-19 15:30:00,77.56,77.56,77.2,77.2,693979.0,71.4535,71.4535,71.1218,71.1218,693979.0
2021-11-22 09:30:00,77.41,77.83,77.3,77.78,335057.0,71.3153,71.7022,71.2139,71.6562,335057.0
2021-11-22 10:00:00,77.78,77.78,77.31,77.42,152155.0,71.6562,71.6562,71.2232,71.3245,152155.0
2021-11-22 10:30:00,77.4,77.65,77.37,77.6,217298.0,71.3061,71.5364,71.2784,71.4903,217298.0
2021-11-22 11:00:00,77.61,77.9,77.55,77.84,116059.0,71.4995,71.7667,71.4443,71.7114,116059.0
2021-11-22 11:30:00,77.86,78.07,77.8,78.04,201819.0,71.7299,71.9233,71.6746,71.8957,201819.0
2021-11-22 12:00:00,78.02,78.31,77.88,77.88,123858.0,71.8773,72.1444,71.7483,71.7483,123858.0
2021-11-22 12:30:00,77.89,77.91,77.74,77.85,93441.0,71.7575,71.7759,71.6193,71.7206,93441.0
2021-11-22 13:00:00,77.84,77.92,77.71,77.74,75143.0,71.7114,71.7851,71.5917,71.6193,75143.0
2021-11-22 13:30:00,77.73,77.84,77.72,77.84,97025.0,71.6101,71.7114,71.6009,71.7114,97025.0
2021-11-22 14:00:00,77.83,77.83,77.64,77.67,88276.0,71.7022,71.7022,71.5272,71.5548,88276.0
2021-11-22 14:30:00,77.67,77.77,77.62,77.76,88814.0,71.5548,71.6469,71.5087,71.6377,88814.0
2021-11-22 15:00:00,77.76,77.9,77.7,77.88,128532.0,71.6377,71.7667,71.5825,71.7483,128532.0
2021-11-22 15:30:00,77.87,77.9,77.56,77.56,525898.0,71.7391,71.7667,71.4535,71.4535,525898.0
2021-11-23 09:30:00,77.69,77.77,77.38,77.39,264605.0,71.5732,71.6469,71.2876,71.2969,264605.0
2021-11-23 10:00:00,77.38,77.57,77.25,77.28,181971.0,71.2876,71.4627,71.1679,71.1955,181971.0
2021-11-23 10:30:00,77.29,77.87,77.24,77.86,124737.0,71.2047,71.7391,71.1587,71.7299,124737.0
2021-11-23 11:00:00,77.87,77.92,77.64,77.89,111914.0,71.7391,71.7851,71.5272,71.7575,111914.0
2021-11-23 11:30:00,77.89,77.97,77.8,77.92,130634.0,71.7575,71.8312,71.6746,71.7851,130634.0
2021-11-23 12:00:00,77.92,77.95,77.67,77.81,92917.0,71.7851,71.8128,71.5548,71.6838,92917.0
2021-11-23 12:30:00,77.82,77.83,77.67,77.71,108705.0,71.693,71.7022,71.5548,71.5917,108705.0
2021-11-23 13:00:00,77.72,77.93,77.7,77.84,93980.0,71.6009,71.7943,71.5825,71.7114,93980.0
2021-11-23 13:30:00,77.84,78.03,77.81,77.99,122563.0,71.7114,71.8865,71.6838,71.8496,122563.0
2021-11-23 14:00:00,77.99,78.16,77.93,78.12,96578.0,71.8496,72.0062,71.7943,71.9694,96578.0
2021-11-23 14:30:00,78.13,78.15,78.05,78.09,88691.0,71.9786,71.997,71.9049,71.9417,88691.0
2021-11-23 15:00:00,78.1,78.13,77.95,78.05,110484.0,71.951,71.9786,71.8128,71.9049,110484.0
2021-11-23 15:30:00,78.05,78.18,77.92,77.92,388608.0,71.9049,72.0247,71.7851,71.7851,388608.0
2021-11-24 09:30:00,78.07,78.16,77.58,77.7,214881.0,71.9233,72.0062,71.4719,71.5825,214881.0
2021-11-24 10:00:00,77.69,77.84,77.52,77.53,102908.0,71.5732,71.7114,71.4166,71.4258,102908.0
2021-11-24 10:30:00,77.54,77.65,77.37,77.62,94453.0,71.435,71.5364,71.2784,71.5087,94453.0
2021-11-24 11:00:00,77.6,77.83,77.57,77.69,105456.0,71.4903,71.7022,71.4627,71.5732,105456.0
2021-11-24 11:30:00,77.69,77.73,77.56,77.64,73774.0,71.5732,71.6101,71.4535,71.5272,73774.0
2021-11-24 12:00:00,77.64,77.79,77.57,77.74,67833.0,71.5272,71.6654,71.4627,71.6193,67833.0
2021-11-24 12:30:00,77.72,77.76,77.64,77.73,48680.0,71.6009,71.6377,71.5272,71.6101,48680.0
2021-11-24 13:00:00,77.73,77.74,77.49,77.55,60855.0,71.6101,71.6193,71.389,71.4443,60855.0
2021-11-24 13:30:00,77.54,77.61,77.49,77.6,52314.0,71.435,71.4995,71.389,71.4903,52314.0
2021-11-24 14:00:00,77.6,77.67,77.53,77.66,68246.0,71.4903,71.5548,71.4258,71.5456,68246.0
2021-11-24 14:30:00,77.66,77.74,77.65,77.68,53188.0,71.5456,71.6193,71.5364,71.564,53188.0
2021-11-24 15:00:00,77.68,77.85,77.67,77.84,62670.0,71.564,71.7206,71.5548,71.7114,62670.0
2021-11-24 15:30:00,77.84,77.89,77.72,77.76,300560.0,71.7114,71.7575,71.6009,71.6377,300560.0
2021-11-26 09:30:00,77.78,78.6,77.68,77.77,431376.0,71.6562,72.4116,71.564,71.6469,431376.0
2021-11-26 10:00:00,77.78,77.92,77.58,77.75,220796.0,71.6562,71.7851,71.4719,71.6285,220796.0
2021-11-26 10:30:00,77.74,78.06,77.69,77.86,118961.0,71.6193,71.9141,71.5732,71.7299,118961.0
2021-11-26 11:00:00,77.85,77.87,77.63,77.64,120077.0,71.7206,71.7391,71.518,71.5272,120077.0
2021-11-26 11:30:00,77.64,77.7,77.39,77.49,114093.0,71.5272,71.5825,71.2969,71.389,114093.0
2021-11-26 12:00:00,77.51,77.54,77.35,77.47,124330.0,71.4074,71.435,71.26,71.3706,124330.0
2021-11-26 12:30:00,77.47,77.56,76.96,77.07,414818.0,71.3706,71.4535,70.9007,71.0021,414818.0
2021-11-29 09:30:00,77.08,77.87,76.94,77.63,487046.0,71.0113,71.7391,70.8823,71.518,487046.0
2021-11-29 10:00:00,77.62,77.73,77.5,77.62,223846.0,71.5087,71.6101,71.3982,71.5087,223846.0
2021-11-29 10:30:00,77.62,77.76,77.5,77.53,157315.0,71.5087,71.6377,71.3982,71.4258,157315.0
2021-11-29 11:00:00,77.54,77.93,77.52,77.9,120007.0,71.435,71.7943,71.4166,71.7667,120007.0
2021-11-29 11:30:00,77.91,78.04,77.73,77.76,175896.0,71.7759,71.8957,71.6101,71.6377,175896.0
2021-11-29 12:00:00,77.75,77.93,77.74,77.89,114796.0,71.6285,71.7943,71.6193,71.7575,114796.0
2021-11-29 12:30:00,77.88,77.98,77.75,77.79,131448.0,71.7483,71.8404,71.6285,71.6654,131448.0
2021-11-29 13:00:00,77.79,77.93,77.72,77.8,92288.0,71.6654,71.7943,71.6009,71.6746,92288.0
2021-11-29 13:30:00,77.81,77.9,77.75,77.87,130069.0,71.6838,71.7667,71.6285,71.7391,130069.0
2021-11-29 14:00:00,77.87,78.05,77.85,78.04,115861.0,71.7391,71.9049,71.7206,71.8957,115861.0
2021-11-29 14:30:00,78.04,78.08,77.87,77.9,121833.0,71.8957,71.9325,71.7391,71.7667,121833.0
2021-11-29 15:00:00,77.9,77.95,77.77,77.87,136743.0,71.7667,71.8128,71.6469,71.7391,136743.0
2021-11-29 15:30:00,77.87,78.01,77.69,77.7,500673.0,71.7391,71.868,71.5732,71.5825,500673.0
2021-11-30 09:30:00,77.14,77.16,76.68,77.08,299396.0,71.0665,71.085,70.6428,71.0113,299396.0
2021-11-30 10:00:00,77.08,77.4,76.9,76.96,153104.0,71.0113,71.3061,70.8454,70.9007,153104.0
2021-11-30 10:30:00,76.94,77.04,76.39,76.42,178935.0,70.8823,70.9744,70.3756,70.4032,178935.0
2021-11-30 11:00:00,76.42,76.84,76.28,76.71,167635.0,70.4032,70.7902,70.2743,70.6704,167635.0
2021-11-30 11:30:00,76.7,76.83,76.42,76.57,157154.0,70.6612,70.7809,70.4032,70.5414,157154.0
2021-11-30 12:00:00,76.57,76.77,76.54,76.73,130189.0,70.5414,70.7257,70.5138,70.6888,130189.0
2021-11-30 12:30:00,76.73,76.8,76.55,76.57,117810.0,70.6888,70.7533,70.523,70.5414,117810.0
2021-11-30 13:00:00,76.58,76.66,76.48,76.65,122421.0,70.5506,70.6243,70.4585,70.6151,122421.0
2021-11-30 13:30:00,76.65,76.73,76.54,76.55,104549.0,70.6151,70.6888,70.5138,70.523,104549.0
2021-11-30 14:00:00,76.55,76.65,76.41,76.43,165678.0,70.523,70.6151,70.394,70.4124,165678.0
2021-11-30 14:30:00,76.43,76.47,76.13,76.17,199190.0,70.4124,70.4493,70.1361,70.1729,199190.0
2021-11-30 15:00:00,76.16,76.16,75.75,75.79,367934.0,70.1637,70.1637,69.786,69.8228,367934.0
2021-11-30 15:30:00,75.79,75.84,75.01,75.02,1158415.0,69.8228,69.8689,69.1042,69.1135,1158415.0
2021-12-01 09:30:00,75.5,75.92,75.32,75.46,286022.0,69.5557,69.9426,69.3898,69.5188,286022.0
2021-12-01 10:00:00,75.47,75.91,75.46,75.68,193130.0,69.528,69.9334,69.5188,69.7215,193130.0
2021-12-01 10:30:00,75.71,75.84,75.56,75.61,163188.0,69.7491,69.8689,69.6109,69.657,163188.0
2021-12-01 11:00:00,75.61,76.13,75.56,76.12,113797.0,69.657,70.1361,69.6109,70.1268,113797.0
2021-12-01 11:30:00,76.12,76.53,76.07,76.5,162395.0,70.1268,70.5046,70.0808,70.4769,162395.0
2021-12-01 12:00:00,76.5,76.53,76.2,76.23,96143.0,70.4769,70.5046,70.2006,70.2282,96143.0
2021-12-01 12:30:00,76.23,76.35,76.17,76.26,90301.0,70.2282,70.3387,70.1729,70.2558,90301.0
2021-12-01 13:00:00,76.26,76.29,76.07,76.11,97394.0,70.2558,70.2835,70.0808,70.1176,97394.0
2021-12-01 13:30:00,76.12,76.18,75.95,76.06,134622.0,70.1268,70.1821,69.9702,70.0716,134622.0
2021-12-01 14:00:00,76.05,76.4,76.05,76.36,154422.0,70.0624,70.3848,70.0624,70.348,154422.0
2021-12-01 14:30:00,76.35,76.46,76.1,76.27,153627.0,70.3387,70.4401,70.1084,70.265,153627.0
2021-12-01 15:00:00,76.27,76.35,75.97,76.0,178973.0,70.265,70.3387,69.9887,70.0163,178973.0
2021-12-01 15:30:00,75.99,76.0,75.38,75.39,614339.0,70.0071,70.0163,69.4451,69.4543,614339.0
2021-12-02 09:30:00,75.72,76.27,75.58,75.96,400255.0,69.7583,70.265,69.6294,69.9794,400255.0
2021-12-02 10:00:00,75.93,76.19,75.89,76.0,239718.0,69.9518,70.1913,69.915,70.0163,239718.0
2021-12-02 10:30:00,76.01,76.19,75.8,76.07,194423.0,70.0255,70.1913,69.832,70.0808,194423.0
2021-12-02 11:00:00,76.05,76.18,75.9,75.92,158763.0,70.0624,70.1821,69.9242,69.9426,158763.0
2021-12-02 11:30:00,75.95,76.03,75.83,75.95,181278.0,69.9702,70.0439,69.8597,69.9702,181278.0
2021-12-02 12:00:00,75.95,76.04,75.8,75.81,146877.0,69.9702,70.0531,69.832,69.8413,146877.0
2021-12-02 12:30:00,75.81,75.95,75.71,75.9,106911.0,69.8413,69.9702,69.7491,69.9242,106911.0
2021-12-02 13:00:00,75.91,76.25,75.75,76.12,204714.0,69.9334,70.2466,69.786,70.1268,204714.0
2021-12-02 13:30:00,76.12,76.2,75.98,76.12,150977.0,70.1268,70.2006,69.9979,70.1268,150977.0
2021-12-02 14:00:00,76.12,76.13,75.97,76.06,138801.0,70.1268,70.1361,69.9887,70.0716,138801.0
2021-12-02 14:30:00,76.05,76.05,75.84,75.9,158163.0,70.0624,70.0624,69.8689,69.9242,158163.0
2021-12-02 15:00:00,75.9,75.95,75.73,75.78,236167.0,69.9242,69.9702,69.7676,69.8136,236167.0
2021-12-02 15:30:00,75.78,75.84,75.37,75.49,854176.0,69.8136,69.8689,69.4359,69.5465,854176.0
2021-12-03 09:30:00,75.87,76.18,75.5,75.53,327654.0,69.8965,70.1821,69.5557,69.5833,327654.0
2021-12-03 10:00:00,75.53,75.92,75.43,75.9,231973.0,69.5833,69.9426,69.4912,69.9242,231973.0
2021-12-03 10:30:00,75.89,75.95,75.63,75.63,307305.0,69.915,69.9702,69.6754,69.6754,307305.0
2021-12-03 11:00:00,75.61,76.02,75.61,76.01,234770.0,69.657,70.0347,69.657,70.0255,234770.0
2021-12-03 11:30:00,76.01,76.24,75.97,76.19,224694.0,70.0255,70.2374,69.9887,70.1913,224694.0
2021-12-03 12:00:00,76.19,76.34,76.13,76.33,195894.0,70.1913,70.3295,70.1361,70.3203,195894.0
2021-12-03 12:30:00,76.33,76.41,76.18,76.34,201542.0,70.3203,70.394,70.1821,70.3295,201542.0
2021-12-03 13:00:00,76.34,76.55,76.33,76.51,172563.0,70.3295,70.523,70.3203,70.4861,172563.0
2021-12-03 13:30:00,76.51,76.68,76.48,76.56,190506.0,70.4861,70.6428,70.4585,70.5322,190506.0
2021-12-03 14:00:00,76.56,76.57,76.26,76.27,182525.0,70.5322,70.5414,70.2558,70.265,182525.0
2021-12-03 14:30:00,76.27,76.39,76.16,76.22,180597.0,70.265,70.3756,70.1637,70.219,180597.0
2021-12-03 15:00:00,76.23,76.48,76.17,76.39,231140.0,70.2282,70.4585,70.1729,70.3756,231140.0
2021-12-03 15:30:00,76.38,76.78,76.32,76.77,796861.0,70.3664,70.7349,70.3111,70.7257,796861.0
2021-12-06 09:30:00,77.29,77.89,77.15,77.82,564834.0,71.2047,71.7575,71.0758,71.693,564834.0
2021-12-06 10:00:00,77.82,78.3,77.82,78.27,778439.0,71.693,72.1352,71.693,72.1076,778439.0
2021-12-06 10:30:00,78.27,78.69,78.22,78.39,397113.0,72.1076,72.4945,72.0615,72.2181,397113.0
2021-12-06 11:00:00,78.39,78.68,78.34,78.62,243554.0,72.2181,72.4853,72.1721,72.43,243554.0
2021-12-06 11:30:00,78.62,78.79,78.49,78.74,212444.0,72.43,72.5866,72.3103,72.5406,212444.0
2021-12-06 12:00:00,78.73,78.97,78.65,78.93,244560.0,72.5314,72.7525,72.4577,72.7156,244560.0
2021-12-06 12:30:00,78.93,79.06,78.79,79.06,221881.0,72.7156,72.8354,72.5866,72.8354,221881.0
2021-12-06 13:00:00,79.07,79.09,78.84,78.87,245762.0,72.8446,72.863,72.6327,72.6603,245762.0
2021-12-06 13:30:00,78.87,78.89,78.59,78.62,238122.0,72.6603,72.6788,72.4024,72.43,238122.0
2021-12-06 14:00:00,78.63,78.64,78.47,78.6,168714.0,72.4392,72.4484,72.2918,72.4116,168714.0
2021-12-06 14:30:00,78.61,78.63,78.36,78.49,147105.0,72.4208,72.4392,72.1905,72.3103,147105.0
2021-12-06 15:00:00,78.48,78.59,78.42,78.49,239023.0,72.301,72.4024,72.2458,72.3103,239023.0
2021-12-06 15:30:00,78.5,78.79,78.39,78.59,916346.0,72.3195,72.5866,72.2181,72.4024,916346.0
2021-12-07 09:30:00,78.25,78.71,78.12,78.53,449675.0,72.0891,72.5129,71.9694,72.3471,449675.0
2021-12-07 10:00:00,78.53,78.76,78.45,78.73,162019.0,72.3471,72.559,72.2734,72.5314,162019.0
2021-12-07 10:30:00,78.73,78.82,78.53,78.63,133054.0,72.5314,72.6143,72.3471,72.4392,133054.0
2021-12-07 11:00:00,78.63,78.63,78.43,78.51,144021.0,72.4392,72.4392,72.255,72.3287,144021.0
2021-12-07 11:30:00,78.51,78.53,78.36,78.38,153376.0,72.3287,72.3471,72.1905,72.2089,153376.0
2021-12-07 12:00:00,78.38,78.41,78.14,78.25,87115.0,72.2089,72.2366,71.9878,72.0891,87115.0
2021-12-07 12:30:00,78.25,78.27,78.03,78.05,142034.0,72.0891,72.1076,71.8865,71.9049,142034.0
2021-12-07 13:00:00,78.05,78.08,77.88,77.93,172353.0,71.9049,71.9325,71.7483,71.7943,172353.0
2021-12-07 13:30:00,77.93,78.1,77.88,78.05,120682.0,71.7943,71.951,71.7483,71.9049,120682.0
2021-12-07 14:00:00,78.05,78.05,77.86,77.91,78371.0,71.9049,71.9049,71.7299,71.7759,78371.0
2021-12-07 14:30:00,77.9,78.03,77.89,77.98,195781.0,71.7667,71.8865,71.7575,71.8404,195781.0
2021-12-07 15:00:00,77.99,77.99,77.75,77.78,135517.0,71.8496,71.8496,71.6285,71.6562,135517.0
2021-12-07 15:30:00,77.79,77.9,77.66,77.81,518642.0,71.6654,71.7667,71.5456,71.6838,518642.0
2021-12-08 09:30:00,77.39,77.92,77.32,77.58,389546.0,71.2969,71.7851,71.2324,71.4719,389546.0
2021-12-08 10:00:00,77.55,77.85,77.38,77.38,127928.0,71.4443,71.7206,71.2876,71.2876,127928.0
2021-12-08 10:30:00,77.38,77.53,77.18,77.22,119906.0,71.2876,71.4258,71.1034,71.1402,119906.0
2021-12-08 11:00:00,77.2,77.32,77.01,77.09,116024.0,71.1218,71.2324,70.9468,71.0205,116024.0
2021-12-08 11:30:00,77.09,77.13,76.77,76.91,137712.0,71.0205,71.0573,70.7257,70.8547,137712.0
2021-12-08 12:00:00,76.9,77.02,76.83,76.9,136856.0,70.8454,70.956,70.7809,70.8454,136856.0
2021-12-08 12:30:00,76.91,77.33,76.91,77.29,96420.0,70.8547,71.2416,70.8547,71.2047,96420.0
2021-12-08 13:00:00,77.29,77.55,77.28,77.52,82243.0,71.2047,71.4443,71.1955,71.4166,82243.0
2021-12-08 13:30:00,77.52,77.54,77.41,77.48,80200.0,71.4166,71.435,71.3153,71.3798,80200.0
2021-12-08 14:00:00,77.48,77.73,77.44,77.68,101637.0,71.3798,71.6101,71.3429,71.564,101637.0
2021-12-08 14:30:00,77.67,77.82,77.63,77.81,85744.0,71.5548,71.693,71.518,71.6838,85744.0
2021-12-08 15:00:00,77.83,77.92,77.82,77.86,90586.0,71.7022,71.7851,71.693,71.7299,90586.0
2021-12-08 15:30:00,77.86,77.97,77.68,77.76,619653.0,71.7299,71.8312,71.564,71.6377,619653.0
2021-12-09 09:30:00,77.67,77.75,77.31,77.64,223112.0,71.5548,71.6285,71.2232,71.5272,223112.0
2021-12-09 10:00:00,77.62,77.69,77.44,77.68,97896.0,71.5087,71.5732,71.3429,71.564,97896.0
2021-12-09 10:30:00,77.69,77.88,77.6,77.67,81327.0,71.5732,71.7483,71.4903,71.5548,81327.0
2021-12-09 11:00:00,77.67,77.76,77.48,77.59,97159.0,71.5548,71.6377,71.3798,71.4811,97159.0
2021-12-09 11:30:00,77.59,77.72,77.57,77.69,80110.0,71.4811,71.6009,71.4627,71.5732,80110.0
2021-12-09 12:00:00,77.69,77.84,77.66,77.77,53494.0,71.5732,71.7114,71.5456,71.6469,53494.0
2021-12-09 12:30:00,77.77,77.96,77.75,77.95,61457.0,71.6469,71.822,71.6285,71.8128,61457.0
2021-12-09 13:00:00,77.95,78.11,77.94,78.07,72205.0,71.8128,71.9602,71.8036,71.9233,72205.0
2021-12-09 13:30:00,78.06,78.3,78.05,78.22,77318.0,71.9141,72.1352,71.9049,72.0615,77318.0
2021-12-09 14:00:00,78.21,78.25,78.13,78.14,67671.0,72.0523,72.0891,71.9786,71.9878,67671.0
2021-12-09 14:30:00,78.14,78.19,78.1,78.17,70372.0,71.9878,72.0339,71.951,72.0154,70372.0
2021-12-09 15:00:00,78.16,78.23,78.04,78.08,150479.0,72.0062,72.0707,71.8957,71.9325,150479.0
2021-12-09 15:30:00,78.07,78.11,77.97,78.0,355918.0,71.9233,71.9602,71.8312,71.8588,355918.0
2021-12-10 09:30:00,78.5,78.91,78.19,78.86,311226.0,72.3195,72.6972,72.0339,72.6511,311226.0
2021-12-10 10:00:00,78.85,78.97,78.71,78.89,173347.0,72.6419,72.7525,72.5129,72.6788,173347.0
2021-12-10 10:30:00,78.9,79.14,78.77,78.98,232169.0,72.688,72.9091,72.5682,72.7617,232169.0
2021-12-10 11:00:00,78.98,79.42,78.94,79.37,158289.0,72.7617,73.167,72.7248,73.121,158289.0
2021-12-10 11:30:00,79.37,79.39,79.19,79.34,131203.0,73.121,73.1394,72.9551,73.0933,131203.0
2021-12-10 12:00:00,79.34,79.49,79.19,79.22,113357.0,73.0933,73.2315,72.9551,72.9828,113357.0
2021-12-10 12:30:00,79.22,79.27,79.15,79.19,72050.0,72.9828,73.0288,72.9183,72.9551,72050.0
2021-12-10 13:00:00,79.19,79.35,79.17,79.3,123967.0,72.9551,73.1025,72.9367,73.0565,123967.0
2021-12-10 13:30:00,79.31,79.34,79.25,79.31,169713.0,73.0657,73.0933,73.0104,73.0657,169713.0
2021-12-10 14:00:00,79.32,79.46,79.32,79.45,94262.0,73.0749,73.2039,73.0749,73.1947,94262.0
2021-12-10 14:30:00,79.45,79.49,79.38,79.48,108331.0,73.1947,73.2315,73.1302,73.2223,108331.0
2021-12-10 15:00:00,79.5,79.6,79.38,79.39,159939.0,73.2407,73.3329,73.1302,73.1394,159939.0
2021-12-10 15:30:00,79.39,79.58,79.32,79.48,472475.0,73.1394,73.3144,73.0749,73.2223,472475.0
2021-12-13 09:30:00,79.28,79.89,79.28,79.59,354036.0,73.0381,73.6,73.0381,73.3236,354036.0
2021-12-13 10:00:00,79.6,79.67,79.31,79.63,208797.0,73.3329,73.3973,73.0657,73.3605,208797.0
2021-12-13 10:30:00,79.63,79.95,79.55,79.82,221119.0,73.3605,73.6553,73.2868,73.5355,221119.0
2021-12-13 11:00:00,79.82,80.34,79.82,80.3,271753.0,73.5355,74.0146,73.5355,73.9777,271753.0
2021-12-13 11:30:00,80.3,80.75,80.29,80.72,208432.0,73.9777,74.3923,73.9685,74.3647,208432.0
2021-12-13 12:00:00,80.73,80.78,80.47,80.54,218026.0,74.3739,74.42,74.1344,74.1988,218026.0
2021-12-13 12:30:00,80.54,80.78,80.51,80.75,155573.0,74.1988,74.42,74.1712,74.3923,155573.0
2021-12-13 13:00:00,80.75,80.77,80.58,80.63,187191.0,74.3923,74.4107,74.2357,74.2818,187191.0
2021-12-13 13:30:00,80.63,80.65,80.43,80.58,114618.0,74.2818,74.3002,74.0975,74.2357,114618.0
2021-12-13 14:00:00,80.57,80.68,80.51,80.63,367659.0,74.2265,74.3278,74.1712,74.2818,367659.0
2021-12-13 14:30:00,80.63,80.85,80.62,80.81,154830.0,74.2818,74.4844,74.2726,74.4476,154830.0
2021-12-13 15:00:00,80.82,81.09,80.8,81.05,211161.0,74.4568,74.7055,74.4384,74.6687,211161.0
2021-12-13 15:30:00,81.05,81.25,80.99,81.14,984974.0,74.6687,74.8529,74.6134,74.7516,984974.0
2021-12-14 09:30:00,81.2,81.73,81.07,81.49,609544.0,74.8069,75.2952,74.6871,75.0741,609544.0
2021-12-14 10:00:00,81.49,81.54,81.24,81.38,347506.0,75.0741,75.1201,74.8437,74.9727,347506.0
2021-12-14 10:30:00,81.36,81.94,81.24,81.94,330374.0,74.9543,75.4886,74.8437,75.4886,330374.0
2021-12-14 11:00:00,81.93,82.31,81.87,82.22,371925.0,75.4794,75.8295,75.4241,75.7466,371925.0
2021-12-14 11:30:00,82.23,82.34,81.88,82.06,347650.0,75.7558,75.8571,75.4333,75.5992,347650.0
2021-12-14 12:00:00,82.06,82.15,81.93,82.04,214268.0,75.5992,75.6821,75.4794,75.5808,214268.0
2021-12-14 12:30:00,82.05,82.14,81.85,81.86,196988.0,75.59,75.6729,75.4057,75.4149,196988.0
2021-12-14 13:00:00,81.85,82.14,81.8,82.09,190967.0,75.4057,75.6729,75.3596,75.6268,190967.0
2021-12-14 13:30:00,82.09,82.25,82.04,82.17,193052.0,75.6268,75.7742,75.5808,75.7005,193052.0
2021-12-14 14:00:00,82.18,82.34,82.01,82.12,211053.0,75.7097,75.8571,75.5531,75.6545,211053.0
2021-12-14 14:30:00,82.12,82.21,82.05,82.2,233914.0,75.6545,75.7374,75.59,75.7282,233914.0
2021-12-14 15:00:00,82.2,82.29,82.13,82.23,602489.0,75.7282,75.8111,75.6637,75.7558,602489.0
2021-12-14 15:30:00,82.23,82.33,81.99,82.13,1130824.0,75.7558,75.8479,75.5347,75.6637,1130824.0
2021-12-15 09:30:00,81.93,82.53,81.82,82.3,572550.0,75.4794,76.0322,75.3781,75.8203,572550.0
2021-12-15 10:00:00,82.28,82.34,82.0,82.3,249662.0,75.8019,75.8571,75.5439,75.8203,249662.0
2021-12-15 10:30:00,82.29,82.57,82.14,82.4,218150.0,75.8111,76.069,75.6729,75.9124,218150.0
2021-12-15 11:00:00,82.4,82.64,82.28,82.57,185170.0,75.9124,76.1335,75.8019,76.069,185170.0
2021-12-15 11:30:00,82.56,82.84,82.56,82.81,227846.0,76.0598,76.3178,76.0598,76.2901,227846.0
2021-12-15 12:00:00,82.81,83.0,82.73,82.99,266060.0,76.2901,76.4652,76.2164,76.456,266060.0
2021-12-15 12:30:00,82.99,83.03,82.8,82.93,145044.0,76.456,76.4928,76.2809,76.4007,145044.0
2021-12-15 13:00:00,82.93,82.95,82.77,82.79,130443.0,76.4007,76.4191,76.2533,76.2717,130443.0
2021-12-15 13:30:00,82.78,82.83,82.62,82.73,135223.0,76.2625,76.3086,76.1151,76.2164,135223.0
2021-12-15 14:00:00,82.69,82.94,82.31,82.9,243186.0,76.1796,76.4099,75.8295,76.373,243186.0
2021-12-15 14:30:00,82.87,83.22,82.82,82.97,223032.0,76.3454,76.6678,76.2993,76.4375,223032.0
2021-12-15 15:00:00,82.96,83.06,82.9,83.03,244062.0,76.4283,76.5204,76.373,76.4928,244062.0
2021-12-15 15:30:00,83.04,83.06,82.58,82.76,678880.0,76.502,76.5204,76.0782,76.2441,678880.0
2021-12-16 09:30:00,82.71,82.89,82.49,82.84,374600.0,76.198,76.3638,75.9953,76.3178,374600.0
2021-12-16 10:00:00,82.87,83.28,82.86,83.08,168429.0,76.3454,76.7231,76.3362,76.5389,168429.0
2021-12-16 10:30:00,83.08,83.38,83.07,83.34,125706.0,76.5389,76.8152,76.5297,76.7784,125706.0
2021-12-16 11:00:00,83.35,83.63,83.34,83.56,267837.0,76.7876,77.0456,76.7784,76.9811,267837.0
2021-12-16 11:30:00,83.56,83.76,83.54,83.74,240398.0,76.9811,77.1653,76.9627,77.1469,240398.0
2021-12-16 12:00:00,83.73,83.77,83.58,83.72,120656.0,77.1377,77.1745,76.9995,77.1285,120656.0
2021-12-16 12:30:00,83.72,83.9,83.7,83.8,138730.0,77.1285,77.2943,77.1101,77.2022,138730.0
2021-12-16 13:00:00,83.81,83.82,83.51,83.68,165670.0,77.2114,77.2206,76.935,77.0916,165670.0
2021-12-16 13:30:00,83.68,83.87,83.62,83.87,145512.0,77.0916,77.2667,77.0364,77.2667,145512.0
2021-12-16 14:00:00,83.88,83.98,83.84,83.93,178136.0,77.2759,77.368,77.239,77.3219,178136.0
2021-12-16 14:30:00,83.93,83.97,83.65,83.79,189123.0,77.3219,77.3588,77.064,77.193,189123.0
2021-12-16 15:00:00,83.8,84.04,83.73,83.97,260135.0,77.2022,77.4233,77.1377,77.3588,260135.0
2021-12-16 15:30:00,83.98,84.06,83.87,83.94,689827.0,77.368,77.4417,77.2667,77.3312,689827.0
2021-12-17 09:30:00,83.58,84.27,83.15,83.17,1525523.0,76.9995,77.6352,76.6034,76.6218,1525523.0
2021-12-17 10:00:00,83.16,83.61,83.08,83.25,279202.0,76.6126,77.0271,76.5389,76.6955,279202.0
2021-12-17 10:30:00,83.26,83.45,83.17,83.36,231731.0,76.7047,76.8797,76.6218,76.7968,231731.0
2021-12-17 11:00:00,83.36,83.4,82.84,82.86,292953.0,76.7968,76.8337,76.3178,76.3362,292953.0
2021-12-17 11:30:00,82.85,82.9,82.48,82.58,253372.0,76.327,76.373,75.9861,76.0782,253372.0
2021-12-17 12:00:00,82.56,82.84,82.41,82.84,186824.0,76.0598,76.3178,75.9216,76.3178,186824.0
2021-12-17 12:30:00,82.84,82.94,82.69,82.75,164370.0,76.3178,76.4099,76.1796,76.2348,164370.0
2021-12-17 13:00:00,82.75,82.79,82.46,82.76,262258.0,76.2348,76.2717,75.9677,76.2441,262258.0
2021-12-17 13:30:00,82.75,83.0,82.73,82.98,116286.0,76.2348,76.4652,76.2164,76.4467,116286.0
2021-12-17 14:00:00,82.98,83.04,82.67,82.7,176543.0,76.4467,76.502,76.1611,76.1888,176543.0
2021-12-17 14:30:00,82.7,82.79,82.58,82.61,156666.0,76.1888,76.2717,76.0782,76.1059,156666.0
2021-12-17 15:00:00,82.62,82.74,82.58,82.61,181144.0,76.1151,76.2256,76.0782,76.1059,181144.0
2021-12-17 15:30:00,82.62,82.77,82.24,82.48,1040700.0,76.1151,76.2533,75.765,75.9861,1040700.0
2021-12-20 09:30:00,82.09,82.77,81.82,82.72,462994.0,75.6268,76.2533,75.3781,76.2072,462994.0
2021-12-20 10:00:00,82.73,82.85,82.12,82.16,267273.0,76.2164,76.327,75.6545,75.6913,267273.0
2021-12-20 10:30:00,82.16,82.69,82.14,82.65,190815.0,75.6913,76.1796,75.6729,76.1427,190815.0
2021-12-20 11:00:00,82.64,82.84,82.52,82.69,181029.0,76.1335,76.3178,76.023,76.1796,181029.0
2021-12-20 11:30:00,82.69,82.71,82.51,82.62,162677.0,76.1796,76.198,76.0137,76.1151,162677.0
2021-12-20 12:00:00,82.61,82.69,82.43,82.45,172702.0,76.1059,76.1796,75.94,75.9585,172702.0
2021-12-20 12:30:00,82.45,82.47,82.26,82.26,154761.0,75.9585,75.9769,75.7834,75.7834,154761.0
2021-12-20 13:00:00,82.27,82.59,82.24,82.58,209261.0,75.7926,76.0874,75.765,76.0782,209261.0
2021-12-20 13:30:00,82.58,82.7,82.53,82.64,114810.0,76.0782,76.1888,76.0322,76.1335,114810.0
2021-12-20 14:00:00,82.64,82.72,82.58,82.65,122965.0,76.1335,76.2072,76.0782,76.1427,122965.0
2021-12-20 14:30:00,82.65,82.65,82.35,82.39,132987.0,76.1427,76.1427,75.8663,75.9032,132987.0
2021-12-20 15:00:00,82.38,82.42,82.31,82.39,139446.0,75.894,75.9308,75.8295,75.9032,139446.0
2021-12-20 15:30:00,82.38,82.57,82.33,82.52,377964.0,75.894,76.069,75.8479,76.023,377964.0
2021-12-21 09:30:00,82.31,82.74,82.22,82.33,393466.0,75.8295,76.2256,75.7466,75.8479,393466.0
2021-12-21 10:00:00,82.33,82.45,81.94,82.33,211316.0,75.8479,75.9585,75.4886,75.8479,211316.0
2021-12-21 10:30:00,82.31,82.42,81.96,82.02,132048.0,75.8295,75.9308,75.507,75.5623,132048.0
2021-12-21 11:00:00,82.04,82.1,81.77,81.83,152449.0,75.5808,75.636,75.332,75.3873,152449.0
2021-12-21 11:30:00,81.83,82.21,81.83,82.11,255782.0,75.3873,75.7374,75.3873,75.6452,255782.0
2021-12-21 12:00:00,82.12,82.23,82.04,82.14,100558.0,75.6545,75.7558,75.5808,75.6729,100558.0
2021-12-21 12:30:00,82.14,82.34,82.14,82.26,100284.0,75.6729,75.8571,75.6729,75.7834,100284.0
2021-12-21 13:00:00,82.26,82.29,82.11,82.17,105490.0,75.7834,75.8111,75.6452,75.7005,105490.0
2021-12-21 13:30:00,82.17,82.25,82.12,82.12,74807.0,75.7005,75.7742,75.6545,75.6545,74807.0
2021-12-21 14:00:00,82.11,82.16,81.96,82.03,123745.0,75.6452,75.6913,75.507,75.5715,123745.0
2021-12-21 14:30:00,82.04,82.05,81.92,81.99,108754.0,75.5808,75.59,75.4702,75.5347,108754.0
2021-12-21 15:00:00,81.98,82.15,81.96,82.15,123134.0,75.5255,75.6821,75.507,75.6821,123134.0
2021-12-21 15:30:00,82.15,82.25,81.84,82.09,569090.0,75.6821,75.7742,75.3965,75.6268,569090.0
2021-12-22 09:30:00,82.18,82.49,81.89,81.95,281150.0,75.7097,75.9953,75.4426,75.4978,281150.0
2021-12-22 10:00:00,81.95,82.35,81.95,82.26,130346.0,75.4978,75.8663,75.4978,75.7834,130346.0
2021-12-22 10:30:00,82.26,82.53,82.19,82.53,129888.0,75.7834,76.0322,75.7189,76.0322,129888.0
2021-12-22 11:00:00,82.52,82.55,82.41,82.48,148421.0,76.023,76.0506,75.9216,75.9861,148421.0
2021-12-22 11:30:00,82.48,82.48,82.29,82.31,103385.0,75.9861,75.9861,75.8111,75.8295,103385.0
2021-12-22 12:00:00,82.31,82.36,82.24,82.27,137088.0,75.8295,75.8756,75.765,75.7926,137088.0
2021-12-22 12:30:00,82.28,82.45,82.23,82.41,111263.0,75.8019,75.9585,75.7558,75.9216,111263.0
2021-12-22 13:00:00,82.41,82.45,82.28,82.4,114893.0,75.9216,75.9585,75.8019,75.9124,114893.0
2021-12-22 13:30:00,82.4,82.51,82.4,82.46,84801.0,75.9124,76.0137,75.9124,75.9677,84801.0
2021-12-22 14:00:00,82.47,82.49,82.3,82.46,144267.0,75.9769,75.9953,75.8203,75.9677,144267.0
2021-12-22 14:30:00,82.46,82.47,82.3,82.33,90040.0,75.9677,75.9769,75.8203,75.8479,90040.0
2021-12-22 15:00:00,82.33,82.4,82.28,82.39,89204.0,75.8479,75.9124,75.8019,75.9032,89204.0
2021-12-22 15:30:00,82.38,82.55,82.35,82.45,334991.0,75.894,76.0506,75.8663,75.9585,334991.0
2021-12-23 09:30:00,82.47,82.65,82.21,82.56,480030.0,75.9769,76.1427,75.7374,76.0598,480030.0
2021-12-23 10:00:00,82.54,82.79,82.54,82.73,166753.0,76.0414,76.2717,76.0414,76.2164,166753.0
2021-12-23 10:30:00,82.72,82.86,82.63,82.86,119585.0,76.2072,76.3362,76.1243,76.3362,119585.0
2021-12-23 11:00:00,82.86,82.95,82.72,82.74,135956.0,76.3362,76.4191,76.2072,76.2256,135956.0
2021-12-23 11:30:00,82.74,82.83,82.66,82.76,169103.0,76.2256,76.3086,76.1519,76.2441,169103.0
2021-12-23 12:00:00,82.75,82.78,82.61,82.72,99462.0,76.2348,76.2625,76.1059,76.2072,99462.0
2021-12-23 12:30:00,82.72,82.76,82.61,82.66,102560.0,76.2072,76.2441,76.1059,76.1519,102560.0
2021-12-23 13:00:00,82.66,82.68,82.46,82.53,158675.0,76.1519,76.1704,75.9677,76.0322,158675.0
2021-12-23 13:30:00,82.53,82.65,82.44,82.62,268558.0,76.0322,76.1427,75.9493,76.1151,268558.0
2021-12-23 14:00:00,82.62,82.82,82.59,82.75,123693.0,76.1151,76.2993,76.0874,76.2348,123693.0
2021-12-23 14:30:00,82.76,83.0,82.74,82.94,107725.0,76.2441,76.4652,76.2256,76.4099,107725.0
2021-12-23 15:00:00,82.94,83.01,82.8,82.83,140997.0,76.4099,76.4744,76.2809,76.3086,140997.0
2021-12-23 15:30:00,82.83,82.97,82.77,82.8,327745.0,76.3086,76.4375,76.2533,76.2809,327745.0
2021-12-27 09:30:00,83.0,83.47,82.89,83.22,219496.0,76.4652,76.8982,76.3638,76.6678,219496.0
2021-12-27 10:00:00,83.22,83.44,83.15,83.38,150218.0,76.6678,76.8705,76.6034,76.8152,150218.0
2021-12-27 10:30:00,83.39,83.48,83.33,83.42,156066.0,76.8245,76.9074,76.7692,76.8521,156066.0
2021-12-27 11:00:00,83.43,83.63,83.43,83.56,160958.0,76.8613,77.0456,76.8613,76.9811,160958.0
2021-12-27 11:30:00,83.57,83.71,83.55,83.69,101971.0,76.9903,77.1193,76.9719,77.1008,101971.0
2021-12-27 12:00:00,83.69,83.76,83.66,83.68,136576.0,77.1008,77.1653,77.0732,77.0916,136576.0
2021-12-27 12:30:00,83.68,83.79,83.63,83.73,106165.0,77.0916,77.193,77.0456,77.1377,106165.0
2021-12-27 13:00:00,83.74,83.81,83.68,83.78,83042.0,77.1469,77.2114,77.0916,77.1838,83042.0
2021-12-27 13:30:00,83.79,83.87,83.74,83.87,97595.0,77.193,77.2667,77.1469,77.2667,97595.0
2021-12-27 14:00:00,83.87,83.87,83.76,83.79,116369.0,77.2667,77.2667,77.1653,77.193,116369.0
2021-12-27 14:30:00,83.79,83.88,83.75,83.78,123676.0,77.193,77.2759,77.1561,77.1838,123676.0
2021-12-27 15:00:00,83.78,83.86,83.7,83.86,120714.0,77.1838,77.2575,77.1101,77.2575,120714.0
2021-12-27 15:30:00,83.86,84.05,83.81,83.91,464751.0,77.2575,77.4325,77.2114,77.3035,464751.0
2021-12-28 09:30:00,83.9,84.43,83.83,84.21,203551.0,77.2943,77.7826,77.2298,77.5799,203551.0
2021-12-28 10:00:00,84.21,84.45,84.19,84.27,113545.0,77.5799,77.801,77.5615,77.6352,113545.0
2021-12-28 10:30:00,84.27,84.45,84.12,84.42,103546.0,77.6352,77.801,77.497,77.7734,103546.0
2021-12-28 11:00:00,84.42,84.67,84.4,84.64,130111.0,77.7734,78.0037,77.7549,77.976,130111.0
2021-12-28 11:30:00,84.64,84.66,84.37,84.37,128133.0,77.976,77.9945,77.7273,77.7273,128133.0
2021-12-28 12:00:00,84.37,84.47,84.34,84.42,76629.0,77.7273,77.8194,77.6997,77.7734,76629.0
2021-12-28 12:30:00,84.42,84.45,84.35,84.4,88348.0,77.7734,77.801,77.7089,77.7549,88348.0
2021-12-28 13:00:00,84.4,84.45,84.37,84.4,63574.0,77.7549,77.801,77.7273,77.7549,63574.0
2021-12-28 13:30:00,84.39,84.49,84.38,84.48,73118.0,77.7457,77.8379,77.7365,77.8286,73118.0
2021-12-28 14:00:00,84.47,84.54,84.33,84.34,71517.0,77.8194,77.8839,77.6905,77.6997,71517.0
2021-12-28 14:30:00,84.34,84.48,84.33,84.47,71611.0,77.6997,77.8286,77.6905,77.8194,71611.0
2021-12-28 15:00:00,84.47,84.51,84.33,84.37,87620.0,77.8194,77.8563,77.6905,77.7273,87620.0
2021-12-28 15:30:00,84.36,84.49,84.22,84.46,282055.0,77.7181,77.8379,77.5891,77.8102,282055.0
2021-12-29 09:30:00,84.59,84.86,84.44,84.67,224638.0,77.93,78.1787,77.7918,78.0037,224638.0
2021-12-29 10:00:00,84.68,84.85,84.53,84.53,112935.0,78.0129,78.1695,77.8747,77.8747,112935.0
2021-12-29 10:30:00,84.55,84.58,84.31,84.31,103970.0,77.8931,77.9208,77.672,77.672,103970.0
2021-12-29 11:00:00,84.32,84.49,84.25,84.49,117155.0,77.6812,77.8379,77.6168,77.8379,117155.0
2021-12-29 11:30:00,84.5,84.68,84.48,84.61,161426.0,77.8471,78.0129,77.8286,77.9484,161426.0
2021-12-29 12:00:00,84.62,84.8,84.62,84.8,69200.0,77.9576,78.1234,77.9576,78.1234,69200.0
2021-12-29 12:30:00,84.8,84.82,84.69,84.72,59299.0,78.1234,78.1419,78.0221,78.0497,59299.0
2021-12-29 13:00:00,84.72,84.76,84.67,84.7,65243.0,78.0497,78.0866,78.0037,78.0313,65243.0
2021-12-29 13:30:00,84.69,84.85,84.68,84.84,70387.0,78.0221,78.1695,78.0129,78.1603,70387.0
2021-12-29 14:00:00,84.84,84.89,84.82,84.84,53996.0,78.1603,78.2064,78.1419,78.1603,53996.0
2021-12-29 14:30:00,84.85,84.87,84.71,84.73,59128.0,78.1695,78.1879,78.0405,78.059,59128.0
2021-12-29 15:00:00,84.73,84.98,84.72,84.98,110497.0,78.059,78.2893,78.0497,78.2893,110497.0
2021-12-29 15:30:00,84.98,85.09,84.89,84.92,494475.0,78.2893,78.3906,78.2064,78.234,494475.0
2021-12-30 09:30:00,85.1,85.18,84.82,84.88,166121.0,78.3998,78.4735,78.1419,78.1971,166121.0
2021-12-30 10:00:00,84.86,85.01,84.73,84.93,110555.0,78.1787,78.3169,78.059,78.2432,110555.0
2021-12-30 10:30:00,84.93,84.93,84.66,84.78,106184.0,78.2432,78.2432,77.9945,78.105,106184.0
2021-12-30 11:00:00,84.78,84.84,84.63,84.66,89880.0,78.105,78.1603,77.9668,77.9945,89880.0
2021-12-30 11:30:00,84.66,84.74,84.55,84.56,103636.0,77.9945,78.0682,77.8931,77.9023,103636.0
2021-12-30 12:00:00,84.57,84.67,84.49,84.66,74626.0,77.9116,78.0037,77.8379,77.9945,74626.0
2021-12-30 12:30:00,84.66,84.73,84.66,84.7,50174.0,77.9945,78.059,77.9945,78.0313,50174.0
2021-12-30 13:00:00,84.69,84.73,84.61,84.64,61340.0,78.0221,78.059,77.9484,77.976,61340.0
2021-12-30 13:30:00,84.64,84.76,84.59,84.75,61975.0,77.976,78.0866,77.93,78.0774,61975.0
2021-12-30 14:00:00,84.75,84.81,84.64,84.67,73340.0,78.0774,78.1327,77.976,78.0037,73340.0
2021-12-30 14:30:00,84.69,84.74,84.65,84.67,77501.0,78.0221,78.0682,77.9853,78.0037,77501.0
2021-12-30 15:00:00,84.67,84.88,84.65,84.82,94074.0,78.0037,78.1971,77.9853,78.1419,94074.0
2021-12-30 15:30:00,84.82,84.83,84.53,84.59,446007.0,78.1419,78.1511,77.8747,77.93,446007.0
2021-12-31 09:30:00,84.59,85.06,84.59,84.71,183289.0,77.93,78.363,77.93,78.0405,183289.0
2021-12-31 10:00:00,84.71,84.99,84.7,84.98,97072.0,78.0405,78.2985,78.0313,78.2893,97072.0
2021-12-31 10:30:00,84.96,84.97,84.77,84.92,77331.0,78.2709,78.2801,78.0958,78.234,77331.0
2021-12-31 11:00:00,84.92,85.09,84.83,84.85,95075.0,78.234,78.3906,78.1511,78.1695,95075.0
2021-12-31 11:30:00,84.84,84.89,84.78,84.84,68852.0,78.1603,78.2064,78.105,78.1603,68852.0
2021-12-31 12:00:00,84.83,84.87,84.7,84.84,197161.0,78.1511,78.1879,78.0313,78.1603,197161.0
2021-12-31 12:30:00,84.83,85.0,84.82,84.99,113671.0,78.1511,78.3077,78.1419,78.2985,113671.0
2021-12-31 13:00:00,85.0,85.07,84.97,85.04,268310.0,78.3077,78.3722,78.2801,78.3446,268310.0
2021-12-31 13:30:00,85.04,85.09,85.01,85.07,50521.0,78.3446,78.3906,78.3169,78.3722,50521.0
2021-12-31 14:00:00,85.09,85.18,85.08,85.13,71347.0,78.3906,78.4735,78.3814,78.4275,71347.0
2021-12-31 14:30:00,85.13,85.24,85.11,85.17,77278.0,78.4275,78.5288,78.409,78.4643,77278.0
2021-12-31 15:00:00,85.17,85.24,85.1,85.2,108946.0,78.4643,78.5288,78.3998,78.492,108946.0
2021-12-31 15:30:00,85.21,85.4,85.2,85.34,391636.0,78.5012,78.6762,78.492,78.6209,391636.0
2022-01-03 09:30:00,84.55,84.8,83.71,83.77,498810.0,77.8931,78.1234,77.1193,77.1745,498810.0
2022-01-03 10:00:00,83.8,83.87,83.49,83.71,309263.0,77.2022,77.2667,76.9166,77.1193,309263.0
2022-01-03 10:30:00,83.71,83.84,83.51,83.8,261561.0,77.1193,77.239,76.935,77.2022,261561.0
2022-01-03 11:00:00,83.79,83.9,83.58,83.72,269147.0,77.193,77.2943,76.9995,77.1285,269147.0
2022-01-03 11:30:00,83.71,83.92,83.56,83.92,197080.0,77.1193,77.3127,76.9811,77.3127,197080.0
2022-01-03 12:00:00,83.92,84.23,83.87,84.21,142221.0,77.3127,77.5983,77.2667,77.5799,142221.0
2022-01-03 12:30:00,84.2,84.25,83.91,83.97,103295.0,77.5707,77.6168,77.3035,77.3588,103295.0
2022-01-03 13:00:00,83.96,84.32,83.83,84.3,90201.0,77.3496,77.6812,77.2298,77.6628,90201.0
2022-01-03 13:30:00,84.31,84.33,84.04,84.29,252340.0,77.672,77.6905,77.4233,77.6536,252340.0
2022-01-03 14:00:00,84.29,84.38,84.23,84.26,182388.0,77.6536,77.7365,77.5983,77.626,182388.0
2022-01-03 14:30:00,84.28,84.39,84.22,84.22,213184.0,77.6444,77.7457,77.5891,77.5891,213184.0
2022-01-03 15:00:00,84.23,84.29,84.15,84.2,176514.0,77.5983,77.6536,77.5246,77.5707,176514.0
2022-01-03 15:30:00,84.2,84.65,84.2,84.59,476874.0,77.5707,77.9853,77.5707,77.93,476874.0
2022-01-04 09:30:00,84.43,84.57,84.18,84.45,383089.0,77.7826,77.9116,77.5523,77.801,383089.0
2022-01-04 10:00:00,84.45,84.78,84.44,84.59,153122.0,77.801,78.105,77.7918,77.93,153122.0
2022-01-04 10:30:00,84.59,85.13,84.54,85.05,189288.0,77.93,78.4275,77.8839,78.3538,189288.0
2022-01-04 11:00:00,85.04,85.29,84.96,85.24,168852.0,78.3446,78.5749,78.2709,78.5288,168852.0
2022-01-04 11:30:00,85.24,85.27,85.06,85.2,130665.0,78.5288,78.5564,78.363,78.492,130665.0
2022-01-04 12:00:00,85.2,85.23,85.08,85.1,81105.0,78.492,78.5196,78.3814,78.3998,81105.0
2022-01-04 12:30:00,85.09,85.14,84.91,85.0,105201.0,78.3906,78.4367,78.2248,78.3077,105201.0
2022-01-04 13:00:00,85.01,85.17,84.97,85.16,86317.0,78.3169,78.4643,78.2801,78.4551,86317.0
2022-01-04 13:30:00,85.16,85.17,84.81,84.98,145480.0,78.4551,78.4643,78.1327,78.2893,145480.0
2022-01-04 14:00:00,84.98,85.16,84.95,85.16,140474.0,78.2893,78.4551,78.2616,78.4551,140474.0
2022-01-04 14:30:00,85.17,85.26,85.15,85.22,138633.0,78.4643,78.5472,78.4459,78.5104,138633.0
2022-01-04 15:00:00,85.22,85.24,84.92,85.05,366837.0,78.5104,78.5288,78.234,78.3538,366837.0
2022-01-04 15:30:00,85.05,85.1,84.86,84.87,440056.0,78.3538,78.3998,78.1787,78.1879,440056.0
2022-01-05 09:30:00,84.71,85.34,84.71,85.08,322106.0,78.0405,78.6209,78.0405,78.3814,322106.0
2022-01-05 10:00:00,85.07,85.52,84.92,85.39,194717.0,78.3722,78.7868,78.234,78.667,194717.0
2022-01-05 10:30:00,85.39,85.61,85.26,85.29,146740.0,78.667,78.8697,78.5472,78.5749,146740.0
2022-01-05 11:00:00,85.3,85.36,85.12,85.14,167757.0,78.5841,78.6394,78.4183,78.4367,167757.0
2022-01-05 11:30:00,85.13,85.25,85.11,85.17,133435.0,78.4275,78.538,78.409,78.4643,133435.0
2022-01-05 12:00:00,85.16,85.22,85.1,85.16,107453.0,78.4551,78.5104,78.3998,78.4551,107453.0
2022-01-05 12:30:00,85.17,85.26,85.11,85.26,128254.0,78.4643,78.5472,78.409,78.5472,128254.0
2022-01-05 13:00:00,85.26,85.39,85.18,85.22,94291.0,78.5472,78.667,78.4735,78.5104,94291.0
2022-01-05 13:30:00,85.23,85.44,85.21,85.36,86404.0,78.5196,78.7131,78.5012,78.6394,86404.0
2022-01-05 14:00:00,85.36,85.5,85.15,85.41,192967.0,78.6394,78.7683,78.4459,78.6854,192967.0
2022-01-05 14:30:00,85.4,85.4,85.21,85.39,137362.0,78.6762,78.6762,78.5012,78.667,137362.0
2022-01-05 15:00:00,85.38,85.5,85.23,85.37,218408.0,78.6578,78.7683,78.5196,78.6486,218408.0
2022-01-05 15:30:00,85.37,85.41,85.15,85.22,739058.0,78.6486,78.6854,78.4459,78.5104,739058.0
2022-01-06 09:30:00,84.98,85.07,84.16,84.93,597138.0,78.2893,78.3722,77.5338,78.2432,597138.0
2022-01-06 10:00:00,84.96,85.61,84.94,85.08,277268.0,78.2709,78.8697,78.2524,78.3814,277268.0
2022-01-06 10:30:00,85.07,85.19,84.62,84.64,174878.0,78.3722,78.4827,77.9576,77.976,174878.0
2022-01-06 11:00:00,84.61,84.85,84.52,84.81,111445.0,77.9484,78.1695,77.8655,78.1327,111445.0
2022-01-06 11:30:00,84.78,84.9,84.65,84.69,95365.0,78.105,78.2156,77.9853,78.0221,95365.0
2022-01-06 12:00:00,84.66,85.0,84.58,84.93,84880.0,77.9945,78.3077,77.9208,78.2432,84880.0
2022-01-06 12:30:00,84.92,85.06,84.9,84.93,89942.0,78.234,78.363,78.2156,78.2432,89942.0
2022-01-06 13:00:00,84.92,84.99,84.87,84.91,88942.0,78.234,78.2985,78.1879,78.2248,88942.0
2022-01-06 13:30:00,84.91,85.02,84.8,84.85,88582.0,78.2248,78.3261,78.1234,78.1695,88582.0
2022-01-06 14:00:00,84.86,84.96,84.79,84.94,102908.0,78.1787,78.2709,78.1142,78.2524,102908.0
2022-01-06 14:30:00,84.94,85.1,84.92,85.06,116297.0,78.2524,78.3998,78.234,78.363,116297.0
2022-01-06 15:00:00,85.06,85.11,84.6,84.64,127643.0,78.363,78.409,77.9392,77.976,127643.0
2022-01-06 15:30:00,84.63,84.83,84.55,84.69,544958.0,77.9668,78.1511,77.8931,78.0221,544958.0
2022-01-07 09:30:00,84.78,84.78,84.11,84.38,227983.0,78.105,78.105,77.4878,77.7365,227983.0
2022-01-07 10:00:00,84.38,84.85,84.3,84.58,158714.0,77.7365,78.1695,77.6628,77.9208,158714.0
2022-01-07 10:30:00,84.59,84.91,84.48,84.59,142705.0,77.93,78.2248,77.8286,77.93,142705.0
2022-01-07 11:00:00,84.58,84.62,84.35,84.46,130262.0,77.9208,77.9576,77.7089,77.8102,130262.0
2022-01-07 11:30:00,84.46,84.78,84.37,84.77,85624.0,77.8102,78.105,77.7273,78.0958,85624.0
2022-01-07 12:00:00,84.77,84.77,84.65,84.74,84411.0,78.0958,78.0958,77.9853,78.0682,84411.0
2022-01-07 12:30:00,84.75,84.84,84.62,84.64,73027.0,78.0774,78.1603,77.9576,77.976,73027.0
2022-01-07 13:00:00,84.63,84.75,84.61,84.73,101989.0,77.9668,78.0774,77.9484,78.059,101989.0
2022-01-07 13:30:00,84.74,84.83,84.65,84.79,76919.0,78.0682,78.1511,77.9853,78.1142,76919.0
2022-01-07 14:00:00,84.79,84.93,84.71,84.73,103044.0,78.1142,78.2432,78.0405,78.059,103044.0
2022-01-07 14:30:00,84.74,84.75,84.62,84.72,115890.0,78.0682,78.0774,77.9576,78.0497,115890.0
2022-01-07 15:00:00,84.71,84.76,84.53,84.58,142500.0,78.0405,78.0866,77.8747,77.9208,142500.0
2022-01-07 15:30:00,84.59,84.72,84.41,84.44,339343.0,77.93,78.0497,77.7642,77.7918,339343.0
2022-01-10 09:30:00,84.29,84.51,83.9,84.06,290905.0,77.6536,77.8563,77.2943,77.4417,290905.0
2022-01-10 10:00:00,84.05,84.22,83.68,83.86,167562.0,77.4325,77.5891,77.0916,77.2575,167562.0
2022-01-10 10:30:00,83.87,83.98,83.79,83.92,146877.0,77.2667,77.368,77.193,77.3127,146877.0
2022-01-10 11:00:00,83.91,84.06,83.72,83.87,114894.0,77.3035,77.4417,77.1285,77.2667,114894.0
2022-01-10 11:30:00,83.86,83.9,83.68,83.81,117227.0,77.2575,77.2943,77.0916,77.2114,117227.0
2022-01-10 12:00:00,83.8,84.0,83.68,84.0,84524.0,77.2022,77.3864,77.0916,77.3864,84524.0
2022-01-10 12:30:00,84.0,84.09,83.95,84.02,146850.0,77.3864,77.4693,77.3404,77.4049,146850.0
2022-01-10 13:00:00,84.02,84.13,83.88,83.91,120422.0,77.4049,77.5062,77.2759,77.3035,120422.0
2022-01-10 13:30:00,83.9,83.95,83.74,83.9,124407.0,77.2943,77.3404,77.1469,77.2943,124407.0
2022-01-10 14:00:00,83.9,84.01,83.81,83.82,129382.0,77.2943,77.3956,77.2114,77.2206,129382.0
2022-01-10 14:30:00,83.81,83.81,83.57,83.68,104988.0,77.2114,77.2114,76.9903,77.0916,104988.0
2022-01-10 15:00:00,83.69,83.73,83.29,83.33,180522.0,77.1008,77.1377,76.7323,76.7692,180522.0
2022-01-10 15:30:00,83.34,83.73,83.32,83.71,616710.0,76.7784,77.1377,76.76,77.1193,616710.0
2022-01-11 09:30:00,83.42,83.56,82.42,82.57,373360.0,76.8521,76.9811,75.9308,76.069,373360.0
2022-01-11 10:00:00,82.59,82.93,82.51,82.71,175861.0,76.0874,76.4007,76.0137,76.198,175861.0
2022-01-11 10:30:00,82.73,82.89,82.6,82.75,144294.0,76.2164,76.3638,76.0967,76.2348,144294.0
2022-01-11 11:00:00,82.76,82.81,82.56,82.6,184596.0,76.2441,76.2901,76.0598,76.0967,184596.0
2022-01-11 11:30:00,82.61,82.84,82.56,82.57,133122.0,76.1059,76.3178,76.0598,76.069,133122.0
2022-01-11 12:00:00,82.57,82.82,82.55,82.77,118712.0,76.069,76.2993,76.0506,76.2533,118712.0
2022-01-11 12:30:00,82.78,82.94,82.72,82.93,125563.0,76.2625,76.4099,76.2072,76.4007,125563.0
2022-01-11 13:00:00,82.93,83.07,82.92,83.03,97532.0,76.4007,76.5297,76.3915,76.4928,97532.0
2022-01-11 13:30:00,83.03,83.07,82.9,82.91,80812.0,76.4928,76.5297,76.373,76.3823,80812.0
2022-01-11 14:00:00,82.91,82.95,82.8,82.92,99439.0,76.3823,76.4191,76.2809,76.3915,99439.0
2022-01-11 14:30:00,82.92,83.05,82.84,82.94,118795.0,76.3915,76.5112,76.3178,76.4099,118795.0
2022-01-11 15:00:00,82.94,83.16,82.91,83.16,143501.0,76.4099,76.6126,76.3823,76.6126,143501.0
2022-01-11 15:30:00,83.16,83.22,83.03,83.18,527281.0,76.6126,76.6678,76.4928,76.631,527281.0
2022-01-12 09:30:00,83.02,83.17,82.55,82.77,373930.0,76.4836,76.6218,76.0506,76.2533,373930.0
2022-01-12 10:00:00,82.78,83.07,82.68,82.92,178597.0,76.2625,76.5297,76.1704,76.3915,178597.0
2022-01-12 10:30:00,82.92,83.26,82.89,83.17,127868.0,76.3915,76.7047,76.3638,76.6218,127868.0
2022-01-12 11:00:00,83.18,83.32,83.01,83.12,121320.0,76.631,76.76,76.4744,76.5757,121320.0
2022-01-12 11:30:00,83.13,83.2,83.07,83.13,100363.0,76.5849,76.6494,76.5297,76.5849,100363.0
2022-01-12 12:00:00,83.13,83.13,82.99,83.0,81197.0,76.5849,76.5849,76.456,76.4652,81197.0
2022-01-12 12:30:00,83.0,83.01,82.82,82.91,72835.0,76.4652,76.4744,76.2993,76.3823,72835.0
2022-01-12 13:00:00,82.91,82.96,82.72,82.75,125692.0,76.3823,76.4283,76.2072,76.2348,125692.0
2022-01-12 13:30:00,82.76,82.77,82.63,82.63,88333.0,76.2441,76.2533,76.1243,76.1243,88333.0
2022-01-12 14:00:00,82.63,82.7,82.57,82.68,98700.0,76.1243,76.1888,76.069,76.1704,98700.0
2022-01-12 14:30:00,82.69,82.72,82.62,82.63,88255.0,76.1796,76.2072,76.1151,76.1243,88255.0
2022-01-12 15:00:00,82.63,82.7,82.59,82.64,138348.0,76.1243,76.1888,76.0874,76.1335,138348.0
2022-01-12 15:30:00,82.65,82.87,82.6,82.87,609223.0,76.1427,76.3454,76.0967,76.3454,609223.0
2022-01-13 09:30:00,82.81,82.81,82.07,82.09,370379.0,76.2901,76.2901,75.6084,75.6268,370379.0
2022-01-13 10:00:00,82.09,82.43,81.97,82.36,593600.0,75.6268,75.94,75.5163,75.8756,593600.0
2022-01-13 10:30:00,82.36,82.75,82.36,82.63,644294.0,75.8756,76.2348,75.8756,76.1243,644294.0
2022-01-13 11:00:00,82.62,82.84,82.52,82.68,148177.0,76.1151,76.3178,76.023,76.1704,148177.0
2022-01-13 11:30:00,82.67,82.69,82.35,82.68,156427.0,76.1611,76.1796,75.8663,76.1704,156427.0
2022-01-13 12:00:00,82.68,82.7,82.49,82.59,108741.0,76.1704,76.1888,75.9953,76.0874,108741.0
2022-01-13 12:30:00,82.58,82.65,82.49,82.49,162562.0,76.0782,76.1427,75.9953,75.9953,162562.0
2022-01-13 13:00:00,82.49,82.61,82.42,82.53,345561.0,75.9953,76.1059,75.9308,76.0322,345561.0
2022-01-13 13:30:00,82.53,82.63,82.37,82.4,460292.0,76.0322,76.1243,75.8848,75.9124,460292.0
2022-01-13 14:00:00,82.4,82.46,82.29,82.35,242992.0,75.9124,75.9677,75.8111,75.8663,242992.0
2022-01-13 14:30:00,82.35,82.59,82.2,82.59,1081066.0,75.8663,76.0874,75.7282,76.0874,1081066.0
2022-01-13 15:00:00,82.58,82.58,82.43,82.56,195471.0,76.0782,76.0782,75.94,76.0598,195471.0
2022-01-13 15:30:00,82.56,82.62,82.35,82.55,667057.0,76.0598,76.1151,75.8663,76.0506,667057.0
2022-01-14 09:30:00,82.61,82.74,82.04,82.31,282227.0,76.1059,76.2256,75.5808,75.8295,282227.0
2022-01-14 10:00:00,82.31,82.48,82.08,82.3,185012.0,75.8295,75.9861,75.6176,75.8203,185012.0
2022-01-14 10:30:00,82.3,82.53,82.29,82.53,227428.0,75.8203,76.0322,75.8111,76.0322,227428.0
2022-01-14 11:00:00,82.53,82.69,82.52,82.67,123539.0,76.0322,76.1796,76.023,76.1611,123539.0
2022-01-14 11:30:00,82.68,83.36,82.57,83.25,297331.0,76.1704,76.7968,76.069,76.6955,297331.0
2022-01-14 12:00:00,83.26,83.51,83.23,83.48,185910.0,76.7047,76.935,76.6771,76.9074,185910.0
2022-01-14 12:30:00,83.47,83.62,83.25,83.34,119513.0,76.8982,77.0364,76.6955,76.7784,119513.0
2022-01-14 13:00:00,83.33,83.53,83.27,83.53,100136.0,76.7692,76.9534,76.7139,76.9534,100136.0
2022-01-14 13:30:00,83.54,83.59,83.15,83.15,127978.0,76.9627,77.0087,76.6034,76.6034,127978.0
2022-01-14 14:00:00,83.16,83.38,83.16,83.29,118255.0,76.6126,76.8152,76.6126,76.7323,118255.0
2022-01-14 14:30:00,83.28,83.52,83.27,83.44,97954.0,76.7231,76.9442,76.7139,76.8705,97954.0
2022-01-14 15:00:00,83.43,83.51,83.34,83.38,176269.0,76.8613,76.935,76.7784,76.8152,176269.0
2022-01-14 15:30:00,83.38,83.59,83.27,83.45,562882.0,76.8152,77.0087,76.7139,76.8797,562882.0
2022-01-18 09:30:00,82.78,83.03,82.33,82.5,431207.0,76.2625,76.4928,75.8479,76.0045,431207.0
2022-01-18 10:00:00,82.53,82.57,81.98,82.27,312777.0,76.0322,76.069,75.5255,75.7926,312777.0
2022-01-18 10:30:00,82.29,82.75,82.26,82.74,223015.0,75.8111,76.2348,75.7834,76.2256,223015.0
2022-01-18 11:00:00,82.74,83.0,82.65,82.93,220169.0,76.2256,76.4652,76.1427,76.4007,220169.0
2022-01-18 11:30:00,82.95,82.96,82.48,82.62,212339.0,76.4191,76.4283,75.9861,76.1151,212339.0
2022-01-18 12:00:00,82.62,82.72,82.52,82.67,158285.0,76.1151,76.2072,76.023,76.1611,158285.0
2022-01-18 12:30:00,82.67,82.85,82.53,82.54,144347.0,76.1611,76.327,76.0322,76.0414,144347.0
2022-01-18 13:00:00,82.53,82.91,82.53,82.73,131654.0,76.0322,76.3823,76.0322,76.2164,131654.0
2022-01-18 13:30:00,82.73,82.92,82.64,82.86,187889.0,76.2164,76.3915,76.1335,76.3362,187889.0
2022-01-18 14:00:00,82.87,83.03,82.83,83.03,167304.0,76.3454,76.4928,76.3086,76.4928,167304.0
2022-01-18 14:30:00,83.02,83.17,83.0,83.11,161876.0,76.4836,76.6218,76.4652,76.5665,161876.0
2022-01-18 15:00:00,83.11,83.17,82.78,82.87,190406.0,76.5665,76.6218,76.2625,76.3454,190406.0
2022-01-18 15:30:00,82.87,83.16,82.85,83.16,824889.0,76.3454,76.6126,76.327,76.6126,824889.0
2022-01-19 09:30:00,83.63,84.44,83.5,84.36,432458.0,77.0456,77.7918,76.9258,77.7181,432458.0
2022-01-19 10:00:00,84.35,84.38,83.83,83.96,402879.0,77.7089,77.7365,77.2298,77.3496,402879.0
2022-01-19 10:30:00,83.97,84.64,83.95,84.52,301473.0,77.3588,77.976,77.3404,77.8655,301473.0
2022-01-19 11:00:00,84.5,84.81,84.28,84.79,191870.0,77.8471,78.1327,77.6444,78.1142,191870.0
2022-01-19 11:30:00,84.8,85.04,84.76,84.98,245703.0,78.1234,78.3446,78.0866,78.2893,245703.0
2022-01-19 12:00:00,84.99,84.99,84.71,84.8,149585.0,78.2985,78.2985,78.0405,78.1234,149585.0
2022-01-19 12:30:00,84.81,84.88,84.66,84.73,168309.0,78.1327,78.1971,77.9945,78.059,168309.0
2022-01-19 13:00:00,84.74,84.82,84.61,84.72,117029.0,78.0682,78.1419,77.9484,78.0497,117029.0
2022-01-19 13:30:00,84.72,84.73,84.39,84.42,121960.0,78.0497,78.059,77.7457,77.7734,121960.0
2022-01-19 14:00:00,84.42,84.57,84.18,84.3,214984.0,77.7734,77.9116,77.5523,77.6628,214984.0
2022-01-19 14:30:00,84.3,84.56,84.29,84.5,141998.0,77.6628,77.9023,77.6536,77.8471,141998.0
2022-01-19 15:00:00,84.51,84.63,84.44,84.45,215494.0,77.8563,77.9668,77.7918,77.801,215494.0
2022-01-19 15:30:00,84.45,84.47,83.98,84.06,709437.0,77.801,77.8194,77.368,77.4417,709437.0
2022-01-20 09:30:00,83.9,84.65,83.51,84.5,559490.0,77.2943,77.9853,76.935,77.8471,559490.0
2022-01-20 10:00:00,84.5,84.51,84.02,84.08,381242.0,77.8471,77.8563,77.4049,77.4601,381242.0
2022-01-20 10:30:00,84.07,84.15,83.86,84.04,198610.0,77.4509,77.5246,77.2575,77.4233,198610.0
2022-01-20 11:00:00,84.06,84.23,83.57,83.87,900367.0,77.4417,77.5983,76.9903,77.2667,900367.0
2022-01-20 11:30:00,83.87,84.14,83.69,83.82,138954.0,77.2667,77.5154,77.1008,77.2206,138954.0
2022-01-20 12:00:00,83.81,83.83,83.68,83.74,104751.0,77.2114,77.2298,77.0916,77.1469,104751.0
2022-01-20 12:30:00,83.75,83.93,83.69,83.7,101142.0,77.1561,77.3219,77.1008,77.1101,101142.0
2022-01-20 13:00:00,83.7,83.82,83.61,83.79,93702.0,77.1101,77.2206,77.0271,77.193,93702.0
2022-01-20 13:30:00,83.8,83.88,83.77,83.84,125575.0,77.2022,77.2759,77.1745,77.239,125575.0
2022-01-20 14:00:00,83.83,84.03,83.79,83.92,163991.0,77.2298,77.4141,77.193,77.3127,163991.0
2022-01-20 14:30:00,83.92,84.03,83.76,83.88,135322.0,77.3127,77.4141,77.1653,77.2759,135322.0
2022-01-20 15:00:00,83.89,83.95,83.74,83.77,255693.0,77.2851,77.3404,77.1469,77.1745,255693.0
2022-01-20 15:30:00,83.77,83.77,83.23,83.28,799271.0,77.1745,77.1745,76.6771,76.7231,799271.0
2022-01-21 09:30:00,83.61,84.53,83.09,84.4,643984.0,77.4414,78.2935,76.9598,78.1731,643984.0
2022-01-21 10:00:00,84.39,84.7,84.13,84.37,240403.0,78.1639,78.451,77.923,78.1453,240403.0
2022-01-21 10:30:00,84.38,84.52,84.04,84.45,244372.0,78.1546,78.2843,77.8397,78.2194,244372.0
2022-01-21 11:00:00,84.47,84.54,84.11,84.19,149553.0,78.238,78.3028,77.9045,77.9786,149553.0
2022-01-21 11:30:00,84.18,84.2,83.98,84.1,142332.0,77.9694,77.9879,77.7841,77.8953,142332.0
2022-01-21 12:00:00,84.1,84.19,83.95,84.13,118430.0,77.8953,77.9786,77.7563,77.923,118430.0
2022-01-21 12:30:00,84.13,84.14,83.77,83.8,149351.0,77.923,77.9323,77.5896,77.6174,149351.0
2022-01-21 13:00:00,83.81,84.13,83.71,83.95,164988.0,77.6267,77.923,77.534,77.7563,164988.0
2022-01-21 13:30:00,83.95,84.07,83.88,83.9,151481.0,77.7563,77.8675,77.6915,77.71,151481.0
2022-01-21 14:00:00,83.9,84.03,83.8,83.99,269849.0,77.71,77.8304,77.6174,77.7934,269849.0
2022-01-21 14:30:00,83.99,84.15,83.95,84.0,196655.0,77.7934,77.9416,77.7563,77.8026,196655.0
2022-01-21 15:00:00,84.01,84.02,83.55,83.63,327431.0,77.8119,77.8212,77.3858,77.4599,327431.0
2022-01-21 15:30:00,83.62,83.88,83.48,83.65,761751.0,77.4507,77.6915,77.321,77.4785,761751.0
2022-01-24 09:30:00,84.01,84.71,83.91,84.68,646486.0,77.8119,78.4603,77.7193,78.4325,646486.0
2022-01-24 10:00:00,84.67,84.71,83.85,84.19,413732.0,78.4232,78.4603,77.6637,77.9786,413732.0
2022-01-24 10:30:00,84.19,84.75,84.03,84.14,299262.0,77.9786,78.4973,77.8304,77.9323,299262.0
2022-01-24 11:00:00,84.15,84.15,83.62,83.73,273564.0,77.9416,77.9416,77.4507,77.5526,273564.0
2022-01-24 11:30:00,83.74,83.77,83.3,83.51,220350.0,77.5618,77.5896,77.1543,77.3488,220350.0
2022-01-24 12:00:00,83.5,83.51,83.16,83.28,202993.0,77.3395,77.3488,77.0246,77.1358,202993.0
2022-01-24 12:30:00,83.29,83.41,83.05,83.12,179435.0,77.145,77.2562,76.9227,76.9876,179435.0
2022-01-24 13:00:00,83.1,83.14,82.74,82.79,212665.0,76.969,77.0061,76.6356,76.6819,212665.0
2022-01-24 13:30:00,82.79,82.89,82.44,82.71,231626.0,76.6819,76.7745,76.3577,76.6078,231626.0
2022-01-24 14:00:00,82.71,82.98,82.29,82.33,249288.0,76.6078,76.8579,76.2188,76.2558,249288.0
2022-01-24 14:30:00,82.32,82.77,82.24,82.76,244704.0,76.2466,76.6634,76.1725,76.6541,244704.0
2022-01-24 15:00:00,82.76,83.11,82.76,82.98,248270.0,76.6541,76.9783,76.6541,76.8579,248270.0
2022-01-24 15:30:00,82.97,83.86,82.91,83.67,830480.0,76.8486,77.673,76.7931,77.497,830480.0
2022-01-25 09:30:00,83.19,83.32,82.24,82.35,461014.0,77.0524,77.1728,76.1725,76.2744,461014.0
2022-01-25 10:00:00,82.3,82.4,81.93,82.39,218727.0,76.2281,76.3207,75.8854,76.3114,218727.0
2022-01-25 10:30:00,82.41,82.71,82.25,82.55,232737.0,76.3299,76.6078,76.1818,76.4596,232737.0
2022-01-25 11:00:00,82.57,82.69,82.06,82.51,281558.0,76.4781,76.5893,76.0058,76.4226,281558.0
2022-01-25 11:30:00,82.5,82.53,81.86,81.9,172892.0,76.4133,76.4411,75.8205,75.8576,172892.0
2022-01-25 12:00:00,81.9,82.28,81.76,82.11,183262.0,75.8576,76.2095,75.7279,76.0521,183262.0
2022-01-25 12:30:00,82.12,82.12,81.56,81.7,243892.0,76.0613,76.0613,75.5427,75.6723,243892.0
2022-01-25 13:00:00,81.69,81.86,81.48,81.86,176608.0,75.6631,75.8205,75.4686,75.8205,176608.0
2022-01-25 13:30:00,81.85,82.21,81.83,82.18,142835.0,75.8113,76.1447,75.7927,76.1169,142835.0
2022-01-25 14:00:00,82.18,82.29,81.91,81.93,194632.0,76.1169,76.2188,75.8668,75.8854,194632.0
2022-01-25 14:30:00,81.95,82.25,81.89,82.17,289628.0,75.9039,76.1818,75.8483,76.1077,289628.0
2022-01-25 15:00:00,82.18,82.23,81.81,81.81,309099.0,76.1169,76.1632,75.7742,75.7742,309099.0
2022-01-25 15:30:00,81.81,81.92,81.55,81.75,1184253.0,75.7742,75.8761,75.5334,75.7186,1184253.0
2022-01-26 09:30:00,79.93,81.63,79.59,81.59,642868.0,74.0329,75.6075,73.718,75.5704,642868.0
2022-01-26 10:00:00,81.59,81.67,80.95,81.05,305376.0,75.5704,75.6445,74.9777,75.0703,305376.0
2022-01-26 10:30:00,81.05,81.26,80.86,81.26,289232.0,75.0703,75.2648,74.8943,75.2648,289232.0
2022-01-26 11:00:00,81.25,81.61,81.17,81.53,266035.0,75.2555,75.589,75.1814,75.5149,266035.0
2022-01-26 11:30:00,81.53,81.64,81.15,81.4,185233.0,75.5149,75.6168,75.1629,75.3945,185233.0
2022-01-26 12:00:00,81.42,81.47,81.26,81.39,152428.0,75.413,75.4593,75.2648,75.3852,152428.0
2022-01-26 12:30:00,81.38,81.47,81.19,81.39,118005.0,75.3759,75.4593,75.2,75.3852,118005.0
2022-01-26 13:00:00,81.4,81.56,81.28,81.37,137765.0,75.3945,75.5427,75.2833,75.3667,137765.0
2022-01-26 13:30:00,81.38,81.46,81.2,81.26,133253.0,75.3759,75.45,75.2092,75.2648,133253.0
2022-01-26 14:00:00,81.26,81.72,81.24,81.57,339808.0,75.2648,75.6909,75.2463,75.5519,339808.0
2022-01-26 14:30:00,81.56,81.69,81.11,81.59,394082.0,75.5427,75.6631,75.1259,75.5704,394082.0
2022-01-26 15:00:00,81.59,81.63,80.97,81.11,357556.0,75.5704,75.6075,74.9962,75.1259,357556.0
2022-01-26 15:30:00,81.12,81.57,81.03,81.38,892418.0,75.1351,75.5519,75.0518,75.3759,892418.0
2022-01-27 09:30:00,81.96,83.29,81.6,83.2,846452.0,75.9131,77.145,75.5797,77.0617,846452.0
2022-01-27 10:00:00,83.22,83.27,82.92,83.01,351189.0,77.0802,77.1265,76.8023,76.8857,351189.0
2022-01-27 10:30:00,83.02,83.6,82.91,83.55,372691.0,76.8949,77.4322,76.7931,77.3858,372691.0
2022-01-27 11:00:00,83.55,83.61,83.09,83.2,265169.0,77.3858,77.4414,76.9598,77.0617,265169.0
2022-01-27 11:30:00,83.23,83.41,83.11,83.39,255643.0,77.0894,77.2562,76.9783,77.2376,255643.0
2022-01-27 12:00:00,83.39,83.47,82.8,82.86,243869.0,77.2376,77.3117,76.6912,76.7467,243869.0
2022-01-27 12:30:00,82.87,82.92,82.46,82.78,227281.0,76.756,76.8023,76.3763,76.6726,227281.0
2022-01-27 13:00:00,82.78,82.78,82.43,82.5,167788.0,76.6726,76.6726,76.3485,76.4133,167788.0
2022-01-27 13:30:00,82.52,82.62,82.42,82.54,185944.0,76.4318,76.5245,76.3392,76.4504,185944.0
2022-01-27 14:00:00,82.53,82.82,82.39,82.39,142076.0,76.4411,76.7097,76.3114,76.3114,142076.0
2022-01-27 14:30:00,82.38,82.76,82.35,82.59,155227.0,76.3022,76.6541,76.2744,76.4967,155227.0
2022-01-27 15:00:00,82.6,82.94,82.4,82.88,245732.0,76.5059,76.8208,76.3207,76.7653,245732.0
2022-01-27 15:30:00,82.87,83.1,82.62,82.68,857875.0,76.756,76.969,76.5245,76.58,857875.0
2022-01-28 09:30:00,81.96,82.0,80.53,80.78,782439.0,75.9131,75.9502,74.5886,74.8202,782439.0
2022-01-28 10:00:00,80.8,81.97,80.73,81.94,348103.0,74.8387,75.9224,74.7739,75.8946,348103.0
2022-01-28 10:30:00,81.95,82.1,81.68,82.0,278309.0,75.9039,76.0428,75.6538,75.9502,278309.0
2022-01-28 11:00:00,82.01,82.07,81.47,81.88,209238.0,75.9595,76.015,75.4593,75.839,209238.0
2022-01-28 11:30:00,81.89,82.29,81.89,81.96,178340.0,75.8483,76.2188,75.8483,75.9131,178340.0
2022-01-28 12:00:00,81.97,82.33,81.87,82.17,124374.0,75.9224,76.2558,75.8298,76.1077,124374.0
2022-01-28 12:30:00,82.17,82.41,82.13,82.4,82534.0,76.1077,76.3299,76.0706,76.3207,82534.0
2022-01-28 13:00:00,82.4,82.7,82.4,82.63,122599.0,76.3207,76.5986,76.3207,76.5337,122599.0
2022-01-28 13:30:00,82.65,82.79,82.41,82.41,162588.0,76.5522,76.6819,76.3299,76.3299,162588.0
2022-01-28 14:00:00,82.41,82.43,82.0,82.01,134741.0,76.3299,76.3485,75.9502,75.9595,134741.0
2022-01-28 14:30:00,81.99,82.38,81.83,82.25,169493.0,75.9409,76.3022,75.7927,76.1818,169493.0
2022-01-28 15:00:00,82.25,82.7,82.21,82.49,313209.0,76.1818,76.5986,76.1447,76.404,313209.0
2022-01-28 15:30:00,82.49,83.17,82.36,83.09,1000951.0,76.404,77.0339,76.2836,76.9598,1000951.0
2022-01-31 09:30:00,82.24,82.9,82.0,82.29,535623.0,76.1725,76.7838,75.9502,76.2188,535623.0
2022-01-31 10:00:00,82.28,82.47,81.89,82.02,244266.0,76.2095,76.3855,75.8483,75.9687,244266.0
2022-01-31 10:30:00,82.01,82.08,81.75,81.81,161011.0,75.9595,76.0243,75.7186,75.7742,161011.0
2022-01-31 11:00:00,81.82,81.86,81.63,81.75,180603.0,75.7835,75.8205,75.6075,75.7186,180603.0
2022-01-31 11:30:00,81.75,82.01,81.55,81.94,197216.0,75.7186,75.9595,75.5334,75.8946,197216.0
2022-01-31 12:00:00,81.93,82.2,81.85,82.09,209964.0,75.8854,76.1354,75.8113,76.0336,209964.0
2022-01-31 12:30:00,82.09,82.22,81.98,82.09,186231.0,76.0336,76.154,75.9317,76.0336,186231.0
2022-01-31 13:00:00,82.09,82.46,82.01,82.32,164471.0,76.0336,76.3763,75.9595,76.2466,164471.0
2022-01-31 13:30:00,82.32,82.5,82.28,82.41,165113.0,76.2466,76.4133,76.2095,76.3299,165113.0
2022-01-31 14:00:00,82.42,82.59,82.3,82.33,168054.0,76.3392,76.4967,76.2281,76.2558,168054.0
2022-01-31 14:30:00,82.33,82.43,82.29,82.32,176773.0,76.2558,76.3485,76.2188,76.2466,176773.0
2022-01-31 15:00:00,82.33,82.4,82.12,82.32,275960.0,76.2558,76.3207,76.0613,76.2466,275960.0
2022-01-31 15:30:00,82.32,82.61,82.22,82.42,907985.0,76.2466,76.5152,76.154,76.3392,907985.0
2022-02-01 09:30:00,82.75,82.95,82.24,82.29,431502.0,76.6449,76.8301,76.1725,76.2188,431502.0
2022-02-01 10:00:00,82.3,82.5,81.83,81.84,217174.0,76.2281,76.4133,75.7927,75.802,217174.0
2022-02-01 10:30:00,81.82,81.99,81.66,81.96,187926.0,75.7835,75.9409,75.6353,75.9131,187926.0
2022-02-01 11:00:00,81.95,81.97,81.59,81.72,186605.0,75.9039,75.9224,75.5704,75.6909,186605.0
2022-02-01 11:30:00,81.71,81.79,81.52,81.64,151033.0,75.6816,75.7557,75.5056,75.6168,151033.0
2022-02-01 12:00:00,81.64,82.04,81.64,81.95,117991.0,75.6168,75.9872,75.6168,75.9039,117991.0
2022-02-01 12:30:00,81.93,81.96,81.63,81.67,120257.0,75.8854,75.9131,75.6075,75.6445,120257.0
2022-02-01 13:00:00,81.66,81.83,81.57,81.74,159366.0,75.6353,75.7927,75.5519,75.7094,159366.0
2022-02-01 13:30:00,81.73,82.11,81.71,82.04,147587.0,75.7001,76.0521,75.6816,75.9872,147587.0
2022-02-01 14:00:00,82.04,82.18,81.95,82.16,154007.0,75.9872,76.1169,75.9039,76.0984,154007.0
2022-02-01 14:30:00,82.15,82.17,82.01,82.14,157575.0,76.0891,76.1077,75.9595,76.0799,157575.0
2022-02-01 15:00:00,82.13,82.26,82.07,82.15,310791.0,76.0706,76.191,76.015,76.0891,310791.0
2022-02-01 15:30:00,82.15,82.23,81.89,81.9,1107237.0,76.0891,76.1632,75.8483,75.8576,1107237.0
2022-02-02 09:30:00,82.06,83.03,81.82,82.56,436007.0,76.0058,76.9042,75.7835,76.4689,436007.0
2022-02-02 10:00:00,82.56,82.66,82.16,82.37,281413.0,76.4689,76.5615,76.0984,76.2929,281413.0
2022-02-02 10:30:00,82.33,82.54,82.29,82.41,177689.0,76.2558,76.4504,76.2188,76.3299,177689.0
2022-02-02 11:00:00,82.38,82.59,82.37,82.59,432732.0,76.3022,76.4967,76.2929,76.4967,432732.0
2022-02-02 11:30:00,82.58,82.9,82.5,82.69,164947.0,76.4874,76.7838,76.4133,76.5893,164947.0
2022-02-02 12:00:00,82.69,82.78,82.55,82.69,166807.0,76.5893,76.6726,76.4596,76.5893,166807.0
2022-02-02 12:30:00,82.67,82.8,82.57,82.64,110130.0,76.5708,76.6912,76.4781,76.543,110130.0
2022-02-02 13:00:00,82.65,82.84,82.6,82.7,157892.0,76.5522,76.7282,76.5059,76.5986,157892.0
2022-02-02 13:30:00,82.7,82.82,82.67,82.78,155235.0,76.5986,76.7097,76.5708,76.6726,155235.0
2022-02-02 14:00:00,82.77,82.85,82.69,82.83,206779.0,76.6634,76.7375,76.5893,76.719,206779.0
2022-02-02 14:30:00,82.83,82.85,82.73,82.76,141810.0,76.719,76.7375,76.6263,76.6541,141810.0
2022-02-02 15:00:00,82.76,82.8,82.63,82.68,289016.0,76.6541,76.6912,76.5337,76.58,289016.0
2022-02-02 15:30:00,82.69,82.85,82.65,82.8,837857.0,76.5893,76.7375,76.5522,76.6912,837857.0
2022-02-03 09:30:00,82.78,83.11,82.38,82.89,338935.0,76.6726,76.9783,76.3022,76.7745,338935.0
2022-02-03 10:00:00,82.9,83.06,82.59,82.83,221137.0,76.7838,76.932,76.4967,76.719,221137.0
2022-02-03 10:30:00,82.8,83.0,82.8,82.86,197441.0,76.6912,76.8764,76.6912,76.7467,197441.0
2022-02-03 11:00:00,82.86,83.04,82.85,82.98,205652.0,76.7467,76.9135,76.7375,76.8579,205652.0
2022-02-03 11:30:00,82.98,83.07,82.92,83.02,290815.0,76.8579,76.9413,76.8023,76.8949,290815.0
2022-02-03 12:00:00,83.02,83.22,82.95,83.12,187024.0,76.8949,77.0802,76.8301,76.9876,187024.0
2022-02-03 12:30:00,83.11,83.15,82.92,83.11,153354.0,76.9783,77.0154,76.8023,76.9783,153354.0
2022-02-03 13:00:00,83.11,83.21,83.0,83.11,169977.0,76.9783,77.0709,76.8764,76.9783,169977.0
2022-02-03 13:30:00,83.11,83.27,83.07,83.24,154227.0,76.9783,77.1265,76.9413,77.0987,154227.0
2022-02-03 14:00:00,83.24,83.26,83.05,83.16,117796.0,77.0987,77.1172,76.9227,77.0246,117796.0
2022-02-03 14:30:00,83.15,83.15,82.83,82.85,119776.0,77.0154,77.0154,76.719,76.7375,119776.0
2022-02-03 15:00:00,82.86,83.02,82.79,83.02,181859.0,76.7467,76.8949,76.6819,76.8949,181859.0
2022-02-03 15:30:00,83.01,83.01,82.69,82.74,546555.0,76.8857,76.8857,76.5893,76.6356,546555.0
2022-02-04 09:30:00,82.21,82.39,81.68,82.09,478694.0,76.1447,76.3114,75.6538,76.0336,478694.0
2022-02-04 10:00:00,82.08,82.11,81.11,81.13,271453.0,76.0243,76.0521,75.1259,75.1444,271453.0
2022-02-04 10:30:00,81.15,81.19,80.81,81.15,234898.0,75.1629,75.2,74.848,75.1629,234898.0
2022-02-04 11:00:00,81.14,81.64,81.12,81.59,260880.0,75.1536,75.6168,75.1351,75.5704,260880.0
2022-02-04 11:30:00,81.59,81.95,81.58,81.78,193555.0,75.5704,75.9039,75.5612,75.7464,193555.0
2022-02-04 12:00:00,81.79,81.91,81.73,81.75,102541.0,75.7557,75.8668,75.7001,75.7186,102541.0
2022-02-04 12:30:00,81.74,81.88,81.63,81.7,113724.0,75.7094,75.839,75.6075,75.6723,113724.0
2022-02-04 13:00:00,81.7,81.85,81.59,81.62,198029.0,75.6723,75.8113,75.5704,75.5982,198029.0
2022-02-04 13:30:00,81.63,81.74,81.58,81.62,117984.0,75.6075,75.7094,75.5612,75.5982,117984.0
2022-02-04 14:00:00,81.63,81.7,81.46,81.54,112676.0,75.6075,75.6723,75.45,75.5241,112676.0
2022-02-04 14:30:00,81.53,81.62,81.35,81.46,179986.0,75.5149,75.5982,75.3482,75.45,179986.0
2022-02-04 15:00:00,81.46,81.81,81.42,81.74,194966.0,75.45,75.7742,75.413,75.7094,194966.0
2022-02-04 15:30:00,81.74,81.77,81.12,81.12,662011.0,75.7094,75.7372,75.1351,75.1351,662011.0
2022-02-07 09:30:00,81.47,81.73,80.37,80.39,351920.0,75.4593,75.7001,74.4405,74.459,351920.0
2022-02-07 10:00:00,80.39,80.95,80.38,80.93,182017.0,74.459,74.9777,74.4497,74.9591,182017.0
2022-02-07 10:30:00,80.93,81.1,80.8,80.87,188137.0,74.9591,75.1166,74.8387,74.9036,188137.0
2022-02-07 11:00:00,80.86,81.11,80.68,81.07,127838.0,74.8943,75.1259,74.7276,75.0888,127838.0
2022-02-07 11:30:00,81.04,81.29,80.98,81.24,111220.0,75.061,75.2926,75.0054,75.2463,111220.0
2022-02-07 12:00:00,81.24,81.24,81.02,81.06,97874.0,75.2463,75.2463,75.0425,75.0795,97874.0
2022-02-07 12:30:00,81.05,81.25,81.05,81.12,111438.0,75.0703,75.2555,75.0703,75.1351,111438.0
2022-02-07 13:00:00,81.11,81.28,81.07,81.26,85719.0,75.1259,75.2833,75.0888,75.2648,85719.0
2022-02-07 13:30:00,81.26,81.34,81.21,81.28,116948.0,75.2648,75.3389,75.2185,75.2833,116948.0
2022-02-07 14:00:00,81.28,81.37,81.24,81.34,92342.0,75.2833,75.3667,75.2463,75.3389,92342.0
2022-02-07 14:30:00,81.33,81.38,81.26,81.35,69506.0,75.3296,75.3759,75.2648,75.3482,69506.0
2022-02-07 15:00:00,81.35,81.42,81.23,81.26,91856.0,75.3482,75.413,75.237,75.2648,91856.0
2022-02-07 15:30:00,81.25,81.36,81.01,81.12,501456.0,75.2555,75.3574,75.0332,75.1351,501456.0
2022-02-08 09:30:00,81.3,81.53,81.04,81.3,311364.0,75.3018,75.5149,75.061,75.3018,311364.0
2022-02-08 10:00:00,81.3,81.45,81.06,81.39,176219.0,75.3018,75.4408,75.0795,75.3852,176219.0
2022-02-08 10:30:00,81.4,81.49,81.15,81.2,156450.0,75.3945,75.4778,75.1629,75.2092,156450.0
2022-02-08 11:00:00,81.19,81.29,81.08,81.18,172872.0,75.2,75.2926,75.0981,75.1907,172872.0
2022-02-08 11:30:00,81.17,81.38,81.14,81.37,106891.0,75.1814,75.3759,75.1536,75.3667,106891.0
2022-02-08 12:00:00,81.37,81.52,81.23,81.27,234449.0,75.3667,75.5056,75.237,75.2741,234449.0
2022-02-08 12:30:00,81.27,81.38,81.2,81.28,110417.0,75.2741,75.3759,75.2092,75.2833,110417.0
2022-02-08 13:00:00,81.29,81.36,81.12,81.13,88370.0,75.2926,75.3574,75.1351,75.1444,88370.0
2022-02-08 13:30:00,81.14,81.2,81.07,81.13,102737.0,75.1536,75.2092,75.0888,75.1444,102737.0
2022-02-08 14:00:00,81.11,81.16,80.96,81.04,102710.0,75.1259,75.1722,74.9869,75.061,102710.0
2022-02-08 14:30:00,81.03,81.06,80.84,80.88,92362.0,75.0518,75.0795,74.8758,74.9128,92362.0
2022-02-08 15:00:00,80.89,81.13,80.85,81.08,122061.0,74.9221,75.1444,74.885,75.0981,122061.0
2022-02-08 15:30:00,81.09,81.18,80.86,80.9,485705.0,75.1073,75.1907,74.8943,74.9314,485705.0
2022-02-09 09:30:00,81.1,81.36,80.59,80.59,250244.0,75.1166,75.3574,74.6442,74.6442,250244.0
2022-02-09 10:00:00,80.6,80.77,80.33,80.39,223443.0,74.6535,74.8109,74.4034,74.459,223443.0
2022-02-09 10:30:00,80.38,80.73,80.31,80.71,161764.0,74.4497,74.7739,74.3849,74.7554,161764.0
2022-02-09 11:00:00,80.71,80.73,80.42,80.56,173372.0,74.7554,74.7739,74.4868,74.6164,173372.0
2022-02-09 11:30:00,80.57,80.77,80.55,80.73,279880.0,74.6257,74.8109,74.6072,74.7739,279880.0
2022-02-09 12:00:00,80.74,80.85,80.69,80.81,99321.0,74.7832,74.885,74.7368,74.848,99321.0
2022-02-09 12:30:00,80.81,80.94,80.76,80.91,91876.0,74.848,74.9684,74.8017,74.9406,91876.0
2022-02-09 13:00:00,80.9,81.0,80.86,80.92,111894.0,74.9314,75.024,74.8943,74.9499,111894.0
2022-02-09 13:30:00,80.92,81.07,80.9,80.91,99914.0,74.9499,75.0888,74.9314,74.9406,99914.0
2022-02-09 14:00:00,80.9,81.09,80.88,80.99,93730.0,74.9314,75.1073,74.9128,75.0147,93730.0
2022-02-09 14:30:00,80.99,81.07,80.89,80.95,101938.0,75.0147,75.0888,74.9221,74.9777,101938.0
2022-02-09 15:00:00,80.94,81.0,80.82,81.0,144777.0,74.9684,75.024,74.8573,75.024,144777.0
2022-02-09 15:30:00,81.0,81.07,80.79,80.89,409663.0,75.024,75.0888,74.8295,74.9221,409663.0
2022-02-10 09:30:00,80.38,80.71,80.18,80.2,364522.0,74.4497,74.7554,74.2645,74.283,364522.0
2022-02-10 10:00:00,80.22,80.45,80.15,80.16,205843.0,74.3015,74.5146,74.2367,74.2459,205843.0
2022-02-10 10:30:00,80.16,80.25,79.99,80.03,170381.0,74.2459,74.3293,74.0885,74.1255,170381.0
2022-02-10 11:00:00,80.02,80.21,80.0,80.18,122252.0,74.1163,74.2923,74.0978,74.2645,122252.0
2022-02-10 11:30:00,80.18,80.47,80.09,80.37,133479.0,74.2645,74.5331,74.1811,74.4405,133479.0
2022-02-10 12:00:00,80.35,80.45,80.29,80.34,101868.0,74.4219,74.5146,74.3664,74.4127,101868.0
2022-02-10 12:30:00,80.34,80.38,79.81,79.85,139816.0,74.4127,74.4497,73.9218,73.9588,139816.0
2022-02-10 13:00:00,79.84,80.01,79.75,79.83,160345.0,73.9496,74.107,73.8662,73.9403,160345.0
2022-02-10 13:30:00,79.82,79.92,79.67,79.74,112252.0,73.931,74.0237,73.7921,73.8569,112252.0
2022-02-10 14:00:00,79.74,79.8,79.58,79.65,117052.0,73.8569,73.9125,73.7087,73.7736,117052.0
2022-02-10 14:30:00,79.63,79.76,79.57,79.69,95027.0,73.755,73.8755,73.6995,73.8106,95027.0
2022-02-10 15:00:00,79.7,79.86,79.66,79.78,112570.0,73.8199,73.9681,73.7828,73.894,112570.0
2022-02-10 15:30:00,79.75,79.77,79.42,79.72,482812.0,73.8662,73.8847,73.5605,73.8384,482812.0
2022-02-11 09:30:00,80.06,80.23,79.77,80.12,324524.0,74.1533,74.3108,73.8847,74.2089,324524.0
2022-02-11 10:00:00,80.12,80.2,79.9,80.01,166478.0,74.2089,74.283,74.0051,74.107,166478.0
2022-02-11 10:30:00,80.0,80.01,79.73,79.83,129692.0,74.0978,74.107,73.8477,73.9403,129692.0
2022-02-11 11:00:00,79.82,80.03,79.77,79.78,167730.0,73.931,74.1255,73.8847,73.894,167730.0
2022-02-11 11:30:00,79.78,79.92,79.67,79.87,136911.0,73.894,74.0237,73.7921,73.9773,136911.0
2022-02-11 12:00:00,79.88,80.06,79.84,80.0,149488.0,73.9866,74.1533,73.9496,74.0978,149488.0
2022-02-11 12:30:00,80.0,80.08,79.92,80.02,86144.0,74.0978,74.1718,74.0237,74.1163,86144.0
2022-02-11 13:00:00,80.02,80.15,79.83,79.83,91333.0,74.1163,74.2367,73.9403,73.9403,91333.0
2022-02-11 13:30:00,79.84,79.87,79.39,79.53,193264.0,73.9496,73.9773,73.5328,73.6624,193264.0
2022-02-11 14:00:00,79.52,79.97,79.42,79.88,320081.0,73.6532,74.07,73.5605,73.9866,320081.0
2022-02-11 14:30:00,79.88,80.1,79.65,79.81,282849.0,73.9866,74.1904,73.7736,73.9218,282849.0
2022-02-11 15:00:00,79.8,79.82,79.53,79.65,235710.0,73.9125,73.931,73.6624,73.7736,235710.0
2022-02-11 15:30:00,79.65,79.8,79.42,79.53,619180.0,73.7736,73.9125,73.5605,73.6624,619180.0
2022-02-14 09:30:00,79.56,79.94,78.6,78.9,288417.0,73.6902,74.0422,72.801,73.0789,288417.0
2022-02-14 10:00:00,78.89,78.98,78.41,78.64,155892.0,73.0696,73.153,72.6251,72.8381,155892.0
2022-02-14 10:30:00,78.64,78.76,78.27,78.32,186261.0,72.8381,72.9492,72.4954,72.5417,186261.0
2022-02-14 11:00:00,78.32,78.34,78.01,78.22,228928.0,72.5417,72.5602,72.2546,72.4491,228928.0
2022-02-14 11:30:00,78.22,78.46,78.2,78.37,221276.0,72.4491,72.6714,72.4306,72.588,221276.0
2022-02-14 12:00:00,78.37,78.61,78.21,78.59,157493.0,72.588,72.8103,72.4398,72.7918,157493.0
2022-02-14 12:30:00,78.59,78.83,78.57,78.83,141377.0,72.7918,73.0141,72.7733,73.0141,141377.0
2022-02-14 13:00:00,78.82,78.94,78.74,78.84,162809.0,73.0048,73.116,72.9307,73.0233,162809.0
2022-02-14 13:30:00,78.84,78.85,78.6,78.74,235887.0,73.0233,73.0326,72.801,72.9307,235887.0
2022-02-14 14:00:00,78.72,79.15,78.68,78.97,156642.0,72.9122,73.3105,72.8751,73.1437,156642.0
2022-02-14 14:30:00,78.95,79.12,78.89,78.93,162806.0,73.1252,73.2827,73.0696,73.1067,162806.0
2022-02-14 15:00:00,78.94,79.21,78.9,79.08,171502.0,73.116,73.366,73.0789,73.2456,171502.0
2022-02-14 15:30:00,79.07,79.4,79.05,79.25,533629.0,73.2364,73.542,73.2178,73.4031,533629.0
2022-02-15 09:30:00,79.66,79.94,79.44,79.45,509653.0,73.7828,74.0422,73.5791,73.5883,509653.0
2022-02-15 10:00:00,79.46,79.71,79.41,79.68,281022.0,73.5976,73.8291,73.5513,73.8014,281022.0
2022-02-15 10:30:00,79.68,79.68,79.41,79.47,190255.0,73.8014,73.8014,73.5513,73.6069,190255.0
2022-02-15 11:00:00,79.47,79.5,79.1,79.17,102277.0,73.6069,73.6346,73.2642,73.329,102277.0
2022-02-15 11:30:00,79.17,79.26,78.99,79.17,199271.0,73.329,73.4123,73.1623,73.329,199271.0
2022-02-15 12:00:00,79.17,79.2,78.94,79.06,162205.0,73.329,73.3568,73.116,73.2271,162205.0
2022-02-15 12:30:00,79.06,79.08,78.75,78.78,137158.0,73.2271,73.2456,72.94,72.9678,137158.0
2022-02-15 13:00:00,78.79,79.01,78.78,79.0,101394.0,72.977,73.1808,72.9678,73.1715,101394.0
2022-02-15 13:30:00,79.02,79.05,78.88,78.89,95152.0,73.1901,73.2178,73.0604,73.0696,95152.0
2022-02-15 14:00:00,78.88,78.88,78.63,78.67,128216.0,73.0604,73.0604,72.8288,72.8659,128216.0
2022-02-15 14:30:00,78.67,78.68,78.43,78.54,139783.0,72.8659,72.8751,72.6436,72.7455,139783.0
2022-02-15 15:00:00,78.54,78.59,78.44,78.48,172900.0,72.7455,72.7918,72.6528,72.6899,172900.0
2022-02-15 15:30:00,78.48,78.62,78.2,78.58,707160.0,72.6899,72.8196,72.4306,72.7825,707160.0
2022-02-16 09:30:00,78.64,79.02,78.32,78.4,315471.0,72.8381,73.1901,72.5417,72.6158,315471.0
2022-02-16 10:00:00,78.37,78.48,78.03,78.14,228083.0,72.588,72.6899,72.2731,72.375,228083.0
2022-02-16 10:30:00,78.15,78.17,77.38,77.61,237139.0,72.3842,72.4028,71.6711,71.8841,237139.0
2022-02-16 11:00:00,77.62,77.73,77.52,77.69,151677.0,71.8933,71.9952,71.8007,71.9582,151677.0
2022-02-16 11:30:00,77.69,77.81,77.54,77.77,177606.0,71.9582,72.0693,71.8192,72.0323,177606.0
2022-02-16 12:00:00,77.77,77.92,77.74,77.91,131004.0,72.0323,72.1712,72.0045,72.1619,131004.0
2022-02-16 12:30:00,77.9,78.03,77.75,78.03,95212.0,72.1527,72.2731,72.0138,72.2731,95212.0
2022-02-16 13:00:00,78.03,78.15,77.99,78.02,87564.0,72.2731,72.3842,72.236,72.2638,87564.0
2022-02-16 13:30:00,78.03,78.06,77.91,78.02,96543.0,72.2731,72.3009,72.1619,72.2638,96543.0
2022-02-16 14:00:00,78.03,78.33,77.96,78.2,156251.0,72.2731,72.551,72.2083,72.4306,156251.0
2022-02-16 14:30:00,78.22,78.39,78.13,78.38,98495.0,72.4491,72.6065,72.3657,72.5973,98495.0
2022-02-16 15:00:00,78.39,78.54,78.29,78.48,122369.0,72.6065,72.7455,72.5139,72.6899,122369.0
2022-02-16 15:30:00,78.47,78.63,78.28,78.34,377188.0,72.6806,72.8288,72.5046,72.5602,377188.0
2022-02-17 09:30:00,78.15,78.38,77.87,78.15,383813.0,72.3842,72.5973,72.1249,72.3842,383813.0
2022-02-17 10:00:00,78.15,78.69,78.09,78.65,318161.0,72.3842,72.8844,72.3287,72.8474,318161.0
2022-02-17 10:30:00,78.63,78.89,78.58,78.75,199943.0,72.8288,73.0696,72.7825,72.94,199943.0
2022-02-17 11:00:00,78.75,78.82,78.39,78.44,146848.0,72.94,73.0048,72.6065,72.6528,146848.0
2022-02-17 11:30:00,78.44,78.68,78.41,78.58,103860.0,72.6528,72.8751,72.6251,72.7825,103860.0
2022-02-17 12:00:00,78.57,78.81,78.55,78.71,124807.0,72.7733,72.9955,72.7547,72.9029,124807.0
2022-02-17 12:30:00,78.72,78.87,78.65,78.85,106368.0,72.9122,73.0511,72.8474,73.0326,106368.0
2022-02-17 13:00:00,78.86,79.25,78.85,79.2,104588.0,73.0419,73.4031,73.0326,73.3568,104588.0
2022-02-17 13:30:00,79.2,79.32,79.14,79.23,125466.0,73.3568,73.4679,73.3012,73.3846,125466.0
2022-02-17 14:00:00,79.24,79.35,79.2,79.2,120054.0,73.3938,73.4957,73.3568,73.3568,120054.0
2022-02-17 14:30:00,79.2,79.25,79.13,79.16,116250.0,73.3568,73.4031,73.2919,73.3197,116250.0
2022-02-17 15:00:00,79.16,79.25,78.99,79.22,171191.0,73.3197,73.4031,73.1623,73.3753,171191.0
2022-02-17 15:30:00,79.21,79.28,79.03,79.15,594682.0,73.366,73.4309,73.1993,73.3105,594682.0
2022-02-18 09:30:00,79.31,79.65,78.99,79.37,394419.0,73.4587,73.7736,73.1623,73.5142,394419.0
2022-02-18 10:00:00,79.37,79.52,79.11,79.39,211264.0,73.5142,73.6532,73.2734,73.5328,211264.0
2022-02-18 10:30:00,79.38,79.51,79.21,79.46,144150.0,73.5235,73.6439,73.366,73.5976,144150.0
2022-02-18 11:00:00,79.47,79.62,79.31,79.34,120738.0,73.6069,73.7458,73.4587,73.4864,120738.0
2022-02-18 11:30:00,79.33,79.44,79.13,79.15,126506.0,73.4772,73.5791,73.2919,73.3105,126506.0
2022-02-18 12:00:00,79.14,79.16,78.94,79.1,102516.0,73.3012,73.3197,73.116,73.2642,102516.0
2022-02-18 12:30:00,79.1,79.18,78.98,78.98,125565.0,73.2642,73.3382,73.153,73.153,125565.0
2022-02-18 13:00:00,78.98,79.23,78.96,79.08,97970.0,73.153,73.3846,73.1345,73.2456,97970.0
2022-02-18 13:30:00,79.05,79.21,78.94,79.19,105183.0,73.2178,73.366,73.116,73.3475,105183.0
2022-02-18 14:00:00,79.2,79.3,79.15,79.22,78405.0,73.3568,73.4494,73.3105,73.3753,78405.0
2022-02-18 14:30:00,79.22,79.48,79.18,79.48,119634.0,73.3753,73.6161,73.3382,73.6161,119634.0
2022-02-18 15:00:00,79.48,79.56,79.28,79.35,161814.0,73.6161,73.6902,73.4309,73.4957,161814.0
2022-02-18 15:30:00,79.34,79.6,79.21,79.55,389508.0,73.4864,73.7273,73.366,73.681,389508.0
2022-02-22 09:30:00,79.36,79.8,78.91,79.34,470569.0,73.505,73.9125,73.0882,73.4864,470569.0
2022-02-22 10:00:00,79.36,79.54,78.89,79.11,164722.0,73.505,73.6717,73.0696,73.2734,164722.0
2022-02-22 10:30:00,79.12,79.18,78.86,78.88,148199.0,73.2827,73.3382,73.0419,73.0604,148199.0
2022-02-22 11:00:00,78.9,79.49,78.89,79.43,135512.0,73.0789,73.6254,73.0696,73.5698,135512.0
2022-02-22 11:30:00,79.41,79.44,79.14,79.3,108111.0,73.5513,73.5791,73.3012,73.4494,108111.0
2022-02-22 12:00:00,79.29,79.53,79.29,79.32,103516.0,73.4401,73.6624,73.4401,73.4679,103516.0
2022-02-22 12:30:00,79.31,79.32,79.05,79.05,118055.0,73.4587,73.4679,73.2178,73.2178,118055.0
2022-02-22 13:00:00,79.05,79.11,78.85,79.02,103484.0,73.2178,73.2734,73.0326,73.1901,103484.0
2022-02-22 13:30:00,79.01,79.05,78.84,78.94,99254.0,73.1808,73.2178,73.0233,73.116,99254.0
2022-02-22 14:00:00,78.93,78.95,78.67,78.76,171704.0,73.1067,73.1252,72.8659,72.9492,171704.0
2022-02-22 14:30:00,78.77,78.94,78.65,78.81,149191.0,72.9585,73.116,72.8474,72.9955,149191.0
2022-02-22 15:00:00,78.83,78.91,78.73,78.86,139077.0,73.0141,73.0882,72.9214,73.0419,139077.0
2022-02-22 15:30:00,78.84,78.93,78.55,78.85,442527.0,73.0233,73.1067,72.7547,73.0326,442527.0
2022-02-23 09:30:00,79.22,79.36,78.75,79.21,296896.0,73.3753,73.505,72.94,73.366,296896.0
2022-02-23 10:00:00,79.2,79.39,79.03,79.1,201580.0,73.3568,73.5328,73.1993,73.2642,201580.0
2022-02-23 10:30:00,79.08,79.41,79.07,79.28,144126.0,73.2456,73.5513,73.2364,73.4309,144126.0
2022-02-23 11:00:00,79.29,79.52,79.24,79.49,175199.0,73.4401,73.6532,73.3938,73.6254,175199.0
2022-02-23 11:30:00,79.49,79.52,79.16,79.31,120417.0,73.6254,73.6532,73.3197,73.4587,120417.0
2022-02-23 12:00:00,79.29,79.29,79.04,79.22,92633.0,73.4401,73.4401,73.2086,73.3753,92633.0
2022-02-23 12:30:00,79.2,79.26,79.0,79.04,103095.0,73.3568,73.4123,73.1715,73.2086,103095.0
2022-02-23 13:00:00,79.04,79.14,78.92,79.08,155843.0,73.2086,73.3012,73.0974,73.2456,155843.0
2022-02-23 13:30:00,79.08,79.15,78.89,79.07,84712.0,73.2456,73.3105,73.0696,73.2364,84712.0
2022-02-23 14:00:00,79.06,79.09,78.92,79.0,141749.0,73.2271,73.2549,73.0974,73.1715,141749.0
2022-02-23 14:30:00,79.0,79.07,78.87,78.88,158092.0,73.1715,73.2364,73.0511,73.0604,158092.0
2022-02-23 15:00:00,78.86,78.88,78.7,78.81,142679.0,73.0419,73.0604,72.8937,72.9955,142679.0
2022-02-23 15:30:00,78.79,78.82,78.54,78.66,524584.0,72.977,73.0048,72.7455,72.8566,524584.0
2022-02-24 09:30:00,78.14,78.42,77.22,77.69,517775.0,72.375,72.6343,71.5229,71.9582,517775.0
2022-02-24 10:00:00,77.7,77.78,76.88,76.95,278701.0,71.9674,72.0415,71.2079,71.2728,278701.0
2022-02-24 10:30:00,76.96,77.02,76.24,76.42,237315.0,71.282,71.3376,70.6152,70.7819,237315.0
2022-02-24 11:00:00,76.42,76.43,75.99,76.01,176464.0,70.7819,70.7911,70.3836,70.4021,176464.0
2022-02-24 11:30:00,76.0,76.34,75.89,76.29,194057.0,70.3929,70.7078,70.291,70.6615,194057.0
2022-02-24 12:00:00,76.28,76.44,76.21,76.34,257746.0,70.6522,70.8004,70.5874,70.7078,257746.0
2022-02-24 12:30:00,76.32,76.38,75.97,76.1,182597.0,70.6893,70.7448,70.3651,70.4855,182597.0
2022-02-24 13:00:00,76.1,76.1,75.62,75.62,179212.0,70.4855,70.4855,70.0409,70.0409,179212.0
2022-02-24 13:30:00,75.62,75.98,75.56,75.81,201246.0,70.0409,70.3743,69.9853,70.2169,201246.0
2022-02-24 14:00:00,75.81,76.04,75.71,75.94,217593.0,70.2169,70.4299,70.1243,70.3373,217593.0
2022-02-24 14:30:00,75.94,76.0,75.7,75.78,264103.0,70.3373,70.3929,70.115,70.1891,264103.0
2022-02-24 15:00:00,75.79,75.9,75.6,75.61,443295.0,70.1984,70.3002,70.0224,70.0316,443295.0
2022-02-24 15:30:00,75.61,75.81,75.46,75.59,2056674.0,70.0316,70.2169,69.8927,70.0131,2056674.0
2022-02-25 09:30:00,76.03,77.3,75.97,76.92,550876.0,70.4207,71.597,70.3651,71.245,550876.0
2022-02-25 10:00:00,76.93,77.35,76.86,77.18,250777.0,71.2543,71.6433,71.1894,71.4858,250777.0
2022-02-25 10:30:00,77.19,77.57,77.15,77.52,217794.0,71.4951,71.847,71.458,71.8007,217794.0
2022-02-25 11:00:00,77.52,77.92,77.51,77.74,213544.0,71.8007,72.1712,71.7915,72.0045,213544.0
2022-02-25 11:30:00,77.73,77.8,77.53,77.61,331797.0,71.9952,72.0601,71.81,71.8841,331797.0
2022-02-25 12:00:00,77.62,77.96,77.55,77.92,350251.0,71.8933,72.2083,71.8285,72.1712,350251.0
2022-02-25 12:30:00,77.93,78.01,77.79,77.89,205509.0,72.1805,72.2546,72.0508,72.1434,205509.0
2022-02-25 13:00:00,77.89,78.09,77.75,78.08,154853.0,72.1434,72.3287,72.0138,72.3194,154853.0
2022-02-25 13:30:00,78.08,78.35,77.97,78.15,148122.0,72.3194,72.5695,72.2175,72.3842,148122.0
2022-02-25 14:00:00,78.14,78.25,78.03,78.06,194677.0,72.375,72.4769,72.2731,72.3009,194677.0
2022-02-25 14:30:00,78.06,78.09,77.71,77.84,181399.0,72.3009,72.3287,71.9767,72.0971,181399.0
2022-02-25 15:00:00,77.83,77.96,77.7,77.87,185743.0,72.0879,72.2083,71.9674,72.1249,185743.0
2022-02-25 15:30:00,77.87,78.17,77.73,78.15,628606.0,72.1249,72.4028,71.9952,72.3842,628606.0
2022-02-28 09:30:00,77.13,77.34,76.71,76.92,465987.0,71.4395,71.634,71.0505,71.245,465987.0
2022-02-28 10:00:00,76.91,77.1,76.59,76.59,158611.0,71.2357,71.4117,70.9393,70.9393,158611.0
2022-02-28 10:30:00,76.59,76.91,76.54,76.77,157720.0,70.9393,71.2357,70.893,71.1061,157720.0
2022-02-28 11:00:00,76.78,76.95,76.74,76.9,109520.0,71.1153,71.2728,71.0783,71.2265,109520.0
2022-02-28 11:30:00,76.89,76.92,76.34,76.73,144485.0,71.2172,71.245,70.7078,71.069,144485.0
2022-02-28 12:00:00,76.73,76.86,76.63,76.64,93905.0,71.069,71.1894,70.9764,70.9856,93905.0
2022-02-28 12:30:00,76.64,76.65,76.4,76.43,118194.0,70.9856,70.9949,70.7634,70.7911,118194.0
2022-02-28 13:00:00,76.43,76.67,76.31,76.32,131310.0,70.7911,71.0134,70.68,70.6893,131310.0
2022-02-28 13:30:00,76.31,76.64,76.17,76.61,88478.0,70.68,70.9856,70.5503,70.9579,88478.0
2022-02-28 14:00:00,76.61,76.65,76.14,76.28,168579.0,70.9579,70.9949,70.5225,70.6522,168579.0
2022-02-28 14:30:00,76.29,76.51,76.23,76.44,148958.0,70.6615,70.8652,70.6059,70.8004,148958.0
2022-02-28 15:00:00,76.44,76.67,76.27,76.59,170007.0,70.8004,71.0134,70.6429,70.9393,170007.0
2022-02-28 15:30:00,76.57,76.97,76.26,76.93,583474.0,70.9208,71.2913,70.6337,71.2543,583474.0
2022-03-01 09:30:00,77.0,77.18,76.61,76.62,377603.0,71.3191,71.4858,70.9579,70.9671,377603.0
2022-03-01 10:00:00,76.63,76.94,76.21,76.3,192907.0,70.9764,71.2635,70.5874,70.6707,192907.0
2022-03-01 10:30:00,76.29,76.55,76.17,76.46,170439.0,70.6615,70.9023,70.5503,70.8189,170439.0
2022-03-01 11:00:00,76.46,76.64,76.38,76.64,157558.0,70.8189,70.9856,70.7448,70.9856,157558.0
2022-03-01 11:30:00,76.64,76.66,76.01,76.11,127224.0,70.9856,71.0042,70.4021,70.4947,127224.0
2022-03-01 12:00:00,76.09,76.17,76.01,76.09,104137.0,70.4762,70.5503,70.4021,70.4762,104137.0
2022-03-01 12:30:00,76.09,76.26,76.07,76.11,90785.0,70.4762,70.6337,70.4577,70.4947,90785.0
2022-03-01 13:00:00,76.1,76.18,75.77,75.83,154630.0,70.4855,70.5596,70.1798,70.2354,154630.0
2022-03-01 13:30:00,75.84,76.12,75.79,75.92,101541.0,70.2447,70.504,70.1984,70.3188,101541.0
2022-03-01 14:00:00,75.92,76.04,75.73,76.02,139204.0,70.3188,70.4299,70.1428,70.4114,139204.0
2022-03-01 14:30:00,76.03,76.22,75.97,76.03,168454.0,70.4207,70.5966,70.3651,70.4207,168454.0
2022-03-01 15:00:00,76.03,76.31,76.0,76.02,172993.0,70.4207,70.68,70.3929,70.4114,172993.0
2022-03-01 15:30:00,76.01,76.19,75.75,76.05,538321.0,70.4021,70.5688,70.1613,70.4392,538321.0
2022-03-02 09:30:00,75.97,76.27,75.77,75.97,290869.0,70.3651,70.6429,70.1798,70.3651,290869.0
2022-03-02 10:00:00,75.97,76.72,75.97,76.56,210271.0,70.3651,71.0597,70.3651,70.9115,210271.0
2022-03-02 10:30:00,76.57,76.83,76.44,76.62,191286.0,70.9208,71.1616,70.8004,70.9671,191286.0
2022-03-02 11:00:00,76.63,76.94,76.56,76.84,196245.0,70.9764,71.2635,70.9115,71.1709,196245.0
2022-03-02 11:30:00,76.84,77.04,76.68,76.79,123747.0,71.1709,71.3561,71.0227,71.1246,123747.0
2022-03-02 12:00:00,76.8,76.93,76.73,76.88,116861.0,71.1338,71.2543,71.069,71.2079,116861.0
2022-03-02 12:30:00,76.89,76.98,76.81,76.88,89199.0,71.2172,71.3006,71.1431,71.2079,89199.0
2022-03-02 13:00:00,76.87,76.93,76.75,76.79,77109.0,71.1987,71.2543,71.0875,71.1246,77109.0
2022-03-02 13:30:00,76.78,76.92,76.75,76.84,95034.0,71.1153,71.245,71.0875,71.1709,95034.0
2022-03-02 14:00:00,76.84,76.9,76.72,76.74,110828.0,71.1709,71.2265,71.0597,71.0783,110828.0
2022-03-02 14:30:00,76.74,76.8,76.59,76.65,99391.0,71.0783,71.1338,70.9393,70.9949,99391.0
2022-03-02 15:00:00,76.64,76.76,76.52,76.71,179741.0,70.9856,71.0968,70.8745,71.0505,179741.0
2022-03-02 15:30:00,76.72,76.95,76.64,76.7,489115.0,71.0597,71.2728,70.9856,71.0412,489115.0
2022-03-03 09:30:00,76.82,77.72,76.82,77.33,333621.0,71.1524,71.986,71.1524,71.6247,333621.0
2022-03-03 10:00:00,77.33,77.54,77.2,77.49,130177.0,71.6247,71.8192,71.5043,71.7729,130177.0
2022-03-03 10:30:00,77.5,77.57,77.17,77.22,136517.0,71.7822,71.847,71.4765,71.5229,136517.0
2022-03-03 11:00:00,77.22,77.31,76.92,76.94,114672.0,71.5229,71.6062,71.245,71.2635,114672.0
2022-03-03 11:30:00,76.93,77.1,76.87,77.02,138882.0,71.2543,71.4117,71.1987,71.3376,138882.0
2022-03-03 12:00:00,77.02,77.3,77.02,77.23,84688.0,71.3376,71.597,71.3376,71.5321,84688.0
2022-03-03 12:30:00,77.25,77.52,77.2,77.39,202441.0,71.5506,71.8007,71.5043,71.6803,202441.0
2022-03-03 13:00:00,77.4,77.46,77.3,77.46,103430.0,71.6896,71.7451,71.597,71.7451,103430.0
2022-03-03 13:30:00,77.45,77.63,77.39,77.58,109854.0,71.7359,71.9026,71.6803,71.8563,109854.0
2022-03-03 14:00:00,77.57,77.92,77.56,77.89,156750.0,71.847,72.1712,71.8378,72.1434,156750.0
2022-03-03 14:30:00,77.9,77.91,77.4,77.47,115698.0,72.1527,72.1619,71.6896,71.7544,115698.0
2022-03-03 15:00:00,77.47,77.57,77.31,77.55,174676.0,71.7544,71.847,71.6062,71.8285,174676.0
2022-03-03 15:30:00,77.54,77.54,77.2,77.4,474783.0,71.8192,71.8192,71.5043,71.6896,474783.0
2022-03-04 09:30:00,76.7,77.09,76.39,77.02,309468.0,71.0412,71.4024,70.7541,71.3376,309468.0
2022-03-04 10:00:00,77.03,77.1,76.78,77.06,140622.0,71.3469,71.4117,71.1153,71.3747,140622.0
2022-03-04 10:30:00,77.06,77.33,77.01,77.23,117403.0,71.3747,71.6247,71.3283,71.5321,117403.0
2022-03-04 11:00:00,77.25,77.51,77.18,77.26,126137.0,71.5506,71.7915,71.4858,71.5599,126137.0
2022-03-04 11:30:00,77.25,77.29,77.03,77.23,131957.0,71.5506,71.5877,71.3469,71.5321,131957.0
2022-03-04 12:00:00,77.23,77.41,77.16,77.34,128775.0,71.5321,71.6988,71.4673,71.634,128775.0
2022-03-04 12:30:00,77.33,77.43,77.24,77.39,108893.0,71.6247,71.7174,71.5414,71.6803,108893.0
2022-03-04 13:00:00,77.4,77.47,77.32,77.42,144983.0,71.6896,71.7544,71.6155,71.7081,144983.0
2022-03-04 13:30:00,77.42,77.47,77.2,77.22,134014.0,71.7081,71.7544,71.5043,71.5229,134014.0
2022-03-04 14:00:00,77.23,77.36,77.09,77.32,180299.0,71.5321,71.6525,71.4024,71.6155,180299.0
2022-03-04 14:30:00,77.31,77.38,77.06,77.07,117952.0,71.6062,71.6711,71.3747,71.3839,117952.0
2022-03-04 15:00:00,77.09,77.29,77.06,77.15,151066.0,71.4024,71.5877,71.3747,71.458,151066.0
2022-03-04 15:30:00,77.16,77.42,77.03,77.35,472652.0,71.4673,71.7081,71.3469,71.6433,472652.0
2022-03-07 09:30:00,76.91,76.97,75.86,76.26,367056.0,71.2357,71.2913,70.2632,70.6337,367056.0
2022-03-07 10:00:00,76.23,76.88,76.08,76.73,203509.0,70.6059,71.2079,70.467,71.069,203509.0
2022-03-07 10:30:00,76.7,77.24,76.64,76.95,161453.0,71.0412,71.5414,70.9856,71.2728,161453.0
2022-03-07 11:00:00,76.94,76.96,76.47,76.55,213191.0,71.2635,71.282,70.8282,70.9023,213191.0
2022-03-07 11:30:00,76.56,76.64,76.31,76.38,134744.0,70.9115,70.9856,70.68,70.7448,134744.0
2022-03-07 12:00:00,76.39,76.47,76.24,76.45,124202.0,70.7541,70.8282,70.6152,70.8097,124202.0
2022-03-07 12:30:00,76.45,76.68,76.45,76.68,153610.0,70.8097,71.0227,70.8097,71.0227,153610.0
2022-03-07 13:00:00,76.68,76.92,76.56,76.87,144781.0,71.0227,71.245,70.9115,71.1987,144781.0
2022-03-07 13:30:00,76.88,77.05,76.64,76.83,120596.0,71.2079,71.3654,70.9856,71.1616,120596.0
2022-03-07 14:00:00,76.84,76.89,76.64,76.73,145363.0,71.1709,71.2172,70.9856,71.069,145363.0
2022-03-07 14:30:00,76.73,76.89,76.64,76.89,95429.0,71.069,71.2172,70.9856,71.2172,95429.0
2022-03-07 15:00:00,76.9,76.92,76.66,76.79,170937.0,71.2265,71.245,71.0042,71.1246,170937.0
2022-03-07 15:30:00,76.78,76.83,76.52,76.69,543133.0,71.1153,71.1616,70.8745,71.032,543133.0
2022-03-08 09:30:00,76.77,77.06,75.69,75.78,411921.0,71.1061,71.3747,70.1057,70.1891,411921.0
2022-03-08 10:00:00,75.78,75.87,75.38,75.67,216848.0,70.1891,70.2725,69.8186,70.0872,216848.0
2022-03-08 10:30:00,75.68,75.91,75.38,75.43,288221.0,70.0965,70.3095,69.8186,69.8649,288221.0
2022-03-08 11:00:00,75.42,75.42,75.05,75.22,211294.0,69.8557,69.8557,69.513,69.6704,211294.0
2022-03-08 11:30:00,75.22,75.49,75.16,75.48,159309.0,69.6704,69.9205,69.6148,69.9112,159309.0
2022-03-08 12:00:00,75.49,76.2,75.36,76.11,179774.0,69.9205,70.5781,69.8001,70.4947,179774.0
2022-03-08 12:30:00,76.14,76.55,76.11,76.28,185602.0,70.5225,70.9023,70.4947,70.6522,185602.0
2022-03-08 13:00:00,76.28,76.67,76.24,76.37,203222.0,70.6522,71.0134,70.6152,70.7356,203222.0
2022-03-08 13:30:00,76.38,76.38,75.64,75.68,154747.0,70.7448,70.7448,70.0594,70.0965,154747.0
2022-03-08 14:00:00,75.66,75.69,75.44,75.56,191142.0,70.0779,70.1057,69.8742,69.9853,191142.0
2022-03-08 14:30:00,75.55,75.8,75.38,75.54,157518.0,69.9761,70.2076,69.8186,69.9668,157518.0
2022-03-08 15:00:00,75.55,75.65,75.05,75.05,208461.0,69.9761,70.0687,69.513,69.513,208461.0
2022-03-08 15:30:00,75.04,75.25,74.78,74.86,640066.0,69.5037,69.6982,69.2629,69.337,640066.0
2022-03-09 09:30:00,76.18,76.64,75.56,75.68,449606.0,70.5596,70.9856,69.9853,70.0965,449606.0
2022-03-09 10:00:00,75.68,76.3,75.62,75.82,171178.0,70.0965,70.6707,70.0409,70.2261,171178.0
2022-03-09 10:30:00,75.81,75.81,75.43,75.66,160023.0,70.2169,70.2169,69.8649,70.0779,160023.0
2022-03-09 11:00:00,75.67,76.01,75.62,75.97,93243.0,70.0872,70.4021,70.0409,70.3651,93243.0
2022-03-09 11:30:00,75.99,76.36,75.99,76.33,103079.0,70.3836,70.7263,70.3836,70.6985,103079.0
2022-03-09 12:00:00,76.3,76.43,76.18,76.28,115438.0,70.6707,70.7911,70.5596,70.6522,115438.0
2022-03-09 12:30:00,76.29,76.3,76.03,76.22,148332.0,70.6615,70.6707,70.4207,70.5966,148332.0
2022-03-09 13:00:00,76.23,76.32,75.96,75.97,157127.0,70.6059,70.6893,70.3558,70.3651,157127.0
2022-03-09 13:30:00,75.97,76.03,75.77,75.92,233101.0,70.3651,70.4207,70.1798,70.3188,233101.0
2022-03-09 14:00:00,75.91,76.45,75.87,76.33,462089.0,70.3095,70.8097,70.2725,70.6985,462089.0
2022-03-09 14:30:00,76.34,76.45,75.99,76.0,294322.0,70.7078,70.8097,70.3836,70.3929,294322.0
2022-03-09 15:00:00,75.99,76.33,75.98,76.3,253743.0,70.3836,70.6985,70.3743,70.6707,253743.0
2022-03-09 15:30:00,76.3,76.36,75.51,75.54,1249171.0,70.6707,70.7263,69.939,69.9668,1249171.0
2022-03-10 09:30:00,75.15,75.38,74.23,74.71,459799.0,69.6056,69.8186,68.7535,69.198,459799.0
2022-03-10 10:00:00,74.7,75.09,74.59,74.63,246724.0,69.1888,69.55,69.0869,69.1239,246724.0
2022-03-10 10:30:00,74.64,74.72,74.24,74.27,202953.0,69.1332,69.2073,68.7627,68.7905,202953.0
2022-03-10 11:00:00,74.26,74.39,73.62,73.62,262477.0,68.7812,68.9016,68.1885,68.1885,262477.0
2022-03-10 11:30:00,73.61,73.76,73.37,73.76,250764.0,68.1792,68.3181,67.9569,68.3181,250764.0
2022-03-10 12:00:00,73.75,73.95,73.69,73.82,143045.0,68.3089,68.4941,68.2533,68.3737,143045.0
2022-03-10 12:30:00,73.82,73.87,73.34,73.66,154768.0,68.3737,68.42,67.9291,68.2255,154768.0
2022-03-10 13:00:00,73.67,73.86,73.66,73.79,166672.0,68.2348,68.4107,68.2255,68.3459,166672.0
2022-03-10 13:30:00,73.79,73.97,73.74,73.84,181559.0,68.3459,68.5126,68.2996,68.3922,181559.0
2022-03-10 14:00:00,73.84,73.87,73.67,73.8,184332.0,68.3922,68.42,68.2348,68.3552,184332.0
2022-03-10 14:30:00,73.79,73.88,73.6,73.69,211787.0,68.3459,68.4293,68.1699,68.2533,211787.0
2022-03-10 15:00:00,73.7,73.84,73.44,73.59,374855.0,68.2626,68.3922,68.0217,68.1607,374855.0
2022-03-10 15:30:00,73.6,74.09,73.57,73.85,911613.0,68.1699,68.6238,68.1421,68.4015,911613.0
2022-03-11 09:30:00,74.21,75.18,74.08,74.72,454097.0,68.7349,69.6334,68.6145,69.2073,454097.0
2022-03-11 10:00:00,74.72,74.75,74.43,74.71,199762.0,69.2073,69.2351,68.9387,69.198,199762.0
2022-03-11 10:30:00,74.72,75.05,74.71,74.93,157977.0,69.2073,69.513,69.198,69.4018,157977.0
2022-03-11 11:00:00,74.94,75.05,74.66,75.0,133165.0,69.4111,69.513,69.1517,69.4666,133165.0
2022-03-11 11:30:00,74.99,75.0,74.57,74.69,136390.0,69.4574,69.4666,69.0684,69.1795,136390.0
2022-03-11 12:00:00,74.69,74.71,74.3,74.34,148656.0,69.1795,69.198,68.8183,68.8553,148656.0
2022-03-11 12:30:00,74.33,74.43,74.28,74.37,95722.0,68.8461,68.9387,68.7998,68.8831,95722.0
2022-03-11 13:00:00,74.36,74.4,74.24,74.3,118865.0,68.8739,68.9109,68.7627,68.8183,118865.0
2022-03-11 13:30:00,74.3,74.33,74.07,74.14,133127.0,68.8183,68.8461,68.6053,68.6701,133127.0
2022-03-11 14:00:00,74.13,74.15,73.96,74.06,126970.0,68.6608,68.6794,68.5034,68.596,126970.0
2022-03-11 14:30:00,74.07,74.1,73.72,73.8,171072.0,68.6053,68.633,68.2811,68.3552,171072.0
2022-03-11 15:00:00,73.78,73.91,73.7,73.86,251923.0,68.3367,68.4571,68.2626,68.4107,251923.0
2022-03-11 15:30:00,73.85,73.9,73.7,73.78,543230.0,68.4015,68.4478,68.2626,68.3367,543230.0
2022-03-14 09:30:00,74.31,75.03,74.15,74.81,435297.0,68.8275,69.4944,68.6794,69.2907,435297.0
2022-03-14 10:00:00,74.82,74.98,74.46,74.66,249609.0,69.2999,69.4481,68.9665,69.1517,249609.0
2022-03-14 10:30:00,74.7,75.14,74.63,75.05,170756.0,69.1888,69.5963,69.1239,69.513,170756.0
2022-03-14 11:00:00,75.05,75.27,74.9,75.16,158166.0,69.513,69.7167,69.374,69.6148,158166.0
2022-03-14 11:30:00,75.19,75.23,74.99,75.09,166380.0,69.6426,69.6797,69.4574,69.55,166380.0
2022-03-14 12:00:00,75.08,75.08,74.51,74.65,144118.0,69.5407,69.5407,69.0128,69.1425,144118.0
2022-03-14 12:30:00,74.65,74.76,74.44,74.49,264598.0,69.1425,69.2443,68.948,68.9943,264598.0
2022-03-14 13:00:00,74.5,74.57,74.37,74.53,165697.0,69.0035,69.0684,68.8831,69.0313,165697.0
2022-03-14 13:30:00,74.53,74.56,74.02,74.22,152013.0,69.0313,69.0591,68.5589,68.7442,152013.0
2022-03-14 14:00:00,74.22,74.25,74.01,74.04,108725.0,68.7442,68.772,68.5497,68.5775,108725.0
2022-03-14 14:30:00,74.04,74.13,73.88,74.1,127089.0,68.5775,68.6608,68.4293,68.633,127089.0
2022-03-14 15:00:00,74.09,74.15,73.97,74.01,156311.0,68.6238,68.6794,68.5126,68.5497,156311.0
2022-03-14 15:30:00,74.01,74.01,73.78,73.96,442091.0,68.5497,68.5497,68.3367,68.5034,442091.0
2022-03-15 09:30:00,74.8,75.29,74.52,75.24,356509.0,69.2814,69.7352,69.0221,69.6889,356509.0
2022-03-15 10:00:00,75.23,75.25,75.03,75.15,216403.0,69.6797,69.6982,69.4944,69.6056,216403.0
2022-03-15 10:30:00,75.16,75.27,74.88,75.01,173984.0,69.6148,69.7167,69.3555,69.4759,173984.0
2022-03-15 11:00:00,75.0,75.36,74.98,75.31,149429.0,69.4666,69.8001,69.4481,69.7538,149429.0
2022-03-15 11:30:00,75.31,75.58,75.23,75.41,170261.0,69.7538,70.0039,69.6797,69.8464,170261.0
2022-03-15 12:00:00,75.41,75.57,75.23,75.54,250585.0,69.8464,69.9946,69.6797,69.9668,250585.0
2022-03-15 12:30:00,75.54,75.6,75.3,75.53,115675.0,69.9668,70.0224,69.7445,69.9575,115675.0
2022-03-15 13:00:00,75.52,75.62,75.11,75.12,152473.0,69.9483,70.0409,69.5685,69.5778,152473.0
2022-03-15 13:30:00,75.12,75.34,75.05,75.31,108865.0,69.5778,69.7816,69.513,69.7538,108865.0
2022-03-15 14:00:00,75.31,75.36,75.12,75.18,142629.0,69.7538,69.8001,69.5778,69.6334,142629.0
2022-03-15 14:30:00,75.18,75.6,75.13,75.57,193163.0,69.6334,70.0224,69.5871,69.9946,193163.0
2022-03-15 15:00:00,75.57,75.74,75.44,75.64,192605.0,69.9946,70.152,69.8742,70.0594,192605.0
2022-03-15 15:30:00,75.63,75.67,75.39,75.5,484545.0,70.0502,70.0872,69.8279,69.9298,484545.0
2022-03-16 09:30:00,75.53,75.9,75.23,75.31,367675.0,69.9575,70.3002,69.6797,69.7538,367675.0
2022-03-16 10:00:00,75.29,75.45,74.9,75.19,197419.0,69.7352,69.8834,69.374,69.6426,197419.0
2022-03-16 10:30:00,75.19,75.3,74.95,75.19,160098.0,69.6426,69.7445,69.4203,69.6426,160098.0
2022-03-16 11:00:00,75.21,75.39,75.09,75.28,141287.0,69.6611,69.8279,69.55,69.726,141287.0
2022-03-16 11:30:00,75.27,75.45,75.06,75.29,159315.0,69.7167,69.8834,69.5222,69.7352,159315.0
2022-03-16 12:00:00,75.28,75.37,75.05,75.28,128275.0,69.726,69.8093,69.513,69.726,128275.0
2022-03-16 12:30:00,75.28,75.41,75.13,75.17,152499.0,69.726,69.8464,69.5871,69.6241,152499.0
2022-03-16 13:00:00,75.17,75.45,75.03,75.25,151951.0,69.6241,69.8834,69.4944,69.6982,151951.0
2022-03-16 13:30:00,75.27,75.34,75.07,75.07,297384.0,69.7167,69.7816,69.5315,69.5315,297384.0
2022-03-16 14:00:00,75.07,75.09,74.48,74.53,212201.0,69.5315,69.55,68.985,69.0313,212201.0
2022-03-16 14:30:00,74.52,74.77,74.44,74.57,240427.0,69.0221,69.2536,68.948,69.0684,240427.0
2022-03-16 15:00:00,74.57,75.06,74.48,74.96,214019.0,69.0684,69.5222,68.985,69.4296,214019.0
2022-03-16 15:30:00,74.97,75.16,74.81,75.15,588338.0,69.4389,69.6148,69.2907,69.6056,588338.0
2022-03-17 09:30:00,75.16,75.36,74.68,74.77,276503.0,69.6148,69.8001,69.1703,69.2536,276503.0
2022-03-17 10:00:00,74.74,75.04,74.64,74.81,205175.0,69.2258,69.5037,69.1332,69.2907,205175.0
2022-03-17 10:30:00,74.82,74.9,74.61,74.8,277992.0,69.2999,69.374,69.1054,69.2814,277992.0
2022-03-17 11:00:00,74.81,74.87,74.66,74.87,176019.0,69.2907,69.3462,69.1517,69.3462,176019.0
2022-03-17 11:30:00,74.85,75.17,74.82,75.05,145525.0,69.3277,69.6241,69.2999,69.513,145525.0
2022-03-17 12:00:00,75.04,75.28,75.0,75.28,150561.0,69.5037,69.726,69.4666,69.726,150561.0
2022-03-17 12:30:00,75.28,75.36,75.23,75.34,76170.0,69.726,69.8001,69.6797,69.7816,76170.0
2022-03-17 13:00:00,75.34,75.34,75.13,75.28,115609.0,69.7816,69.7816,69.5871,69.726,115609.0
2022-03-17 13:30:00,75.29,75.43,75.28,75.33,192862.0,69.7352,69.8649,69.726,69.7723,192862.0
2022-03-17 14:00:00,75.34,75.37,75.03,75.05,188517.0,69.7816,69.8093,69.4944,69.513,188517.0
2022-03-17 14:30:00,75.05,75.18,75.0,75.11,137107.0,69.513,69.6334,69.4666,69.5685,137107.0
2022-03-17 15:00:00,75.1,75.17,74.98,75.05,144891.0,69.5593,69.6241,69.4481,69.513,144891.0
2022-03-17 15:30:00,75.05,75.14,74.92,75.13,507205.0,69.513,69.5963,69.3925,69.5871,507205.0
2022-03-18 09:30:00,75.39,75.4,74.67,74.75,985142.0,69.8279,69.8371,69.161,69.2351,985142.0
2022-03-18 10:00:00,74.71,74.75,74.36,74.38,218709.0,69.198,69.2351,68.8739,68.8924,218709.0
2022-03-18 10:30:00,74.39,74.77,74.36,74.58,218621.0,68.9016,69.2536,68.8739,69.0776,218621.0
2022-03-18 11:00:00,74.6,74.76,74.52,74.53,143718.0,69.0962,69.2443,69.0221,69.0313,143718.0
2022-03-18 11:30:00,74.52,74.62,74.36,74.48,148700.0,69.0221,69.1147,68.8739,68.985,148700.0
2022-03-18 12:00:00,74.47,74.59,74.31,74.58,131359.0,68.9757,69.0869,68.8275,69.0776,131359.0
2022-03-18 12:30:00,74.57,74.66,74.45,74.45,84811.0,69.0684,69.1517,68.9572,68.9572,84811.0
2022-03-18 13:00:00,74.46,74.59,74.38,74.57,104729.0,68.9665,69.0869,68.8924,69.0684,104729.0
2022-03-18 13:30:00,74.56,74.72,74.48,74.7,119345.0,69.0591,69.2073,68.985,69.1888,119345.0
2022-03-18 14:00:00,74.71,74.78,74.52,74.78,144501.0,69.198,69.2629,69.0221,69.2629,144501.0
2022-03-18 14:30:00,74.77,74.9,74.68,74.75,132532.0,69.2536,69.374,69.1703,69.2351,132532.0
2022-03-18 15:00:00,74.75,74.82,74.68,74.78,213315.0,69.2351,69.2999,69.1703,69.2629,213315.0
2022-03-18 15:30:00,74.78,74.88,73.16,73.24,3318652.0,69.2629,69.3555,67.7624,67.8365,3318652.0
2022-03-21 09:30:00,73.6,74.2,73.2,73.93,1539938.0,68.1699,68.7257,67.7994,68.4756,1539938.0
2022-03-21 10:00:00,73.93,74.06,73.64,74.06,534307.0,68.4756,68.596,68.207,68.596,534307.0
2022-03-21 10:30:00,74.06,74.14,73.61,73.68,428625.0,68.596,68.6701,68.1792,68.244,428625.0
2022-03-21 11:00:00,73.69,73.76,73.47,73.58,456655.0,68.2533,68.3181,68.0495,68.1514,456655.0
2022-03-21 11:30:00,73.59,73.73,73.17,73.23,389636.0,68.1607,68.2903,67.7717,67.8272,389636.0
2022-03-21 12:00:00,73.23,73.51,73.17,73.49,360478.0,67.8272,68.0866,67.7717,68.068,360478.0
2022-03-21 12:30:00,73.48,73.49,72.86,73.0,566587.0,68.0588,68.068,67.4845,67.6142,566587.0
2022-03-21 13:00:00,73.0,73.48,72.94,73.44,443654.0,67.6142,68.0588,67.5586,68.0217,443654.0
2022-03-21 13:30:00,73.44,73.61,73.35,73.41,384283.0,68.0217,68.1792,67.9384,67.9939,384283.0
2022-03-21 14:00:00,73.41,73.67,73.35,73.59,401718.0,67.9939,68.2348,67.9384,68.1607,401718.0
2022-03-21 14:30:00,73.59,73.72,73.52,73.58,295309.0,68.1607,68.2811,68.0958,68.1514,295309.0
2022-03-21 15:00:00,73.58,73.63,73.36,73.57,349857.0,68.1514,68.1977,67.9476,68.1421,349857.0
2022-03-21 15:30:00,73.57,74.18,73.5,74.16,1411419.0,68.1421,68.7071,68.0773,68.6886,1411419.0
2022-03-22 09:30:00,74.38,74.69,73.47,73.83,547765.0,68.8924,69.1795,68.0495,68.383,547765.0
2022-03-22 10:00:00,73.83,73.95,73.64,73.86,272140.0,68.383,68.4941,68.207,68.4107,272140.0
2022-03-22 10:30:00,73.86,74.09,73.73,74.04,222288.0,68.4107,68.6238,68.2903,68.5775,222288.0
2022-03-22 11:00:00,74.03,74.11,73.88,73.97,179730.0,68.5682,68.6423,68.4293,68.5126,179730.0
2022-03-22 11:30:00,73.98,74.26,73.92,74.23,142591.0,68.5219,68.7812,68.4663,68.7535,142591.0
2022-03-22 12:00:00,74.24,74.31,74.1,74.15,169643.0,68.7627,68.8275,68.633,68.6794,169643.0
2022-03-22 12:30:00,74.14,74.4,74.05,74.36,205792.0,68.6701,68.9109,68.5867,68.8739,205792.0
2022-03-22 13:00:00,74.37,74.52,74.35,74.41,164619.0,68.8831,69.0221,68.8646,68.9202,164619.0
2022-03-22 13:30:00,74.42,74.55,74.39,74.5,165125.0,68.9294,69.0498,68.9016,69.0035,165125.0
2022-03-22 14:00:00,74.5,74.52,74.33,74.39,195297.0,69.0035,69.0221,68.8461,68.9016,195297.0
2022-03-22 14:30:00,74.38,74.42,74.25,74.26,201873.0,68.8924,68.9294,68.772,68.7812,201873.0
2022-03-22 15:00:00,74.26,74.59,74.23,74.55,240166.0,68.7812,69.0869,68.7535,69.0498,240166.0
2022-03-22 15:30:00,74.54,74.65,74.42,74.5,621220.0,69.0406,69.1425,68.9294,69.0035,621220.0
2022-03-23 09:30:00,74.7,74.91,74.26,74.69,389713.0,69.1888,69.3833,68.7812,69.1795,389713.0
2022-03-23 10:00:00,74.7,74.72,74.17,74.27,163932.0,69.1888,69.2073,68.6979,68.7905,163932.0
2022-03-23 10:30:00,74.27,74.31,73.84,73.88,127171.0,68.7905,68.8275,68.3922,68.4293,127171.0
2022-03-23 11:00:00,73.88,73.93,73.71,73.86,180723.0,68.4293,68.4756,68.2718,68.4107,180723.0
2022-03-23 11:30:00,73.85,73.85,73.66,73.7,118578.0,68.4015,68.4015,68.2255,68.2626,118578.0
2022-03-23 12:00:00,73.7,73.84,73.53,73.72,152173.0,68.2626,68.3922,68.1051,68.2811,152173.0
2022-03-23 12:30:00,73.72,73.84,73.61,73.7,126015.0,68.2811,68.3922,68.1792,68.2626,126015.0
2022-03-23 13:00:00,73.7,73.98,73.67,73.95,103392.0,68.2626,68.5219,68.2348,68.4941,103392.0
2022-03-23 13:30:00,73.94,74.0,73.85,73.93,98873.0,68.4848,68.5404,68.4015,68.4756,98873.0
2022-03-23 14:00:00,73.94,74.11,73.92,74.0,95420.0,68.4848,68.6423,68.4663,68.5404,95420.0
2022-03-23 14:30:00,74.0,74.0,73.75,73.86,95932.0,68.5404,68.5404,68.3089,68.4107,95932.0
2022-03-23 15:00:00,73.86,73.97,73.85,73.95,156056.0,68.4107,68.5126,68.4015,68.4941,156056.0
2022-03-23 15:30:00,73.94,73.94,73.57,73.63,427575.0,68.4848,68.4848,68.1421,68.1977,427575.0
2022-03-24 09:30:00,73.66,73.88,73.36,73.41,313854.0,68.2255,68.4293,67.9476,67.9939,313854.0
2022-03-24 10:00:00,73.37,73.81,73.16,73.68,199388.0,67.9569,68.3644,67.7624,68.244,199388.0
2022-03-24 10:30:00,73.7,73.84,73.69,73.78,130340.0,68.2626,68.3922,68.2533,68.3367,130340.0
2022-03-24 11:00:00,73.78,73.92,73.61,73.65,120837.0,68.3367,68.4663,68.1792,68.2162,120837.0
2022-03-24 11:30:00,73.66,74.01,73.66,73.96,122467.0,68.2255,68.5497,68.2255,68.5034,122467.0
2022-03-24 12:00:00,73.95,74.01,73.58,73.66,93793.0,68.4941,68.5497,68.1514,68.2255,93793.0
2022-03-24 12:30:00,73.66,73.74,73.58,73.71,100652.0,68.2255,68.2996,68.1514,68.2718,100652.0
2022-03-24 13:00:00,73.72,73.75,73.65,73.7,105076.0,68.2811,68.3089,68.2162,68.2626,105076.0
2022-03-24 13:30:00,73.7,73.79,73.6,73.69,80379.0,68.2626,68.3459,68.1699,68.2533,80379.0
2022-03-24 14:00:00,73.69,73.87,73.67,73.71,100533.0,68.2533,68.42,68.2348,68.2718,100533.0
2022-03-24 14:30:00,73.72,73.75,73.6,73.65,151831.0,68.2811,68.3089,68.1699,68.2162,151831.0
2022-03-24 15:00:00,73.63,73.76,73.6,73.73,180336.0,68.1977,68.3181,68.1699,68.2903,180336.0
2022-03-24 15:30:00,73.73,73.74,73.52,73.65,564915.0,68.2903,68.2996,68.0958,68.2162,564915.0
2022-03-25 09:30:00,73.91,74.62,73.78,74.53,499685.0,68.4571,69.1147,68.3367,69.0313,499685.0
2022-03-25 10:00:00,74.55,74.97,74.44,74.96,299737.0,69.0498,69.4389,68.948,69.4296,299737.0
2022-03-25 10:30:00,74.97,75.06,74.78,74.78,217130.0,69.4389,69.5222,69.2629,69.2629,217130.0
2022-03-25 11:00:00,74.79,74.8,74.45,74.5,166819.0,69.2721,69.2814,68.9572,69.0035,166819.0
2022-03-25 11:30:00,74.51,74.68,74.48,74.54,146499.0,69.0128,69.1703,68.985,69.0406,146499.0
2022-03-25 12:00:00,74.55,74.72,74.47,74.49,163778.0,69.0498,69.2073,68.9757,68.9943,163778.0
2022-03-25 12:30:00,74.48,74.61,74.47,74.57,145161.0,68.985,69.1054,68.9757,69.0684,145161.0
2022-03-25 13:00:00,74.58,74.68,74.45,74.68,137650.0,69.0776,69.1703,68.9572,69.1703,137650.0
2022-03-25 13:30:00,74.68,74.7,74.58,74.66,164969.0,69.1703,69.1888,69.0776,69.1517,164969.0
2022-03-25 14:00:00,74.65,74.85,74.64,74.76,152424.0,69.1425,69.3277,69.1332,69.2443,152424.0
2022-03-25 14:30:00,74.76,74.88,74.66,74.78,200466.0,69.2443,69.3555,69.1517,69.2629,200466.0
2022-03-25 15:00:00,74.77,74.8,74.52,74.53,218634.0,69.2536,69.2814,69.0221,69.0313,218634.0
2022-03-25 15:30:00,74.52,74.8,74.44,74.78,622471.0,69.0221,69.2814,68.948,69.2629,622471.0
2022-03-28 09:30:00,74.84,75.32,74.84,75.13,395992.0,69.3184,69.763,69.3184,69.5871,395992.0
2022-03-28 10:00:00,75.12,75.41,75.06,75.25,151084.0,69.5778,69.8464,69.5222,69.6982,151084.0
2022-03-28 10:30:00,75.26,75.28,75.03,75.12,154324.0,69.7075,69.726,69.4944,69.5778,154324.0
2022-03-28 11:00:00,75.11,75.24,74.96,75.02,242461.0,69.5685,69.6889,69.4296,69.4852,242461.0
2022-03-28 11:30:00,75.01,75.18,74.96,75.07,101216.0,69.4759,69.6334,69.4296,69.5315,101216.0
2022-03-28 12:00:00,75.06,75.17,74.99,75.06,104887.0,69.5222,69.6241,69.4574,69.5222,104887.0
2022-03-28 12:30:00,75.05,75.16,74.99,75.09,97584.0,69.513,69.6148,69.4574,69.55,97584.0
2022-03-28 13:00:00,75.09,75.12,74.96,75.03,128985.0,69.55,69.5778,69.4296,69.4944,128985.0
2022-03-28 13:30:00,75.03,75.1,74.96,75.03,106239.0,69.4944,69.5593,69.4296,69.4944,106239.0
2022-03-28 14:00:00,75.03,75.18,75.0,75.17,106687.0,69.4944,69.6334,69.4666,69.6241,106687.0
2022-03-28 14:30:00,75.17,75.33,75.15,75.23,119503.0,69.6241,69.7723,69.6056,69.6797,119503.0
2022-03-28 15:00:00,75.23,75.25,75.13,75.16,150285.0,69.6797,69.6982,69.5871,69.6148,150285.0
2022-03-28 15:30:00,75.17,75.42,75.11,75.39,652035.0,69.6241,69.8557,69.5685,69.8279,652035.0
2022-03-29 09:30:00,76.14,76.79,75.84,76.43,391174.0,70.5225,71.1246,70.2447,70.7911,391174.0
2022-03-29 10:00:00,76.42,76.64,76.15,76.16,282547.0,70.7819,70.9856,70.5318,70.5411,282547.0
2022-03-29 10:30:00,76.17,76.28,75.75,76.07,218813.0,70.5503,70.6522,70.1613,70.4577,218813.0
2022-03-29 11:00:00,76.08,76.16,75.76,75.9,148109.0,70.467,70.5411,70.1706,70.3002,148109.0
2022-03-29 11:30:00,75.93,76.04,75.76,75.94,109632.0,70.328,70.4299,70.1706,70.3373,109632.0
2022-03-29 12:00:00,75.95,75.98,75.78,75.83,112536.0,70.3466,70.3743,70.1891,70.2354,112536.0
2022-03-29 12:30:00,75.84,76.03,75.81,75.94,239798.0,70.2447,70.4207,70.2169,70.3373,239798.0
2022-03-29 13:00:00,75.94,76.02,75.83,75.92,232813.0,70.3373,70.4114,70.2354,70.3188,232813.0
2022-03-29 13:30:00,75.91,75.97,75.79,75.81,152951.0,70.3095,70.3651,70.1984,70.2169,152951.0
2022-03-29 14:00:00,75.81,75.88,75.75,75.87,130567.0,70.2169,70.2817,70.1613,70.2725,130567.0
2022-03-29 14:30:00,75.88,76.11,75.87,76.03,167400.0,70.2817,70.4947,70.2725,70.4207,167400.0
2022-03-29 15:00:00,76.03,76.08,76.0,76.05,283287.0,70.4207,70.467,70.3929,70.4392,283287.0
2022-03-29 15:30:00,76.04,76.22,76.01,76.21,553275.0,70.4299,70.5966,70.4021,70.5874,553275.0
2022-03-30 09:30:00,75.55,76.05,75.39,76.02,493145.0,69.9761,70.4392,69.8279,70.4114,493145.0
2022-03-30 10:00:00,76.0,76.1,75.62,75.66,193586.0,70.3929,70.4855,70.0409,70.0779,193586.0
2022-03-30 10:30:00,75.67,75.99,75.61,75.98,212888.0,70.0872,70.3836,70.0316,70.3743,212888.0
2022-03-30 11:00:00,75.99,76.06,75.78,76.02,126495.0,70.3836,70.4484,70.1891,70.4114,126495.0
2022-03-30 11:30:00,76.02,76.04,75.9,75.99,95144.0,70.4114,70.4299,70.3002,70.3836,95144.0
2022-03-30 12:00:00,76.01,76.01,75.86,75.98,98304.0,70.4021,70.4021,70.2632,70.3743,98304.0
2022-03-30 12:30:00,75.98,76.11,75.98,76.04,110115.0,70.3743,70.4947,70.3743,70.4299,110115.0
2022-03-30 13:00:00,76.04,76.08,75.96,76.02,118414.0,70.4299,70.467,70.3558,70.4114,118414.0
2022-03-30 13:30:00,76.03,76.12,75.96,76.03,120833.0,70.4207,70.504,70.3558,70.4207,120833.0
2022-03-30 14:00:00,76.03,76.26,76.03,76.2,105281.0,70.4207,70.6337,70.4207,70.5781,105281.0
2022-03-30 14:30:00,76.2,76.21,76.03,76.05,249951.0,70.5781,70.5874,70.4207,70.4392,249951.0
2022-03-30 15:00:00,76.05,76.17,76.02,76.09,159246.0,70.4392,70.5503,70.4114,70.4762,159246.0
2022-03-30 15:30:00,76.09,76.38,76.06,76.37,616731.0,70.4762,70.7448,70.4484,70.7356,616731.0
2022-03-31 09:30:00,76.2,76.38,75.62,75.74,551809.0,70.5781,70.7448,70.0409,70.152,551809.0
2022-03-31 10:00:00,75.76,75.9,75.38,75.66,233130.0,70.1706,70.3002,69.8186,70.0779,233130.0
2022-03-31 10:30:00,75.66,75.83,75.52,75.6,419889.0,70.0779,70.2354,69.9483,70.0224,419889.0
2022-03-31 11:00:00,75.61,75.68,75.47,75.58,368562.0,70.0316,70.0965,69.902,70.0039,368562.0
2022-03-31 11:30:00,75.57,75.89,75.45,75.84,152061.0,69.9946,70.291,69.8834,70.2447,152061.0
2022-03-31 12:00:00,75.84,75.92,75.73,75.8,122558.0,70.2447,70.3188,70.1428,70.2076,122558.0
2022-03-31 12:30:00,75.8,75.88,75.74,75.86,136613.0,70.2076,70.2817,70.152,70.2632,136613.0
2022-03-31 13:00:00,75.86,75.93,75.78,75.92,103693.0,70.2632,70.328,70.1891,70.3188,103693.0
2022-03-31 13:30:00,75.92,76.01,75.8,75.98,123270.0,70.3188,70.4021,70.2076,70.3743,123270.0
2022-03-31 14:00:00,75.98,76.08,75.9,76.08,145096.0,70.3743,70.467,70.3002,70.467,145096.0
2022-03-31 14:30:00,76.07,76.07,75.91,76.03,337696.0,70.4577,70.4577,70.3095,70.4207,337696.0
2022-03-31 15:00:00,76.03,76.09,75.87,75.94,261006.0,70.4207,70.4762,70.2725,70.3373,261006.0
2022-03-31 15:30:00,75.94,76.05,75.84,75.85,1398828.0,70.3373,70.4392,70.2447,70.2539,1398828.0
2022-04-01 09:30:00,75.87,76.0,75.11,75.47,591992.0,70.2725,70.3929,69.5685,69.902,591992.0
2022-04-01 10:00:00,75.46,75.72,75.3,75.48,290371.0,69.8927,70.1335,69.7445,69.9112,290371.0
2022-04-01 10:30:00,75.48,75.59,75.18,75.55,247191.0,69.9112,70.0131,69.6334,69.9761,247191.0
2022-04-01 11:00:00,75.54,75.87,75.48,75.77,132440.0,69.9668,70.2725,69.9112,70.1798,132440.0
2022-04-01 11:30:00,75.76,75.79,75.59,75.76,122317.0,70.1706,70.1984,70.0131,70.1706,122317.0
2022-04-01 12:00:00,75.76,75.83,75.58,75.64,130341.0,70.1706,70.2354,70.0039,70.0594,130341.0
2022-04-01 12:30:00,75.64,75.89,75.61,75.85,286822.0,70.0594,70.291,70.0316,70.2539,286822.0
2022-04-01 13:00:00,75.84,75.94,75.79,75.89,221119.0,70.2447,70.3373,70.1984,70.291,221119.0
2022-04-01 13:30:00,75.88,76.11,75.85,76.11,106365.0,70.2817,70.4947,70.2539,70.4947,106365.0
2022-04-01 14:00:00,76.1,76.22,76.09,76.16,239780.0,70.4855,70.5966,70.4762,70.5411,239780.0
2022-04-01 14:30:00,76.17,76.17,75.97,75.98,340348.0,70.5503,70.5503,70.3651,70.3743,340348.0
2022-04-01 15:00:00,75.98,76.21,75.98,76.12,454283.0,70.3743,70.5874,70.3743,70.504,454283.0
2022-04-01 15:30:00,76.12,76.44,76.08,76.43,941055.0,70.504,70.8004,70.467,70.7911,941055.0
2022-04-04 09:30:00,75.82,75.93,74.88,75.44,458472.0,70.2261,70.328,69.3555,69.8742,458472.0
2022-04-04 10:00:00,75.42,75.69,75.2,75.65,177637.0,69.8557,70.1057,69.6519,70.0687,177637.0
2022-04-04 10:30:00,75.66,75.99,75.65,75.99,236784.0,70.0779,70.3836,70.0687,70.3836,236784.0
2022-04-04 11:00:00,75.99,76.28,75.9,76.1,333302.0,70.3836,70.6522,70.3002,70.4855,333302.0
2022-04-04 11:30:00,76.1,76.43,76.07,76.38,146000.0,70.4855,70.7911,70.4577,70.7448,146000.0
2022-04-04 12:00:00,76.37,76.51,76.29,76.39,178085.0,70.7356,70.8652,70.6615,70.7541,178085.0
2022-04-04 12:30:00,76.39,76.41,76.23,76.37,97965.0,70.7541,70.7726,70.6059,70.7356,97965.0
2022-04-04 13:00:00,76.36,76.47,76.34,76.42,120382.0,70.7263,70.8282,70.7078,70.7819,120382.0
2022-04-04 13:30:00,76.42,76.5,76.36,76.48,121304.0,70.7819,70.856,70.7263,70.8375,121304.0
2022-04-04 14:00:00,76.49,76.58,76.43,76.52,124487.0,70.8467,70.9301,70.7911,70.8745,124487.0
2022-04-04 14:30:00,76.52,76.55,76.46,76.49,96690.0,70.8745,70.9023,70.8189,70.8467,96690.0
2022-04-04 15:00:00,76.48,76.58,76.45,76.5,202112.0,70.8375,70.9301,70.8097,70.856,202112.0
2022-04-04 15:30:00,76.5,76.63,76.46,76.59,556378.0,70.856,70.9764,70.8189,70.9393,556378.0
2022-04-05 09:30:00,76.28,77.47,76.28,77.47,389765.0,70.6522,71.7544,70.6522,71.7544,389765.0
2022-04-05 10:00:00,77.47,77.63,77.28,77.42,221515.0,71.7544,71.9026,71.5784,71.7081,221515.0
2022-04-05 10:30:00,77.4,77.81,77.37,77.6,174377.0,71.6896,72.0693,71.6618,71.8748,174377.0
2022-04-05 11:00:00,77.59,77.71,77.47,77.71,290288.0,71.8656,71.9767,71.7544,71.9767,290288.0
2022-04-05 11:30:00,77.72,77.78,77.57,77.59,155302.0,71.986,72.0415,71.847,71.8656,155302.0
2022-04-05 12:00:00,77.59,77.75,77.52,77.7,137949.0,71.8656,72.0138,71.8007,71.9674,137949.0
2022-04-05 12:30:00,77.69,77.76,77.54,77.55,206964.0,71.9582,72.023,71.8192,71.8285,206964.0
2022-04-05 13:00:00,77.54,77.65,77.44,77.47,186380.0,71.8192,71.9211,71.7266,71.7544,186380.0
2022-04-05 13:30:00,77.48,77.59,77.4,77.42,148401.0,71.7637,71.8656,71.6896,71.7081,148401.0
2022-04-05 14:00:00,77.41,77.57,77.39,77.55,132304.0,71.6988,71.847,71.6803,71.8285,132304.0
2022-04-05 14:30:00,77.55,77.62,77.45,77.59,127270.0,71.8285,71.8933,71.7359,71.8656,127270.0
2022-04-05 15:00:00,77.59,77.65,77.49,77.53,139753.0,71.8656,71.9211,71.7729,71.81,139753.0
2022-04-05 15:30:00,77.52,77.55,77.27,77.45,707154.0,71.8007,71.8285,71.5692,71.7359,707154.0
2022-04-06 09:30:00,77.18,77.64,76.72,77.6,386944.0,71.4858,71.9119,71.0597,71.8748,386944.0
2022-04-06 10:00:00,77.62,77.89,77.59,77.74,395859.0,71.8933,72.1434,71.8656,72.0045,395859.0
2022-04-06 10:30:00,77.73,77.9,77.45,77.86,257164.0,71.9952,72.1527,71.7359,72.1156,257164.0
2022-04-06 11:00:00,77.86,78.15,77.85,78.11,166917.0,72.1156,72.3842,72.1064,72.3472,166917.0
2022-04-06 11:30:00,78.13,78.17,78.04,78.09,111456.0,72.3657,72.4028,72.2824,72.3287,111456.0
2022-04-06 12:00:00,78.09,78.15,78.01,78.15,110803.0,72.3287,72.3842,72.2546,72.3842,110803.0
2022-04-06 12:30:00,78.14,78.23,78.08,78.17,92965.0,72.375,72.4583,72.3194,72.4028,92965.0
2022-04-06 13:00:00,78.17,78.22,78.09,78.19,110480.0,72.4028,72.4491,72.3287,72.4213,110480.0
2022-04-06 13:30:00,78.18,78.38,78.17,78.31,290630.0,72.412,72.5973,72.4028,72.5324,290630.0
2022-04-06 14:00:00,78.3,78.44,78.23,78.34,225558.0,72.5232,72.6528,72.4583,72.5602,225558.0
2022-04-06 14:30:00,78.34,78.54,78.29,78.5,260245.0,72.5602,72.7455,72.5139,72.7084,260245.0
2022-04-06 15:00:00,78.51,78.61,78.45,78.48,295935.0,72.7177,72.8103,72.6621,72.6899,295935.0
2022-04-06 15:30:00,78.47,78.88,78.46,78.81,807508.0,72.6806,73.0604,72.6714,72.9955,807508.0
2022-04-07 09:30:00,78.87,79.15,78.61,79.01,511900.0,73.0511,73.3105,72.8103,73.1808,511900.0
2022-04-07 10:00:00,79.01,79.24,78.91,79.04,390930.0,73.1808,73.3938,73.0882,73.2086,390930.0
2022-04-07 10:30:00,79.04,79.29,78.88,79.28,345373.0,73.2086,73.4401,73.0604,73.4309,345373.0
2022-04-07 11:00:00,79.29,79.73,79.23,79.59,1014912.0,73.4401,73.8477,73.3846,73.718,1014912.0
2022-04-07 11:30:00,79.59,80.13,79.57,80.08,351306.0,73.718,74.2182,73.6995,74.1718,351306.0
2022-04-07 12:00:00,80.08,80.18,80.05,80.1,271437.0,74.1718,74.2645,74.1441,74.1904,271437.0
2022-04-07 12:30:00,80.11,80.26,79.96,80.16,203220.0,74.1996,74.3386,74.0607,74.2459,203220.0
2022-04-07 13:00:00,80.15,80.27,80.1,80.13,214014.0,74.2367,74.3478,74.1904,74.2182,214014.0
2022-04-07 13:30:00,80.14,80.41,80.1,80.4,391592.0,74.2274,74.4775,74.1904,74.4682,391592.0
2022-04-07 14:00:00,80.4,80.5,80.27,80.27,269635.0,74.4682,74.5609,74.3478,74.3478,269635.0
2022-04-07 14:30:00,80.28,80.55,80.19,80.55,287421.0,74.3571,74.6072,74.2737,74.6072,287421.0
2022-04-07 15:00:00,80.54,80.62,80.24,80.26,265708.0,74.5979,74.672,74.32,74.3386,265708.0
2022-04-07 15:30:00,80.26,80.46,80.18,80.44,973433.0,74.3386,74.5238,74.2645,74.5053,973433.0
2022-04-08 09:30:00,80.43,80.56,79.9,80.44,503917.0,74.496,74.6164,74.0051,74.5053,503917.0
2022-04-08 10:00:00,80.45,80.56,79.82,79.91,200410.0,74.5146,74.6164,73.931,74.0144,200410.0
2022-04-08 10:30:00,79.91,80.24,79.89,80.23,235094.0,74.0144,74.32,73.9959,74.3108,235094.0
2022-04-08 11:00:00,80.23,80.42,80.17,80.31,224769.0,74.3108,74.4868,74.2552,74.3849,224769.0
2022-04-08 11:30:00,80.32,80.36,80.15,80.19,223227.0,74.3941,74.4312,74.2367,74.2737,223227.0
2022-04-08 12:00:00,80.2,80.29,80.11,80.24,155719.0,74.283,74.3664,74.1996,74.32,155719.0
2022-04-08 12:30:00,80.24,80.28,80.0,80.03,190885.0,74.32,74.3571,74.0978,74.1255,190885.0
2022-04-08 13:00:00,80.03,80.14,80.0,80.09,218182.0,74.1255,74.2274,74.0978,74.1811,218182.0
2022-04-08 13:30:00,80.09,80.35,80.08,80.33,188291.0,74.1811,74.4219,74.1718,74.4034,188291.0
2022-04-08 14:00:00,80.33,80.37,80.25,80.31,165284.0,74.4034,74.4405,74.3293,74.3849,165284.0
2022-04-08 14:30:00,80.31,80.35,80.24,80.27,159676.0,74.3849,74.4219,74.32,74.3478,159676.0
2022-04-08 15:00:00,80.27,80.32,80.23,80.29,259269.0,74.3478,74.3941,74.3108,74.3664,259269.0
2022-04-08 15:30:00,80.29,80.34,80.1,80.29,997773.0,74.3664,74.4127,74.1904,74.3664,997773.0
2022-04-11 09:30:00,80.37,80.79,79.97,80.26,432228.0,74.4405,74.8295,74.07,74.3386,432228.0
2022-04-11 10:00:00,80.25,80.33,80.07,80.31,296040.0,74.3293,74.4034,74.1626,74.3849,296040.0
2022-04-11 10:30:00,80.3,80.77,79.96,80.73,201855.0,74.3756,74.8109,74.0607,74.7739,201855.0
2022-04-11 11:00:00,80.73,80.83,80.46,80.53,167803.0,74.7739,74.8665,74.5238,74.5886,167803.0
2022-04-11 11:30:00,80.52,80.66,80.4,80.56,140862.0,74.5794,74.7091,74.4682,74.6164,140862.0
2022-04-11 12:00:00,80.56,80.8,80.54,80.75,128862.0,74.6164,74.8387,74.5979,74.7924,128862.0
2022-04-11 12:30:00,80.75,80.8,80.59,80.66,82598.0,74.7924,74.8387,74.6442,74.7091,82598.0
2022-04-11 13:00:00,80.64,80.76,80.53,80.58,106926.0,74.6905,74.8017,74.5886,74.635,106926.0
2022-04-11 13:30:00,80.57,80.84,80.52,80.72,147525.0,74.6257,74.8758,74.5794,74.7646,147525.0
2022-04-11 14:00:00,80.71,80.84,80.64,80.75,121644.0,74.7554,74.8758,74.6905,74.7924,121644.0
2022-04-11 14:30:00,80.76,80.81,80.65,80.73,135008.0,74.8017,74.848,74.6998,74.7739,135008.0
2022-04-11 15:00:00,80.73,80.77,80.46,80.47,169704.0,74.7739,74.8109,74.5238,74.5331,169704.0
2022-04-11 15:30:00,80.48,80.66,80.36,80.47,693235.0,74.5423,74.7091,74.4312,74.5331,693235.0
2022-04-12 09:30:00,80.19,80.84,80.09,80.4,554214.0,74.2737,74.8758,74.1811,74.4682,554214.0
2022-04-12 10:00:00,80.4,80.51,80.1,80.44,584417.0,74.4682,74.5701,74.1904,74.5053,584417.0
2022-04-12 10:30:00,80.45,80.69,80.4,80.54,210925.0,74.5146,74.7368,74.4682,74.5979,210925.0
2022-04-12 11:00:00,80.52,80.68,80.46,80.64,193411.0,74.5794,74.7276,74.5238,74.6905,193411.0
2022-04-12 11:30:00,80.66,80.79,80.61,80.78,117030.0,74.7091,74.8295,74.6627,74.8202,117030.0
2022-04-12 12:00:00,80.78,80.96,80.74,80.84,224164.0,74.8202,74.9869,74.7832,74.8758,224164.0
2022-04-12 12:30:00,80.84,81.09,80.82,81.01,288987.0,74.8758,75.1073,74.8573,75.0332,288987.0
2022-04-12 13:00:00,81.02,81.1,80.93,81.06,162835.0,75.0425,75.1166,74.9591,75.0795,162835.0
2022-04-12 13:30:00,81.06,81.15,80.96,81.03,191317.0,75.0795,75.1629,74.9869,75.0518,191317.0
2022-04-12 14:00:00,81.03,81.2,80.95,81.15,169834.0,75.0518,75.2092,74.9777,75.1629,169834.0
2022-04-12 14:30:00,81.15,81.22,81.03,81.05,175458.0,75.1629,75.2277,75.0518,75.0703,175458.0
2022-04-12 15:00:00,81.05,81.1,80.95,81.0,301150.0,75.0703,75.1166,74.9777,75.024,301150.0
2022-04-12 15:30:00,81.0,81.09,80.9,81.01,760143.0,75.024,75.1073,74.9314,75.0332,760143.0
2022-04-13 09:30:00,81.0,81.36,80.83,81.03,555454.0,75.024,75.3574,74.8665,75.0518,555454.0
2022-04-13 10:00:00,81.02,81.27,80.98,81.03,268225.0,75.0425,75.2741,75.0054,75.0518,268225.0
2022-04-13 10:30:00,81.03,81.29,80.99,81.15,168005.0,75.0518,75.2926,75.0147,75.1629,168005.0
2022-04-13 11:00:00,81.14,81.25,81.08,81.19,195552.0,75.1536,75.2555,75.0981,75.2,195552.0
2022-04-13 11:30:00,81.18,81.29,81.04,81.06,137767.0,75.1907,75.2926,75.061,75.0795,137767.0
2022-04-13 12:00:00,81.05,81.24,80.98,81.15,201535.0,75.0703,75.2463,75.0054,75.1629,201535.0
2022-04-13 12:30:00,81.15,81.21,81.14,81.15,148266.0,75.1629,75.2185,75.1536,75.1629,148266.0
2022-04-13 13:00:00,81.15,81.24,81.14,81.17,121684.0,75.1629,75.2463,75.1536,75.1814,121684.0
2022-04-13 13:30:00,81.17,81.18,81.03,81.15,166175.0,75.1814,75.1907,75.0518,75.1629,166175.0
2022-04-13 14:00:00,81.15,81.17,80.98,80.98,145889.0,75.1629,75.1814,75.0054,75.0054,145889.0
2022-04-13 14:30:00,80.99,81.11,80.99,81.08,180495.0,75.0147,75.1259,75.0147,75.0981,180495.0
2022-04-13 15:00:00,81.07,81.08,80.98,81.0,203704.0,75.0888,75.0981,75.0054,75.024,203704.0
2022-04-13 15:30:00,81.0,81.05,80.91,80.98,738623.0,75.024,75.0703,74.9406,75.0054,738623.0
2022-04-14 09:30:00,81.36,81.47,80.9,80.98,640814.0,75.3574,75.4593,74.9314,75.0054,640814.0
2022-04-14 10:00:00,80.98,81.17,80.97,81.0,213232.0,75.0054,75.1814,74.9962,75.024,213232.0
2022-04-14 10:30:00,81.01,81.38,80.96,81.25,218118.0,75.0332,75.3759,74.9869,75.2555,218118.0
2022-04-14 11:00:00,81.25,81.3,81.02,81.12,136565.0,75.2555,75.3018,75.0425,75.1351,136565.0
2022-04-14 11:30:00,81.13,81.15,80.97,81.01,126967.0,75.1444,75.1629,74.9962,75.0332,126967.0
2022-04-14 12:00:00,81.0,81.12,80.98,81.01,137998.0,75.024,75.1351,75.0054,75.0332,137998.0
2022-04-14 12:30:00,81.01,81.15,81.01,81.11,153142.0,75.0332,75.1629,75.0332,75.1259,153142.0
2022-04-14 13:00:00,81.11,81.13,80.99,81.05,122391.0,75.1259,75.1444,75.0147,75.0703,122391.0
2022-04-14 13:30:00,81.04,81.3,81.04,81.29,102141.0,75.061,75.3018,75.061,75.2926,102141.0
2022-04-14 14:00:00,81.3,81.3,81.01,81.09,133578.0,75.3018,75.3018,75.0332,75.1073,133578.0
2022-04-14 14:30:00,81.09,81.17,81.0,81.01,146307.0,75.1073,75.1814,75.024,75.0332,146307.0
2022-04-14 15:00:00,81.01,81.06,80.96,81.0,293241.0,75.0332,75.0795,74.9869,75.024,293241.0
2022-04-14 15:30:00,81.0,81.21,80.87,80.95,1358892.0,75.024,75.2185,74.9036,74.9777,1358892.0
2022-04-18 09:30:00,80.86,81.18,80.79,80.82,397509.0,74.8943,75.1907,74.8295,74.8573,397509.0
2022-04-18 10:00:00,80.8,80.84,80.27,80.31,209930.0,74.8387,74.8758,74.3478,74.3849,209930.0
2022-04-18 10:30:00,80.3,80.74,80.08,80.21,166447.0,74.3756,74.7832,74.1718,74.2923,166447.0
2022-04-18 11:00:00,80.2,80.21,79.89,79.94,150866.0,74.283,74.2923,73.9959,74.0422,150866.0
2022-04-18 11:30:00,79.94,79.98,79.77,79.87,115806.0,74.0422,74.0792,73.8847,73.9773,115806.0
2022-04-18 12:00:00,79.87,79.98,79.8,79.93,101013.0,73.9773,74.0792,73.9125,74.0329,101013.0
2022-04-18 12:30:00,79.94,79.97,79.81,79.87,89163.0,74.0422,74.07,73.9218,73.9773,89163.0
2022-04-18 13:00:00,79.86,79.94,79.72,79.94,118847.0,73.9681,74.0422,73.8384,74.0422,118847.0
2022-04-18 13:30:00,79.93,80.08,79.91,79.96,215809.0,74.0329,74.1718,74.0144,74.0607,215809.0
2022-04-18 14:00:00,79.97,80.09,79.94,79.98,220948.0,74.07,74.1811,74.0422,74.0792,220948.0
2022-04-18 14:30:00,79.98,80.06,79.91,79.99,430734.0,74.0792,74.1533,74.0144,74.0885,430734.0
2022-04-18 15:00:00,79.98,80.01,79.88,79.94,674761.0,74.0792,74.107,73.9866,74.0422,674761.0
2022-04-18 15:30:00,79.93,80.04,79.73,80.03,904824.0,74.0329,74.1348,73.8477,74.1255,904824.0
2022-04-19 09:30:00,79.85,80.22,79.8,80.03,369610.0,73.9588,74.3015,73.9125,74.1255,369610.0
2022-04-19 10:00:00,80.04,80.33,79.97,80.33,228453.0,74.1348,74.4034,74.07,74.4034,228453.0
2022-04-19 10:30:00,80.33,80.39,80.15,80.31,179157.0,74.4034,74.459,74.2367,74.3849,179157.0
2022-04-19 11:00:00,80.31,80.65,80.26,80.62,164767.0,74.3849,74.6998,74.3386,74.672,164767.0
2022-04-19 11:30:00,80.66,80.67,80.45,80.47,101673.0,74.7091,74.7183,74.5146,74.5331,101673.0
2022-04-19 12:00:00,80.47,80.55,80.41,80.48,173311.0,74.5331,74.6072,74.4775,74.5423,173311.0
2022-04-19 12:30:00,80.48,80.54,80.36,80.38,131115.0,74.5423,74.5979,74.4312,74.4497,131115.0
2022-04-19 13:00:00,80.38,80.49,80.37,80.4,130100.0,74.4497,74.5516,74.4405,74.4682,130100.0
2022-04-19 13:30:00,80.41,80.52,80.4,80.47,222851.0,74.4775,74.5794,74.4682,74.5331,222851.0
2022-04-19 14:00:00,80.47,80.54,80.29,80.53,287912.0,74.5331,74.5979,74.3664,74.5886,287912.0
2022-04-19 14:30:00,80.53,80.64,80.49,80.63,115197.0,74.5886,74.6905,74.5516,74.6813,115197.0
2022-04-19 15:00:00,80.64,80.88,80.61,80.79,180328.0,74.6905,74.9128,74.6627,74.8295,180328.0
2022-04-19 15:30:00,80.79,80.83,80.55,80.61,684356.0,74.8295,74.8665,74.6072,74.6627,684356.0
2022-04-20 09:30:00,80.0,80.82,80.0,80.52,515900.0,74.5249,75.2888,74.5249,75.0093,515900.0
2022-04-20 10:00:00,80.54,80.83,80.47,80.64,334501.0,75.0279,75.2981,74.9627,75.1211,334501.0
2022-04-20 10:30:00,80.65,80.99,80.61,80.97,437207.0,75.1304,75.4472,75.0932,75.4285,437207.0
2022-04-20 11:00:00,80.97,81.38,80.91,81.2,301167.0,75.4285,75.8105,75.3726,75.6428,301167.0
2022-04-20 11:30:00,81.2,81.64,81.18,81.54,181374.0,75.6428,76.0527,75.6241,75.9595,181374.0
2022-04-20 12:00:00,81.53,81.55,81.13,81.14,186271.0,75.9502,75.9688,75.5776,75.5869,186271.0
2022-04-20 12:30:00,81.15,81.44,81.13,81.35,156542.0,75.5962,75.8664,75.5776,75.7825,156542.0
2022-04-20 13:00:00,81.36,81.41,81.31,81.37,186002.0,75.7918,75.8384,75.7453,75.8011,186002.0
2022-04-20 13:30:00,81.36,81.58,81.33,81.52,174344.0,75.7918,75.9968,75.7639,75.9409,174344.0
2022-04-20 14:00:00,81.52,81.59,81.49,81.53,182081.0,75.9409,76.0061,75.9129,75.9502,182081.0
2022-04-20 14:30:00,81.53,81.54,81.42,81.48,406095.0,75.9502,75.9595,75.8477,75.9036,406095.0
2022-04-20 15:00:00,81.47,81.58,81.47,81.51,242299.0,75.8943,75.9968,75.8943,75.9316,242299.0
2022-04-20 15:30:00,81.51,81.8,81.16,81.54,1800732.0,75.9316,76.2017,75.6055,75.9595,1800732.0
2022-04-21 09:30:00,81.6,82.31,81.49,82.31,415278.0,76.0154,76.6768,75.9129,76.6768,415278.0
2022-04-21 10:00:00,82.34,82.49,82.16,82.17,254821.0,76.7048,76.8445,76.5371,76.5464,254821.0
2022-04-21 10:30:00,82.16,82.52,82.13,82.46,133299.0,76.5371,76.8724,76.5091,76.8165,133299.0
2022-04-21 11:00:00,82.47,82.49,82.22,82.25,140889.0,76.8259,76.8445,76.593,76.6209,140889.0
2022-04-21 11:30:00,82.23,82.45,82.2,82.45,104011.0,76.6023,76.8072,76.5743,76.8072,104011.0
2022-04-21 12:00:00,82.45,82.46,82.26,82.37,111799.0,76.8072,76.8165,76.6302,76.7327,111799.0
2022-04-21 12:30:00,82.38,82.52,82.24,82.31,100490.0,76.742,76.8724,76.6116,76.6768,100490.0
2022-04-21 13:00:00,82.3,82.35,82.13,82.22,111338.0,76.6675,76.7141,76.5091,76.593,111338.0
2022-04-21 13:30:00,82.21,82.34,82.06,82.17,115699.0,76.5837,76.7048,76.4439,76.5464,115699.0
2022-04-21 14:00:00,82.17,82.45,82.13,82.41,137358.0,76.5464,76.8072,76.5091,76.77,137358.0
2022-04-21 14:30:00,82.41,82.49,82.26,82.3,170928.0,76.77,76.8445,76.6302,76.6675,170928.0
2022-04-21 15:00:00,82.3,82.31,82.03,82.22,208557.0,76.6675,76.6768,76.416,76.593,208557.0
2022-04-21 15:30:00,82.19,82.23,82.06,82.1,740542.0,76.565,76.6023,76.4439,76.4812,740542.0
2022-04-22 09:30:00,83.0,83.39,81.78,81.86,698752.0,77.3196,77.6829,76.1831,76.2576,698752.0
2022-04-22 10:00:00,81.87,82.11,81.77,81.87,269533.0,76.2669,76.4905,76.1738,76.2669,269533.0
2022-04-22 10:30:00,81.87,81.88,81.52,81.53,253368.0,76.2669,76.2762,75.9409,75.9502,253368.0
2022-04-22 11:00:00,81.53,81.66,81.44,81.59,147440.0,75.9502,76.0713,75.8664,76.0061,147440.0
2022-04-22 11:30:00,81.61,81.73,81.49,81.63,128941.0,76.0247,76.1365,75.9129,76.0434,128941.0
2022-04-22 12:00:00,81.61,81.84,81.6,81.84,142081.0,76.0247,76.239,76.0154,76.239,142081.0
2022-04-22 12:30:00,81.84,82.0,81.83,81.84,132767.0,76.239,76.388,76.2297,76.239,132767.0
2022-04-22 13:00:00,81.83,81.89,81.64,81.83,134224.0,76.2297,76.2856,76.0527,76.2297,134224.0
2022-04-22 13:30:00,81.82,81.92,81.76,81.8,131707.0,76.2203,76.3135,76.1645,76.2017,131707.0
2022-04-22 14:00:00,81.8,81.85,81.72,81.75,155053.0,76.2017,76.2483,76.1272,76.1551,155053.0
2022-04-22 14:30:00,81.75,81.78,81.51,81.58,168977.0,76.1551,76.1831,75.9316,75.9968,168977.0
2022-04-22 15:00:00,81.58,81.91,81.53,81.82,284320.0,75.9968,76.3042,75.9502,76.2203,284320.0
2022-04-22 15:30:00,81.83,82.01,81.01,81.13,1006620.0,76.2297,76.3973,75.4658,75.5776,1006620.0
2022-04-25 09:30:00,81.48,81.74,80.56,80.56,540218.0,75.9036,76.1458,75.0466,75.0466,540218.0
2022-04-25 10:00:00,80.53,80.61,80.15,80.22,333970.0,75.0186,75.0932,74.6646,74.7298,333970.0
2022-04-25 10:30:00,80.22,80.65,80.12,80.36,168351.0,74.7298,75.1304,74.6367,74.8603,168351.0
2022-04-25 11:00:00,80.35,80.64,80.27,80.51,128673.0,74.851,75.1211,74.7764,75.0,128673.0
2022-04-25 11:30:00,80.53,80.54,80.06,80.17,325324.0,75.0186,75.0279,74.5808,74.6833,325324.0
2022-04-25 12:00:00,80.18,80.53,80.12,80.39,210936.0,74.6926,75.0186,74.6367,74.8882,210936.0
2022-04-25 12:30:00,80.38,80.79,80.29,80.79,345231.0,74.8789,75.2608,74.7951,75.2608,345231.0
2022-04-25 13:00:00,80.78,80.97,80.66,80.85,208255.0,75.2515,75.4285,75.1397,75.3167,208255.0
2022-04-25 13:30:00,80.87,81.14,80.79,81.14,169324.0,75.3354,75.5869,75.2608,75.5869,169324.0
2022-04-25 14:00:00,81.14,81.56,80.96,81.53,344111.0,75.5869,75.9781,75.4192,75.9502,344111.0
2022-04-25 14:30:00,81.54,81.56,81.29,81.35,315231.0,75.9595,75.9781,75.7266,75.7825,315231.0
2022-04-25 15:00:00,81.35,81.81,81.35,81.73,351199.0,75.7825,76.211,75.7825,76.1365,351199.0
2022-04-25 15:30:00,81.72,82.16,81.64,81.81,1023807.0,76.1272,76.5371,76.0527,76.211,1023807.0
2022-04-26 09:30:00,81.93,82.37,81.33,81.73,364435.0,76.3228,76.7327,75.7639,76.1365,364435.0
2022-04-26 10:00:00,81.68,81.83,81.2,81.39,136906.0,76.0899,76.2297,75.6428,75.8198,136906.0
2022-04-26 10:30:00,81.4,81.57,81.19,81.37,144547.0,75.8291,75.9875,75.6335,75.8011,144547.0
2022-04-26 11:00:00,81.36,81.56,81.29,81.38,183320.0,75.7918,75.9781,75.7266,75.8105,183320.0
2022-04-26 11:30:00,81.37,81.37,80.93,80.94,157141.0,75.8011,75.8011,75.3913,75.4006,157141.0
2022-04-26 12:00:00,80.94,81.01,80.85,81.0,109980.0,75.4006,75.4658,75.3167,75.4565,109980.0
2022-04-26 12:30:00,80.98,81.08,80.7,81.08,103443.0,75.4378,75.531,75.177,75.531,103443.0
2022-04-26 13:00:00,81.08,81.08,80.69,80.75,91196.0,75.531,75.531,75.1677,75.2236,91196.0
2022-04-26 13:30:00,80.73,80.96,80.73,80.78,117444.0,75.2049,75.4192,75.2049,75.2515,117444.0
2022-04-26 14:00:00,80.77,80.97,80.75,80.86,133011.0,75.2422,75.4285,75.2236,75.326,133011.0
2022-04-26 14:30:00,80.85,80.87,80.69,80.78,106956.0,75.3167,75.3354,75.1677,75.2515,106956.0
2022-04-26 15:00:00,80.78,80.84,80.47,80.55,212264.0,75.2515,75.3074,74.9627,75.0373,212264.0
2022-04-26 15:30:00,80.55,80.69,80.44,80.53,702555.0,75.0373,75.1677,74.9348,75.0186,702555.0
2022-04-27 09:30:00,80.28,81.31,80.2,81.19,302149.0,74.7857,75.7453,74.7112,75.6335,302149.0
2022-04-27 10:00:00,81.19,81.42,80.84,80.94,204596.0,75.6335,75.8477,75.3074,75.4006,204596.0
2022-04-27 10:30:00,80.93,81.18,80.71,80.98,158034.0,75.3913,75.6241,75.1863,75.4378,158034.0
2022-04-27 11:00:00,80.98,81.36,80.84,81.35,169456.0,75.4378,75.7918,75.3074,75.7825,169456.0
2022-04-27 11:30:00,81.36,81.61,81.31,81.56,130346.0,75.7918,76.0247,75.7453,75.9781,130346.0
2022-04-27 12:00:00,81.56,81.7,81.48,81.6,139534.0,75.9781,76.1086,75.9036,76.0154,139534.0
2022-04-27 12:30:00,81.61,81.65,81.46,81.54,115838.0,76.0247,76.062,75.885,75.9595,115838.0
2022-04-27 13:00:00,81.54,81.57,81.28,81.42,120668.0,75.9595,75.9875,75.7173,75.8477,120668.0
2022-04-27 13:30:00,81.44,81.52,81.26,81.47,149121.0,75.8664,75.9409,75.6987,75.8943,149121.0
2022-04-27 14:00:00,81.46,81.46,81.21,81.36,179876.0,75.885,75.885,75.6521,75.7918,179876.0
2022-04-27 14:30:00,81.35,81.44,81.13,81.14,164186.0,75.7825,75.8664,75.5776,75.5869,164186.0
2022-04-27 15:00:00,81.14,81.24,81.04,81.18,297790.0,75.5869,75.68,75.4937,75.6241,297790.0
2022-04-27 15:30:00,81.17,81.2,80.69,80.72,763669.0,75.6148,75.6428,75.1677,75.1956,763669.0
2022-04-28 09:30:00,80.87,81.31,80.26,81.09,456559.0,75.3354,75.7453,74.7671,75.5403,456559.0
2022-04-28 10:00:00,81.1,81.4,80.8,81.05,264893.0,75.5496,75.8291,75.2702,75.503,264893.0
2022-04-28 10:30:00,81.04,81.05,80.64,80.76,217735.0,75.4937,75.503,75.1211,75.2329,217735.0
2022-04-28 11:00:00,80.75,80.96,80.7,80.88,193360.0,75.2236,75.4192,75.177,75.3447,193360.0
2022-04-28 11:30:00,80.87,81.22,80.83,81.2,204061.0,75.3354,75.6614,75.2981,75.6428,204061.0
2022-04-28 12:00:00,81.2,81.41,81.08,81.37,163655.0,75.6428,75.8384,75.531,75.8011,163655.0
2022-04-28 12:30:00,81.39,81.44,81.25,81.35,173680.0,75.8198,75.8664,75.6894,75.7825,173680.0
2022-04-28 13:00:00,81.34,81.42,81.21,81.38,204612.0,75.7732,75.8477,75.6521,75.8105,204612.0
2022-04-28 13:30:00,81.39,81.39,81.05,81.05,202869.0,75.8198,75.8198,75.503,75.503,202869.0
2022-04-28 14:00:00,81.05,81.48,81.02,81.38,287435.0,75.503,75.9036,75.4751,75.8105,287435.0
2022-04-28 14:30:00,81.38,81.53,81.32,81.41,287357.0,75.8105,75.9502,75.7546,75.8384,287357.0
2022-04-28 15:00:00,81.41,81.44,81.09,81.16,334853.0,75.8384,75.8664,75.5403,75.6055,334853.0
2022-04-28 15:30:00,81.17,81.29,80.92,81.29,841189.0,75.6148,75.7266,75.3819,75.7266,841189.0
2022-04-29 09:30:00,77.74,77.95,76.44,76.78,1552438.0,72.4196,72.6152,71.2085,71.5253,1552438.0
2022-04-29 10:00:00,76.78,77.35,76.64,77.04,1446840.0,71.5253,72.0563,71.3949,71.7675,1446840.0
2022-04-29 10:30:00,77.03,77.16,76.32,76.33,840997.0,71.7582,71.8793,71.0968,71.1061,840997.0
2022-04-29 11:00:00,76.34,76.91,76.18,76.64,525761.0,71.1154,71.6464,70.9663,71.3949,525761.0
2022-04-29 11:30:00,76.64,77.08,76.59,76.9,733043.0,71.3949,71.8047,71.3483,71.6371,733043.0
2022-04-29 12:00:00,76.89,77.23,76.79,76.91,499359.0,71.6278,71.9445,71.5346,71.6464,499359.0
2022-04-29 12:30:00,76.9,77.17,76.79,76.94,409056.0,71.6371,71.8886,71.5346,71.6743,409056.0
2022-04-29 13:00:00,76.96,77.49,76.96,77.22,389530.0,71.693,72.1867,71.693,71.9352,389530.0
2022-04-29 13:30:00,77.23,77.54,77.17,77.45,386953.0,71.9445,72.2333,71.8886,72.1494,386953.0
2022-04-29 14:00:00,77.46,77.94,77.31,77.45,433662.0,72.1587,72.6059,72.019,72.1494,433662.0
2022-04-29 14:30:00,77.44,77.61,77.29,77.32,403032.0,72.1401,72.2985,72.0004,72.0283,403032.0
2022-04-29 15:00:00,77.31,77.72,77.22,77.48,619559.0,72.019,72.4009,71.9352,72.1774,619559.0
2022-04-29 15:30:00,77.48,77.86,76.82,77.05,2404379.0,72.1774,72.5314,71.5625,71.7768,2404379.0
2022-05-02 09:30:00,77.07,77.37,74.65,75.15,679554.0,71.7954,72.0749,69.5411,70.0068,679554.0
2022-05-02 10:00:00,75.14,75.9,74.94,75.53,483813.0,69.9975,70.7055,69.8112,70.3608,483813.0
2022-05-02 10:30:00,75.53,75.94,75.37,75.84,329604.0,70.3608,70.7428,70.2118,70.6496,329604.0
2022-05-02 11:00:00,75.86,75.92,75.35,75.5,314794.0,70.6682,70.7241,70.1931,70.3329,314794.0
2022-05-02 11:30:00,75.51,75.75,75.3,75.44,194375.0,70.3422,70.5658,70.1466,70.277,194375.0
2022-05-02 12:00:00,75.45,75.5,75.01,75.16,213107.0,70.2863,70.3329,69.8764,70.0161,213107.0
2022-05-02 12:30:00,75.16,75.21,74.84,74.87,212095.0,70.0161,70.0627,69.7181,69.746,212095.0
2022-05-02 13:00:00,74.88,75.22,74.79,75.04,176048.0,69.7553,70.072,69.6715,69.9044,176048.0
2022-05-02 13:30:00,75.04,75.07,74.85,75.01,186028.0,69.9044,69.9323,69.7274,69.8764,186028.0
2022-05-02 14:00:00,75.01,75.17,74.62,74.62,167675.0,69.8764,70.0255,69.5131,69.5131,167675.0
2022-05-02 14:30:00,74.62,74.63,74.21,74.35,214476.0,69.5131,69.5224,69.1312,69.2616,214476.0
2022-05-02 15:00:00,74.35,75.05,74.35,75.02,275964.0,69.2616,69.9137,69.2616,69.8857,275964.0
2022-05-02 15:30:00,75.02,75.33,74.93,75.19,886633.0,69.8857,70.1745,69.8019,70.0441,886633.0
2022-05-03 09:30:00,74.87,75.46,74.43,74.45,515122.0,69.746,70.2956,69.3361,69.3547,515122.0
2022-05-03 10:00:00,74.47,74.6,73.93,74.59,283087.0,69.3734,69.4945,68.8703,69.4852,283087.0
2022-05-03 10:30:00,74.58,74.68,74.3,74.42,236361.0,69.4758,69.569,69.215,69.3268,236361.0
2022-05-03 11:00:00,74.41,75.01,74.37,74.9,242071.0,69.3175,69.8764,69.2802,69.7739,242071.0
2022-05-03 11:30:00,74.9,75.14,74.79,74.88,155842.0,69.7739,69.9975,69.6715,69.7553,155842.0
2022-05-03 12:00:00,74.87,74.95,74.54,74.59,153158.0,69.746,69.8205,69.4386,69.4852,153158.0
2022-05-03 12:30:00,74.58,74.74,74.5,74.65,133352.0,69.4758,69.6249,69.4013,69.5411,133352.0
2022-05-03 13:00:00,74.64,74.92,74.62,74.68,161634.0,69.5317,69.7926,69.5131,69.569,161634.0
2022-05-03 13:30:00,74.69,74.71,74.18,74.24,152295.0,69.5783,69.5969,69.1032,69.1591,152295.0
2022-05-03 14:00:00,74.23,74.24,74.04,74.17,155292.0,69.1498,69.1591,68.9728,69.0939,155292.0
2022-05-03 14:30:00,74.18,74.53,74.13,74.51,173538.0,69.1032,69.4293,69.0566,69.4106,173538.0
2022-05-03 15:00:00,74.52,74.52,74.27,74.31,256013.0,69.42,69.42,69.1871,69.2243,256013.0
2022-05-03 15:30:00,74.31,74.57,74.16,74.49,975213.0,69.2243,69.4665,69.0846,69.392,975213.0
2022-05-04 09:30:00,74.47,75.69,74.3,75.66,515871.0,69.3734,70.5099,69.215,70.4819,515871.0
2022-05-04 10:00:00,75.67,76.47,75.61,76.12,520950.0,70.4912,71.2365,70.4354,70.9104,520950.0
2022-05-04 10:30:00,76.11,76.41,75.94,76.22,370166.0,70.9011,71.1806,70.7428,71.0036,370166.0
2022-05-04 11:00:00,76.22,76.73,76.22,76.61,354447.0,71.0036,71.4787,71.0036,71.3669,354447.0
2022-05-04 11:30:00,76.61,76.97,76.61,76.84,403430.0,71.3669,71.7023,71.3669,71.5812,403430.0
2022-05-04 12:00:00,76.84,76.96,76.63,76.64,243676.0,71.5812,71.693,71.3855,71.3949,243676.0
2022-05-04 12:30:00,76.64,76.95,76.58,76.91,323906.0,71.3949,71.6836,71.339,71.6464,323906.0
2022-05-04 13:00:00,76.91,77.04,76.69,76.69,290317.0,71.6464,71.7675,71.4414,71.4414,290317.0
2022-05-04 13:30:00,76.71,76.73,76.21,76.26,323246.0,71.4601,71.4787,70.9943,71.0409,323246.0
2022-05-04 14:00:00,76.3,76.81,76.19,76.75,242916.0,71.0781,71.5532,70.9757,71.4973,242916.0
2022-05-04 14:30:00,76.76,77.39,76.32,77.37,391375.0,71.5066,72.0935,71.0968,72.0749,391375.0
2022-05-04 15:00:00,77.38,77.55,77.25,77.45,458441.0,72.0842,72.2426,71.9631,72.1494,458441.0
2022-05-04 15:30:00,77.45,77.51,76.96,77.01,1325113.0,72.1494,72.2053,71.693,71.7395,1325113.0
2022-05-05 09:30:00,76.49,76.87,75.97,76.15,417740.0,71.2551,71.6091,70.7707,70.9384,417740.0
2022-05-05 10:00:00,76.15,76.32,75.96,76.21,209520.0,70.9384,71.0968,70.7614,70.9943,209520.0
2022-05-05 10:30:00,76.2,76.51,75.92,76.28,199347.0,70.985,71.2738,70.7241,71.0595,199347.0
2022-05-05 11:00:00,76.28,76.38,75.95,76.35,230371.0,71.0595,71.1527,70.7521,71.1247,230371.0
2022-05-05 11:30:00,76.34,76.59,76.14,76.21,159072.0,71.1154,71.3483,70.9291,70.9943,159072.0
2022-05-05 12:00:00,76.2,76.57,76.07,76.47,151312.0,70.985,71.3297,70.8639,71.2365,151312.0
2022-05-05 12:30:00,76.45,76.6,76.29,76.59,150751.0,71.2179,71.3576,71.0688,71.3483,150751.0
2022-05-05 13:00:00,76.6,76.76,76.36,76.43,133115.0,71.3576,71.5066,71.134,71.1992,133115.0
2022-05-05 13:30:00,76.42,76.47,76.11,76.23,186427.0,71.1899,71.2365,70.9011,71.0129,186427.0
2022-05-05 14:00:00,76.24,76.45,76.05,76.06,179595.0,71.0222,71.2179,70.8452,70.8546,179595.0
2022-05-05 14:30:00,76.03,76.1,75.83,75.88,180402.0,70.8266,70.8918,70.6403,70.6869,180402.0
2022-05-05 15:00:00,75.89,75.9,75.59,75.77,213776.0,70.6962,70.7055,70.4167,70.5844,213776.0
2022-05-05 15:30:00,75.76,76.21,75.56,76.11,787963.0,70.5751,70.9943,70.3888,70.9011,787963.0
2022-05-06 09:30:00,76.07,76.54,75.77,76.16,467206.0,70.8639,71.3017,70.5844,70.9477,467206.0
2022-05-06 10:00:00,76.17,76.52,75.8,76.37,192951.0,70.957,71.2831,70.6123,71.1433,192951.0
2022-05-06 10:30:00,76.35,76.45,76.14,76.23,287316.0,71.1247,71.2179,70.9291,71.0129,287316.0
2022-05-06 11:00:00,76.28,76.35,76.06,76.15,178759.0,71.0595,71.1247,70.8546,70.9384,178759.0
2022-05-06 11:30:00,76.16,76.16,75.92,76.02,140418.0,70.9477,70.9477,70.7241,70.8173,140418.0
2022-05-06 12:00:00,76.04,76.24,75.96,76.11,115762.0,70.8359,71.0222,70.7614,70.9011,115762.0
2022-05-06 12:30:00,76.12,76.33,76.01,76.29,128671.0,70.9104,71.1061,70.808,71.0688,128671.0
2022-05-06 13:00:00,76.29,76.43,76.1,76.18,114904.0,71.0688,71.1992,70.8918,70.9663,114904.0
2022-05-06 13:30:00,76.18,76.3,76.12,76.21,354654.0,70.9663,71.0781,70.9104,70.9943,354654.0
2022-05-06 14:00:00,76.21,76.37,76.02,76.04,487767.0,70.9943,71.1433,70.8173,70.8359,487767.0
2022-05-06 14:30:00,76.04,76.31,75.88,76.17,282050.0,70.8359,71.0874,70.6869,70.957,282050.0
2022-05-06 15:00:00,76.18,76.36,76.13,76.34,290940.0,70.9663,71.134,70.9198,71.1154,290940.0
2022-05-06 15:30:00,76.32,77.06,76.31,76.86,676909.0,71.0968,71.7861,71.0874,71.5998,676909.0
2022-05-09 09:30:00,76.35,76.7,76.06,76.66,318814.0,71.1247,71.4508,70.8546,71.4135,318814.0
2022-05-09 10:00:00,76.65,76.88,76.54,76.85,167589.0,71.4042,71.6184,71.3017,71.5905,167589.0
2022-05-09 10:30:00,76.84,77.41,76.8,77.13,224178.0,71.5812,72.1122,71.5439,71.8513,224178.0
2022-05-09 11:00:00,77.13,77.73,77.09,77.59,211733.0,71.8513,72.4103,71.8141,72.2798,211733.0
2022-05-09 11:30:00,77.59,77.88,77.51,77.68,163020.0,72.2798,72.55,72.2053,72.3637,163020.0
2022-05-09 12:00:00,77.67,77.67,77.48,77.65,123662.0,72.3544,72.3544,72.1774,72.3357,123662.0
2022-05-09 12:30:00,77.65,77.97,77.59,77.84,143555.0,72.3357,72.6338,72.2798,72.5127,143555.0
2022-05-09 13:00:00,77.83,78.15,77.75,78.12,95720.0,72.5034,72.8015,72.4289,72.7736,95720.0
2022-05-09 13:30:00,78.13,78.44,78.05,78.27,131549.0,72.7829,73.0717,72.7084,72.9133,131549.0
2022-05-09 14:00:00,78.27,78.39,77.95,78.01,134366.0,72.9133,73.0251,72.6152,72.6711,134366.0
2022-05-09 14:30:00,78.02,78.13,77.89,78.02,153541.0,72.6804,72.7829,72.5593,72.6804,153541.0
2022-05-09 15:00:00,78.03,78.24,78.01,78.1,161511.0,72.6897,72.8854,72.6711,72.7549,161511.0
2022-05-09 15:30:00,78.09,78.1,77.43,77.67,688966.0,72.7456,72.7549,72.1308,72.3544,688966.0
2022-05-10 09:30:00,77.66,77.99,77.04,77.06,635525.0,72.3451,72.6525,71.7675,71.7861,635525.0
2022-05-10 10:00:00,77.06,77.19,76.45,76.54,480277.0,71.7861,71.9072,71.2179,71.3017,480277.0
2022-05-10 10:30:00,76.54,77.06,76.44,76.96,298595.0,71.3017,71.7861,71.2085,71.693,298595.0
2022-05-10 11:00:00,76.95,77.31,76.8,77.07,324842.0,71.6836,72.019,71.5439,71.7954,324842.0
2022-05-10 11:30:00,77.05,77.21,76.92,77.08,172845.0,71.7768,71.9259,71.6557,71.8047,172845.0
2022-05-10 12:00:00,77.08,77.35,76.96,77.01,263007.0,71.8047,72.0563,71.693,71.7395,263007.0
2022-05-10 12:30:00,77.03,77.19,76.93,77.16,203783.0,71.7582,71.9072,71.665,71.8793,203783.0
2022-05-10 13:00:00,77.16,77.55,77.16,77.23,197883.0,71.8793,72.2426,71.8793,71.9445,197883.0
2022-05-10 13:30:00,77.25,77.29,77.11,77.23,131533.0,71.9631,72.0004,71.8327,71.9445,131533.0
2022-05-10 14:00:00,77.22,77.28,76.74,76.77,154919.0,71.9352,71.9911,71.488,71.516,154919.0
2022-05-10 14:30:00,76.79,76.87,76.55,76.62,161532.0,71.5346,71.6091,71.311,71.3762,161532.0
2022-05-10 15:00:00,76.63,76.79,76.44,76.47,159567.0,71.3855,71.5346,71.2085,71.2365,159567.0
2022-05-10 15:30:00,76.46,76.81,76.38,76.68,735554.0,71.2272,71.5532,71.1527,71.4321,735554.0
2022-05-11 09:30:00,76.81,77.39,76.57,77.28,447842.0,71.5532,72.0935,71.3297,71.9911,447842.0
2022-05-11 10:00:00,77.26,77.5,76.93,77.35,226686.0,71.9724,72.196,71.665,72.0563,226686.0
2022-05-11 10:30:00,77.33,77.78,77.21,77.54,168234.0,72.0376,72.4568,71.9259,72.2333,168234.0
2022-05-11 11:00:00,77.54,78.03,77.52,77.87,203282.0,72.2333,72.6897,72.2146,72.5407,203282.0
2022-05-11 11:30:00,77.87,78.06,77.68,77.7,112541.0,72.5407,72.7177,72.3637,72.3823,112541.0
2022-05-11 12:00:00,77.69,77.71,77.29,77.32,126692.0,72.373,72.3916,72.0004,72.0283,126692.0
2022-05-11 12:30:00,77.3,77.47,77.03,77.06,124160.0,72.0097,72.1681,71.7582,71.7861,124160.0
2022-05-11 13:00:00,77.06,77.13,76.94,77.0,123521.0,71.7861,71.8513,71.6743,71.7302,123521.0
2022-05-11 13:30:00,76.98,77.2,76.89,76.94,116165.0,71.7116,71.9165,71.6278,71.6743,116165.0
2022-05-11 14:00:00,76.96,77.36,76.95,77.09,143638.0,71.693,72.0656,71.6836,71.8141,143638.0
2022-05-11 14:30:00,77.1,77.33,77.0,77.1,140905.0,71.8234,72.0376,71.7302,71.8234,140905.0
2022-05-11 15:00:00,77.08,77.18,76.95,77.05,149757.0,71.8047,71.8979,71.6836,71.7768,149757.0
2022-05-11 15:30:00,77.04,77.07,76.49,76.75,865868.0,71.7675,71.7954,71.2551,71.4973,865868.0
2022-05-12 09:30:00,77.42,77.82,76.98,77.67,394684.0,72.1215,72.4941,71.7116,72.3544,394684.0
2022-05-12 10:00:00,77.67,77.88,77.28,77.28,249581.0,72.3544,72.55,71.9911,71.9911,249581.0
2022-05-12 10:30:00,77.29,77.48,77.08,77.23,237763.0,72.0004,72.1774,71.8047,71.9445,237763.0
2022-05-12 11:00:00,77.22,77.36,76.93,77.02,197678.0,71.9352,72.0656,71.665,71.7489,197678.0
2022-05-12 11:30:00,77.05,77.28,76.84,76.86,200663.0,71.7768,71.9911,71.5812,71.5998,200663.0
2022-05-12 12:00:00,76.86,77.24,76.85,77.15,125598.0,71.5998,71.9538,71.5905,71.87,125598.0
2022-05-12 12:30:00,77.16,77.2,76.85,76.85,118401.0,71.8793,71.9165,71.5905,71.5905,118401.0
2022-05-12 13:00:00,76.84,76.97,76.74,76.83,158482.0,71.5812,71.7023,71.488,71.5719,158482.0
2022-05-12 13:30:00,76.84,77.07,76.72,77.02,167873.0,71.5812,71.7954,71.4694,71.7489,167873.0
2022-05-12 14:00:00,77.03,77.14,76.89,76.94,115029.0,71.7582,71.8606,71.6278,71.6743,115029.0
2022-05-12 14:30:00,76.92,77.06,76.89,76.99,119779.0,71.6557,71.7861,71.6278,71.7209,119779.0
2022-05-12 15:00:00,76.98,77.27,76.86,76.99,179538.0,71.7116,71.9817,71.5998,71.7209,179538.0
2022-05-12 15:30:00,76.99,77.56,76.98,77.56,902905.0,71.7209,72.2519,71.7116,72.2519,902905.0
2022-05-13 09:30:00,77.85,78.03,77.33,77.94,672513.0,72.522,72.6897,72.0376,72.6059,672513.0
2022-05-13 10:00:00,77.93,78.18,77.68,78.1,185772.0,72.5966,72.8295,72.3637,72.7549,185772.0
2022-05-13 10:30:00,78.09,78.18,77.92,78.11,139576.0,72.7456,72.8295,72.5873,72.7643,139576.0
2022-05-13 11:00:00,78.11,78.19,77.98,78.04,112710.0,72.7643,72.8388,72.6432,72.699,112710.0
2022-05-13 11:30:00,78.02,78.09,77.87,78.0,123756.0,72.6804,72.7456,72.5407,72.6618,123756.0
2022-05-13 12:00:00,78.01,78.12,77.88,77.95,134874.0,72.6711,72.7736,72.55,72.6152,134874.0
2022-05-13 12:30:00,77.95,78.06,77.95,78.0,140902.0,72.6152,72.7177,72.6152,72.6618,140902.0
2022-05-13 13:00:00,77.99,78.03,77.45,77.45,108134.0,72.6525,72.6897,72.1494,72.1494,108134.0
2022-05-13 13:30:00,77.46,77.53,77.18,77.23,131381.0,72.1587,72.2239,71.8979,71.9445,131381.0
2022-05-13 14:00:00,77.22,77.3,76.98,77.26,107835.0,71.9352,72.0097,71.7116,71.9724,107835.0
2022-05-13 14:30:00,77.25,77.61,77.25,77.61,138515.0,71.9631,72.2985,71.9631,72.2985,138515.0
2022-05-13 15:00:00,77.62,77.99,77.58,77.97,184186.0,72.3078,72.6525,72.2705,72.6338,184186.0
2022-05-13 15:30:00,77.98,78.44,77.81,78.4,1116056.0,72.6432,73.0717,72.4848,73.0344,1116056.0
2022-05-16 09:30:00,78.14,78.35,77.68,77.88,388058.0,72.7922,72.9878,72.3637,72.55,388058.0
2022-05-16 10:00:00,77.89,78.05,77.61,77.85,178627.0,72.5593,72.7084,72.2985,72.522,178627.0
2022-05-16 10:30:00,77.84,78.45,77.84,78.42,162421.0,72.5127,73.081,72.5127,73.053,162421.0
2022-05-16 11:00:00,78.41,78.63,78.33,78.57,114402.0,73.0437,73.2487,72.9692,73.1928,114402.0
2022-05-16 11:30:00,78.57,78.57,78.34,78.49,148234.0,73.1928,73.1928,72.9785,73.1182,148234.0
2022-05-16 12:00:00,78.47,78.66,78.43,78.66,122810.0,73.0996,73.2766,73.0624,73.2766,122810.0
2022-05-16 12:30:00,78.66,78.81,78.54,78.66,124795.0,73.2766,73.4163,73.1648,73.2766,124795.0
2022-05-16 13:00:00,78.65,78.83,78.62,78.83,120680.0,73.2673,73.435,73.2394,73.435,120680.0
2022-05-16 13:30:00,78.84,78.96,78.79,78.92,125200.0,73.4443,73.5561,73.3977,73.5188,125200.0
2022-05-16 14:00:00,78.91,79.1,78.9,79.1,120613.0,73.5095,73.6865,73.5002,73.6865,120613.0
2022-05-16 14:30:00,79.1,79.19,79.06,79.15,134201.0,73.6865,73.7703,73.6492,73.7331,134201.0
2022-05-16 15:00:00,79.15,79.24,79.04,79.09,235132.0,73.7331,73.8169,73.6306,73.6772,235132.0
2022-05-16 15:30:00,79.09,79.18,78.61,78.74,749975.0,73.6772,73.761,73.23,73.3511,749975.0
2022-05-17 09:30:00,78.51,78.6,77.45,77.92,355867.0,73.1369,73.2207,72.1494,72.5873,355867.0
2022-05-17 10:00:00,77.92,78.42,77.83,78.39,180224.0,72.5873,73.053,72.5034,73.0251,180224.0
2022-05-17 10:30:00,78.42,78.76,78.38,78.76,104525.0,73.053,73.3698,73.0158,73.3698,104525.0
2022-05-17 11:00:00,78.76,78.79,78.47,78.62,114804.0,73.3698,73.3977,73.0996,73.2394,114804.0
2022-05-17 11:30:00,78.61,78.67,78.37,78.48,117583.0,73.23,73.2859,73.0065,73.1089,117583.0
2022-05-17 12:00:00,78.49,78.76,78.44,78.7,89366.0,73.1182,73.3698,73.0717,73.3139,89366.0
2022-05-17 12:30:00,78.72,78.81,78.64,78.76,88489.0,73.3325,73.4163,73.258,73.3698,88489.0
2022-05-17 13:00:00,78.76,78.83,78.7,78.77,136791.0,73.3698,73.435,73.3139,73.3791,136791.0
2022-05-17 13:30:00,78.78,78.89,78.61,78.63,176721.0,73.3884,73.4909,73.23,73.2487,176721.0
2022-05-17 14:00:00,78.64,78.71,78.4,78.44,187247.0,73.258,73.3232,73.0344,73.0717,187247.0
2022-05-17 14:30:00,78.44,78.66,78.41,78.63,281794.0,73.0717,73.2766,73.0437,73.2487,281794.0
2022-05-17 15:00:00,78.64,78.7,78.53,78.59,149033.0,73.258,73.3139,73.1555,73.2114,149033.0
2022-05-17 15:30:00,78.59,78.81,78.49,78.77,680905.0,73.2114,73.4163,73.1182,73.3791,680905.0
2022-05-18 09:30:00,78.28,78.47,76.9,77.28,316036.0,72.9226,73.0996,71.6371,71.9911,316036.0
2022-05-18 10:00:00,77.28,77.29,76.63,77.15,219215.0,71.9911,72.0004,71.3855,71.87,219215.0
2022-05-18 10:30:00,77.15,77.21,76.86,76.91,189117.0,71.87,71.9259,71.5998,71.6464,189117.0
2022-05-18 11:00:00,76.91,77.07,76.76,77.05,145096.0,71.6464,71.7954,71.5066,71.7768,145096.0
2022-05-18 11:30:00,77.06,77.14,76.76,76.87,153058.0,71.7861,71.8606,71.5066,71.6091,153058.0
2022-05-18 12:00:00,76.86,76.9,76.64,76.68,106020.0,71.5998,71.6371,71.3949,71.4321,106020.0
2022-05-18 12:30:00,76.7,76.82,76.6,76.77,117049.0,71.4508,71.5625,71.3576,71.516,117049.0
2022-05-18 13:00:00,76.78,76.78,76.39,76.45,147248.0,71.5253,71.5253,71.162,71.2179,147248.0
2022-05-18 13:30:00,76.46,76.67,76.26,76.29,183075.0,71.2272,71.4228,71.0409,71.0688,183075.0
2022-05-18 14:00:00,76.29,76.33,76.15,76.27,115129.0,71.0688,71.1061,70.9384,71.0502,115129.0
2022-05-18 14:30:00,76.28,76.3,76.08,76.1,147712.0,71.0595,71.0781,70.8732,70.8918,147712.0
2022-05-18 15:00:00,76.11,76.12,75.7,75.73,202091.0,70.9011,70.9104,70.5192,70.5471,202091.0
2022-05-18 15:30:00,75.73,75.87,75.51,75.73,950391.0,70.5471,70.6776,70.3422,70.5471,950391.0
2022-05-19 09:30:00,74.67,75.21,73.92,74.34,663622.0,69.5597,70.0627,68.861,69.2523,663622.0
2022-05-19 10:00:00,74.35,74.94,74.22,74.66,276949.0,69.2616,69.8112,69.1405,69.5504,276949.0
2022-05-19 10:30:00,74.64,74.68,74.0,74.14,183889.0,69.5317,69.569,68.9355,69.066,183889.0
2022-05-19 11:00:00,74.16,74.66,74.12,74.58,250558.0,69.0846,69.5504,69.0473,69.4758,250558.0
2022-05-19 11:30:00,74.6,74.98,74.58,74.87,201029.0,69.4945,69.8485,69.4758,69.746,201029.0
2022-05-19 12:00:00,74.87,74.88,74.61,74.64,143385.0,69.746,69.7553,69.5038,69.5317,143385.0
2022-05-19 12:30:00,74.66,74.82,74.61,74.8,129126.0,69.5504,69.6994,69.5038,69.6808,129126.0
2022-05-19 13:00:00,74.8,74.9,74.66,74.88,139185.0,69.6808,69.7739,69.5504,69.7553,139185.0
2022-05-19 13:30:00,74.89,75.16,74.81,75.11,155672.0,69.7646,70.0161,69.6901,69.9696,155672.0
2022-05-19 14:00:00,75.12,75.18,74.98,75.07,179363.0,69.9789,70.0348,69.8485,69.9323,179363.0
2022-05-19 14:30:00,75.08,75.29,75.04,75.24,246268.0,69.9416,70.1373,69.9044,70.0907,246268.0
2022-05-19 15:00:00,75.25,75.36,74.92,74.96,257915.0,70.1,70.2025,69.7926,69.8298,257915.0
2022-05-19 15:30:00,74.97,75.24,74.78,75.12,734299.0,69.8392,70.0907,69.6622,69.9789,734299.0
2022-05-20 09:30:00,75.38,75.63,74.95,75.02,299568.0,70.2211,70.454,69.8205,69.8857,299568.0
2022-05-20 10:00:00,75.02,75.04,74.25,74.27,210370.0,69.8857,69.9044,69.1684,69.1871,210370.0
2022-05-20 10:30:00,74.3,74.64,74.17,74.59,143081.0,69.215,69.5317,69.0939,69.4852,143081.0
2022-05-20 11:00:00,74.58,74.7,74.41,74.52,158143.0,69.4758,69.5876,69.3175,69.42,158143.0
2022-05-20 11:30:00,74.51,74.63,74.28,74.33,176853.0,69.4106,69.5224,69.1964,69.243,176853.0
2022-05-20 12:00:00,74.33,74.35,73.87,74.17,227427.0,69.243,69.2616,68.8144,69.0939,227427.0
2022-05-20 12:30:00,74.17,74.55,74.15,74.47,290889.0,69.0939,69.4479,69.0753,69.3734,290889.0
2022-05-20 13:00:00,74.46,74.48,74.13,74.35,194475.0,69.3641,69.3827,69.0566,69.2616,194475.0
2022-05-20 13:30:00,74.36,74.94,74.35,74.81,163117.0,69.2709,69.8112,69.2616,69.6901,163117.0
2022-05-20 14:00:00,74.81,75.01,74.63,75.0,295986.0,69.6901,69.8764,69.5224,69.8671,295986.0
2022-05-20 14:30:00,74.98,75.05,74.72,74.92,199120.0,69.8485,69.9137,69.6063,69.7926,199120.0
2022-05-20 15:00:00,74.93,74.96,74.65,74.78,191544.0,69.8019,69.8298,69.5411,69.6622,191544.0
2022-05-20 15:30:00,74.8,75.48,74.69,75.16,1174381.0,69.6808,70.3142,69.5783,70.0161,1174381.0
2022-05-23 09:30:00,75.58,76.0,75.37,75.63,470728.0,70.4074,70.7987,70.2118,70.454,470728.0
2022-05-23 10:00:00,75.63,75.88,75.42,75.82,131877.0,70.454,70.6869,70.2584,70.631,131877.0
2022-05-23 10:30:00,75.82,75.98,75.64,75.89,171954.0,70.631,70.78,70.4633,70.6962,171954.0
2022-05-23 11:00:00,75.88,76.4,75.87,76.31,111388.0,70.6869,71.1713,70.6776,71.0874,111388.0
2022-05-23 11:30:00,76.29,76.42,76.24,76.3,82469.0,71.0688,71.1899,71.0222,71.0781,82469.0
2022-05-23 12:00:00,76.31,76.43,76.22,76.41,77030.0,71.0874,71.1992,71.0036,71.1806,77030.0
2022-05-23 12:30:00,76.4,76.56,76.29,76.56,80458.0,71.1713,71.3203,71.0688,71.3203,80458.0
2022-05-23 13:00:00,76.55,76.56,76.31,76.49,91800.0,71.311,71.3203,71.0874,71.2551,91800.0
2022-05-23 13:30:00,76.47,76.7,76.43,76.69,89950.0,71.2365,71.4508,71.1992,71.4414,89950.0
2022-05-23 14:00:00,76.72,76.78,76.54,76.6,96541.0,71.4694,71.5253,71.3017,71.3576,96541.0
2022-05-23 14:30:00,76.59,76.63,76.41,76.41,136150.0,71.3483,71.3855,71.1806,71.1806,136150.0
2022-05-23 15:00:00,76.42,76.66,76.42,76.62,203298.0,71.1899,71.4135,71.1899,71.3762,203298.0
2022-05-23 15:30:00,76.63,76.78,76.39,76.54,571525.0,71.3855,71.5253,71.162,71.3017,571525.0
2022-05-24 09:30:00,76.64,77.05,76.64,76.92,238501.0,71.3949,71.7768,71.3949,71.6557,238501.0
2022-05-24 10:00:00,76.9,77.16,76.53,76.63,205530.0,71.6371,71.8793,71.2924,71.3855,205530.0
2022-05-24 10:30:00,76.63,76.66,76.36,76.47,113068.0,71.3855,71.4135,71.134,71.2365,113068.0
2022-05-24 11:00:00,76.48,76.6,76.36,76.54,188024.0,71.2458,71.3576,71.134,71.3017,188024.0
2022-05-24 11:30:00,76.53,76.96,76.49,76.92,103823.0,71.2924,71.693,71.2551,71.6557,103823.0
2022-05-24 12:00:00,76.92,76.98,76.73,76.77,120178.0,71.6557,71.7116,71.4787,71.516,120178.0
2022-05-24 12:30:00,76.75,77.07,76.63,76.99,133461.0,71.4973,71.7954,71.3855,71.7209,133461.0
2022-05-24 13:00:00,77.0,77.29,76.86,77.29,113323.0,71.7302,72.0004,71.5998,72.0004,113323.0
2022-05-24 13:30:00,77.28,77.58,77.13,77.54,107157.0,71.9911,72.2705,71.8513,72.2333,107157.0
2022-05-24 14:00:00,77.55,77.72,77.47,77.67,100593.0,72.2426,72.4009,72.1681,72.3544,100593.0
2022-05-24 14:30:00,77.65,77.85,77.34,77.48,106373.0,72.3357,72.522,72.047,72.1774,106373.0
2022-05-24 15:00:00,77.48,77.88,77.46,77.88,106941.0,72.1774,72.55,72.1587,72.55,106941.0
2022-05-24 15:30:00,77.9,78.3,77.86,78.16,631878.0,72.5686,72.9413,72.5314,72.8108,631878.0
2022-05-25 09:30:00,77.31,77.93,77.29,77.56,325174.0,72.019,72.5966,72.0004,72.2519,325174.0
2022-05-25 10:00:00,77.58,77.72,77.32,77.66,169606.0,72.2705,72.4009,72.0283,72.3451,169606.0
2022-05-25 10:30:00,77.65,77.81,77.46,77.71,120316.0,72.3357,72.4848,72.1587,72.3916,120316.0
2022-05-25 11:00:00,77.7,77.89,77.57,77.72,142333.0,72.3823,72.5593,72.2612,72.4009,142333.0
2022-05-25 11:30:00,77.71,77.71,77.44,77.57,105832.0,72.3916,72.3916,72.1401,72.2612,105832.0
2022-05-25 12:00:00,77.56,77.6,77.13,77.18,257695.0,72.2519,72.2892,71.8513,71.8979,257695.0
2022-05-25 12:30:00,77.18,77.32,77.01,77.14,110876.0,71.8979,72.0283,71.7395,71.8606,110876.0
2022-05-25 13:00:00,77.13,77.24,77.01,77.23,145477.0,71.8513,71.9538,71.7395,71.9445,145477.0
2022-05-25 13:30:00,77.23,77.27,77.02,77.02,100702.0,71.9445,71.9817,71.7489,71.7489,100702.0
2022-05-25 14:00:00,77.0,77.41,76.87,77.34,160348.0,71.7302,72.1122,71.6091,72.047,160348.0
2022-05-25 14:30:00,77.36,77.4,77.22,77.26,213185.0,72.0656,72.1028,71.9352,71.9724,213185.0
2022-05-25 15:00:00,77.26,77.41,77.23,77.38,161814.0,71.9724,72.1122,71.9445,72.0842,161814.0
2022-05-25 15:30:00,77.38,77.51,77.33,77.5,470244.0,72.0842,72.2053,72.0376,72.196,470244.0
2022-05-26 09:30:00,78.39,78.49,77.58,78.08,289521.0,73.0251,73.1182,72.2705,72.7363,289521.0
2022-05-26 10:00:00,78.03,78.56,78.02,78.26,170319.0,72.6897,73.1835,72.6804,72.904,170319.0
2022-05-26 10:30:00,78.27,78.28,77.95,78.0,193677.0,72.9133,72.9226,72.6152,72.6618,193677.0
2022-05-26 11:00:00,78.01,78.15,77.92,78.04,184826.0,72.6711,72.8015,72.5873,72.699,184826.0
2022-05-26 11:30:00,78.06,78.19,77.97,78.15,132576.0,72.7177,72.8388,72.6338,72.8015,132576.0
2022-05-26 12:00:00,78.15,78.24,77.98,78.03,274481.0,72.8015,72.8854,72.6432,72.6897,274481.0
2022-05-26 12:30:00,78.04,78.5,78.03,78.43,764757.0,72.699,73.1276,72.6897,73.0624,764757.0
2022-05-26 13:00:00,78.42,78.67,78.38,78.6,91061.0,73.053,73.2859,73.0158,73.2207,91061.0
2022-05-26 13:30:00,78.59,78.71,78.4,78.44,85000.0,73.2114,73.3232,73.0344,73.0717,85000.0
2022-05-26 14:00:00,78.45,78.52,78.25,78.31,80591.0,73.081,73.1462,72.8947,72.9506,80591.0
2022-05-26 14:30:00,78.31,78.53,78.19,78.47,174539.0,72.9506,73.1555,72.8388,73.0996,174539.0
2022-05-26 15:00:00,78.46,78.51,78.27,78.42,184248.0,73.0903,73.1369,72.9133,73.053,184248.0
2022-05-26 15:30:00,78.42,78.45,78.06,78.17,434411.0,73.053,73.081,72.7177,72.8201,434411.0
2022-05-27 09:30:00,78.39,78.78,78.14,78.65,230911.0,73.0251,73.3884,72.7922,73.2673,230911.0
2022-05-27 10:00:00,78.67,78.75,78.46,78.69,146807.0,73.2859,73.3605,73.0903,73.3046,146807.0
2022-05-27 10:30:00,78.7,78.93,78.63,78.92,141114.0,73.3139,73.5281,73.2487,73.5188,141114.0
2022-05-27 11:00:00,78.9,79.07,78.85,78.87,130760.0,73.5002,73.6586,73.4536,73.4722,130760.0
2022-05-27 11:30:00,78.86,78.87,78.44,78.6,133526.0,73.4629,73.4722,73.0717,73.2207,133526.0
2022-05-27 12:00:00,78.59,78.63,78.48,78.53,108453.0,73.2114,73.2487,73.1089,73.1555,108453.0
2022-05-27 12:30:00,78.54,78.55,78.44,78.53,54866.0,73.1648,73.1741,73.0717,73.1555,54866.0
2022-05-27 13:00:00,78.54,78.67,78.42,78.52,61665.0,73.1648,73.2859,73.053,73.1462,61665.0
2022-05-27 13:30:00,78.53,78.61,78.43,78.55,55608.0,73.1555,73.23,73.0624,73.1741,55608.0
2022-05-27 14:00:00,78.54,78.54,78.31,78.32,169773.0,73.1648,73.1648,72.9506,72.9599,169773.0
2022-05-27 14:30:00,78.31,78.37,78.26,78.33,92542.0,72.9506,73.0065,72.904,72.9692,92542.0
2022-05-27 15:00:00,78.34,78.55,78.32,78.54,135914.0,72.9785,73.1741,72.9599,73.1648,135914.0
2022-05-27 15:30:00,78.53,78.88,78.52,78.88,300650.0,73.1555,73.4816,73.1462,73.4816,300650.0
2022-05-31 09:30:00,78.52,78.52,77.83,78.11,327804.0,73.1462,73.1462,72.5034,72.7643,327804.0
2022-05-31 10:00:00,78.14,78.67,78.07,78.43,107857.0,72.7922,73.2859,72.727,73.0624,107857.0
2022-05-31 10:30:00,78.41,78.7,78.37,78.61,137374.0,73.0437,73.3139,73.0065,73.23,137374.0
2022-05-31 11:00:00,78.6,78.82,78.59,78.79,99215.0,73.2207,73.4257,73.2114,73.3977,99215.0
2022-05-31 11:30:00,78.81,78.97,78.74,78.8,86795.0,73.4163,73.5654,73.3511,73.407,86795.0
2022-05-31 12:00:00,78.8,78.88,78.73,78.75,73077.0,73.407,73.4816,73.3418,73.3605,73077.0
2022-05-31 12:30:00,78.75,78.79,78.63,78.67,112066.0,73.3605,73.3977,73.2487,73.2859,112066.0
2022-05-31 13:00:00,78.67,78.8,78.6,78.77,95630.0,73.2859,73.407,73.2207,73.3791,95630.0
2022-05-31 13:30:00,78.76,79.25,78.76,79.23,81390.0,73.3698,73.8262,73.3698,73.8076,81390.0
2022-05-31 14:00:00,79.22,79.31,79.13,79.29,92125.0,73.7983,73.8821,73.7144,73.8635,92125.0
2022-05-31 14:30:00,79.3,79.31,79.05,79.09,78309.0,73.8728,73.8821,73.6399,73.6772,78309.0
2022-05-31 15:00:00,79.08,79.08,78.91,79.0,144766.0,73.6679,73.6679,73.5095,73.5933,144766.0
2022-05-31 15:30:00,79.0,79.13,78.72,78.81,947983.0,73.5933,73.7144,73.3325,73.4163,947983.0
2022-06-01 09:30:00,79.01,79.06,78.46,79.03,428128.0,73.6027,73.6492,73.0903,73.6213,428128.0
2022-06-01 10:00:00,78.98,78.99,77.99,78.01,263750.0,73.5747,73.584,72.6525,72.6711,263750.0
2022-06-01 10:30:00,78.03,78.27,77.96,78.25,248748.0,72.6897,72.9133,72.6245,72.8947,248748.0
2022-06-01 11:00:00,78.24,78.29,78.04,78.1,126127.0,72.8854,72.9319,72.699,72.7549,126127.0
2022-06-01 11:30:00,78.11,78.3,77.98,78.0,144882.0,72.7643,72.9413,72.6432,72.6618,144882.0
2022-06-01 12:00:00,78.0,78.22,78.0,78.04,89563.0,72.6618,72.8667,72.6618,72.699,89563.0
2022-06-01 12:30:00,78.04,78.12,77.92,77.99,144901.0,72.699,72.7736,72.5873,72.6525,144901.0
2022-06-01 13:00:00,78.0,78.13,77.97,78.08,92358.0,72.6618,72.7829,72.6338,72.7363,92358.0
2022-06-01 13:30:00,78.08,78.17,77.95,78.05,101122.0,72.7363,72.8201,72.6152,72.7084,101122.0
2022-06-01 14:00:00,78.06,78.18,77.98,78.07,104434.0,72.7177,72.8295,72.6432,72.727,104434.0
2022-06-01 14:30:00,78.09,78.36,78.09,78.16,91743.0,72.7456,72.9971,72.7456,72.8108,91743.0
2022-06-01 15:00:00,78.16,78.27,78.14,78.23,144644.0,72.8108,72.9133,72.7922,72.876,144644.0
2022-06-01 15:30:00,78.23,78.45,78.1,78.19,480422.0,72.876,73.081,72.7549,72.8388,480422.0
2022-06-02 09:30:00,78.51,78.61,77.42,77.47,505182.0,73.1369,73.23,72.1215,72.1681,505182.0
2022-06-02 10:00:00,77.42,77.96,77.26,77.49,188564.0,72.1215,72.6245,71.9724,72.1867,188564.0
2022-06-02 10:30:00,77.52,77.79,77.49,77.76,116831.0,72.2146,72.4662,72.1867,72.4382,116831.0
2022-06-02 11:00:00,77.75,78.42,77.74,78.3,195712.0,72.4289,73.053,72.4196,72.9413,195712.0
2022-06-02 11:30:00,78.31,78.44,78.15,78.36,64837.0,72.9506,73.0717,72.8015,72.9971,64837.0
2022-06-02 12:00:00,78.37,78.44,78.2,78.43,64178.0,73.0065,73.0717,72.8481,73.0624,64178.0
2022-06-02 12:30:00,78.44,78.52,78.38,78.44,70849.0,73.0717,73.1462,73.0158,73.0717,70849.0
2022-06-02 13:00:00,78.44,78.46,78.24,78.3,57497.0,73.0717,73.0903,72.8854,72.9413,57497.0
2022-06-02 13:30:00,78.3,78.64,78.3,78.56,71878.0,72.9413,73.258,72.9413,73.1835,71878.0
2022-06-02 14:00:00,78.56,78.86,78.51,78.84,96250.0,73.1835,73.4629,73.1369,73.4443,96250.0
2022-06-02 14:30:00,78.84,79.1,78.84,79.07,140147.0,73.4443,73.6865,73.4443,73.6586,140147.0
2022-06-02 15:00:00,79.08,79.17,78.98,79.05,134812.0,73.6679,73.7517,73.5747,73.6399,134812.0
2022-06-02 15:30:00,79.06,79.3,79.02,79.3,429668.0,73.6492,73.8728,73.612,73.8728,429668.0
2022-06-03 09:30:00,79.02,79.43,78.78,78.84,175873.0,73.612,73.9939,73.3884,73.4443,175873.0
2022-06-03 10:00:00,78.85,79.3,78.8,79.22,177099.0,73.4536,73.8728,73.407,73.7983,177099.0
2022-06-03 10:30:00,79.21,79.48,79.14,79.48,120850.0,73.789,74.0405,73.7238,74.0405,120850.0
2022-06-03 11:00:00,79.48,79.56,79.31,79.4,138114.0,74.0405,74.115,73.8821,73.966,138114.0
2022-06-03 11:30:00,79.41,79.41,78.99,79.13,164599.0,73.9753,73.9753,73.584,73.7144,164599.0
2022-06-03 12:00:00,79.13,79.22,79.01,79.08,83377.0,73.7144,73.7983,73.6027,73.6679,83377.0
2022-06-03 12:30:00,79.07,79.22,79.04,79.22,91302.0,73.6586,73.7983,73.6306,73.7983,91302.0
2022-06-03 13:00:00,79.22,79.31,78.98,79.03,94655.0,73.7983,73.8821,73.5747,73.6213,94655.0
2022-06-03 13:30:00,79.02,79.13,78.98,79.01,71401.0,73.612,73.7144,73.5747,73.6027,71401.0
2022-06-03 14:00:00,79.0,79.18,78.97,79.18,79146.0,73.5933,73.761,73.5654,73.761,79146.0
2022-06-03 14:30:00,79.18,79.18,78.99,79.08,72033.0,73.761,73.761,73.584,73.6679,72033.0
2022-06-03 15:00:00,79.08,79.09,78.87,79.05,91568.0,73.6679,73.6772,73.4722,73.6399,91568.0
2022-06-03 15:30:00,79.05,79.05,78.76,78.98,446256.0,73.6399,73.6399,73.3698,73.5747,446256.0
2022-06-06 09:30:00,79.2,79.55,78.92,79.39,184779.0,73.7797,74.1057,73.5188,73.9567,184779.0
2022-06-06 10:00:00,79.4,79.68,79.3,79.43,121100.0,73.966,74.2268,73.8728,73.9939,121100.0
2022-06-06 10:30:00,79.42,79.44,79.21,79.33,69377.0,73.9846,74.0032,73.789,73.9008,69377.0
2022-06-06 11:00:00,79.34,79.36,79.08,79.15,78403.0,73.9101,73.9287,73.6679,73.7331,78403.0
2022-06-06 11:30:00,79.15,79.21,79.03,79.06,78948.0,73.7331,73.789,73.6213,73.6492,78948.0
2022-06-06 12:00:00,79.06,79.11,78.81,78.84,78902.0,73.6492,73.6958,73.4163,73.4443,78902.0
2022-06-06 12:30:00,78.83,78.91,78.8,78.85,43256.0,73.435,73.5095,73.407,73.4536,43256.0
2022-06-06 13:00:00,78.85,79.06,78.81,78.94,54534.0,73.4536,73.6492,73.4163,73.5375,54534.0
2022-06-06 13:30:00,78.94,79.1,78.9,79.02,51543.0,73.5375,73.6865,73.5002,73.612,51543.0
2022-06-06 14:00:00,79.02,79.06,78.84,78.88,53845.0,73.612,73.6492,73.4443,73.4816,53845.0
2022-06-06 14:30:00,78.87,78.92,78.71,78.78,82308.0,73.4722,73.5188,73.3232,73.3884,82308.0
2022-06-06 15:00:00,78.79,78.83,78.6,78.62,93571.0,73.3977,73.435,73.2207,73.2394,93571.0
2022-06-06 15:30:00,78.61,78.96,78.59,78.79,492153.0,73.23,73.5561,73.2114,73.3977,492153.0
2022-06-07 09:30:00,77.99,78.3,77.63,77.7,461382.0,72.6525,72.9413,72.3171,72.3823,461382.0
2022-06-07 10:00:00,77.68,77.93,77.6,77.89,187316.0,72.3637,72.5966,72.2892,72.5593,187316.0
2022-06-07 10:30:00,77.91,78.21,77.89,78.15,138284.0,72.5779,72.8574,72.5593,72.8015,138284.0
2022-06-07 11:00:00,78.14,78.33,78.0,78.18,111838.0,72.7922,72.9692,72.6618,72.8295,111838.0
2022-06-07 11:30:00,78.17,78.35,78.15,78.19,46638.0,72.8201,72.9878,72.8015,72.8388,46638.0
2022-06-07 12:00:00,78.19,78.26,77.9,78.03,79998.0,72.8388,72.904,72.5686,72.6897,79998.0
2022-06-07 12:30:00,78.03,78.25,78.01,78.12,90818.0,72.6897,72.8947,72.6711,72.7736,90818.0
2022-06-07 13:00:00,78.11,78.44,78.07,78.43,67136.0,72.7643,73.0717,72.727,73.0624,67136.0
2022-06-07 13:30:00,78.44,78.44,78.3,78.33,81383.0,73.0717,73.0717,72.9413,72.9692,81383.0
2022-06-07 14:00:00,78.33,78.55,78.33,78.46,90559.0,72.9692,73.1741,72.9692,73.0903,90559.0
2022-06-07 14:30:00,78.45,78.6,78.32,78.43,97553.0,73.081,73.2207,72.9599,73.0624,97553.0
2022-06-07 15:00:00,78.43,78.57,78.42,78.55,146889.0,73.0624,73.1928,73.053,73.1741,146889.0
2022-06-07 15:30:00,78.55,78.76,78.53,78.7,399496.0,73.1741,73.3698,73.1555,73.3139,399496.0
2022-06-08 09:30:00,78.58,78.6,78.12,78.27,126245.0,73.2021,73.2207,72.7736,72.9133,126245.0
2022-06-08 10:00:00,78.28,78.43,78.17,78.25,64074.0,72.9226,73.0624,72.8201,72.8947,64074.0
2022-06-08 10:30:00,78.24,78.36,78.18,78.23,97269.0,72.8854,72.9971,72.8295,72.876,97269.0
2022-06-08 11:00:00,78.25,78.41,78.12,78.31,92221.0,72.8947,73.0437,72.7736,72.9506,92221.0
2022-06-08 11:30:00,78.31,78.52,78.31,78.48,48746.0,72.9506,73.1462,72.9506,73.1089,48746.0
2022-06-08 12:00:00,78.48,78.51,78.2,78.3,77939.0,73.1089,73.1369,72.8481,72.9413,77939.0
2022-06-08 12:30:00,78.3,78.31,78.16,78.24,54556.0,72.9413,72.9506,72.8108,72.8854,54556.0
2022-06-08 13:00:00,78.23,78.24,78.1,78.22,101843.0,72.876,72.8854,72.7549,72.8667,101843.0
2022-06-08 13:30:00,78.2,78.26,78.07,78.07,69785.0,72.8481,72.904,72.727,72.727,69785.0
2022-06-08 14:00:00,78.06,78.16,78.01,78.09,49694.0,72.7177,72.8108,72.6711,72.7456,49694.0
2022-06-08 14:30:00,78.08,78.21,78.07,78.08,104677.0,72.7363,72.8574,72.727,72.7363,104677.0
2022-06-08 15:00:00,78.06,78.2,77.91,78.18,126059.0,72.7177,72.8481,72.5779,72.8295,126059.0
2022-06-08 15:30:00,78.18,78.25,77.78,77.87,439312.0,72.8295,72.8947,72.4568,72.5407,439312.0
2022-06-09 09:30:00,78.09,78.91,77.87,78.89,227143.0,72.7456,73.5095,72.5407,73.4909,227143.0
2022-06-09 10:00:00,78.89,78.89,78.08,78.14,104380.0,73.4909,73.4909,72.7363,72.7922,104380.0
2022-06-09 10:30:00,78.15,78.3,77.91,77.94,121153.0,72.8015,72.9413,72.5779,72.6059,121153.0
2022-06-09 11:00:00,77.94,78.05,77.81,77.86,119811.0,72.6059,72.7084,72.4848,72.5314,119811.0
2022-06-09 11:30:00,77.86,77.99,77.67,77.87,101103.0,72.5314,72.6525,72.3544,72.5407,101103.0
2022-06-09 12:00:00,77.87,77.99,77.77,77.92,129588.0,72.5407,72.6525,72.4475,72.5873,129588.0
2022-06-09 12:30:00,77.93,78.09,77.93,78.06,111669.0,72.5966,72.7456,72.5966,72.7177,111669.0
2022-06-09 13:00:00,78.07,78.26,78.05,78.09,211219.0,72.727,72.904,72.7084,72.7456,211219.0
2022-06-09 13:30:00,78.07,78.07,77.88,78.0,48246.0,72.727,72.727,72.55,72.6618,48246.0
2022-06-09 14:00:00,78.0,78.01,77.79,77.81,51400.0,72.6618,72.6711,72.4662,72.4848,51400.0
2022-06-09 14:30:00,77.81,77.81,77.63,77.64,66052.0,72.4848,72.4848,72.3171,72.3264,66052.0
2022-06-09 15:00:00,77.63,77.66,77.34,77.36,99562.0,72.3171,72.3451,72.047,72.0656,99562.0
2022-06-09 15:30:00,77.35,77.37,76.72,76.82,747360.0,72.0563,72.0749,71.4694,71.5625,747360.0
2022-06-10 09:30:00,76.18,76.18,75.15,75.67,330495.0,70.9663,70.9663,70.0068,70.4912,330495.0
2022-06-10 10:00:00,75.65,76.23,75.46,76.15,206838.0,70.4726,71.0129,70.2956,70.9384,206838.0
2022-06-10 10:30:00,76.16,76.97,76.11,76.79,183352.0,70.9477,71.7023,70.9011,71.5346,183352.0
2022-06-10 11:00:00,76.77,77.06,76.72,76.88,104165.0,71.516,71.7861,71.4694,71.6184,104165.0
2022-06-10 11:30:00,76.88,77.03,76.69,76.77,106335.0,71.6184,71.7582,71.4414,71.516,106335.0
2022-06-10 12:00:00,76.78,76.98,76.7,76.83,143836.0,71.5253,71.7116,71.4508,71.5719,143836.0
2022-06-10 12:30:00,76.87,76.9,76.52,76.65,184545.0,71.6091,71.6371,71.2831,71.4042,184545.0
2022-06-10 13:00:00,76.65,76.86,76.57,76.82,89269.0,71.4042,71.5998,71.3297,71.5625,89269.0
2022-06-10 13:30:00,76.83,76.95,76.7,76.92,76426.0,71.5719,71.6836,71.4508,71.6557,76426.0
2022-06-10 14:00:00,76.94,77.15,76.84,77.04,76023.0,71.6743,71.87,71.5812,71.7675,76023.0
2022-06-10 14:30:00,77.06,77.13,76.88,77.02,70404.0,71.7861,71.8513,71.6184,71.7489,70404.0
2022-06-10 15:00:00,77.02,77.16,76.83,77.06,84633.0,71.7489,71.8793,71.5719,71.7861,84633.0
2022-06-10 15:30:00,77.05,77.25,76.59,76.6,437824.0,71.7768,71.9631,71.3483,71.3576,437824.0
2022-06-13 09:30:00,75.43,76.17,75.43,75.99,283509.0,70.2677,70.957,70.2677,70.7893,283509.0
2022-06-13 10:00:00,75.99,76.01,75.6,76.01,194503.0,70.7893,70.808,70.426,70.808,194503.0
2022-06-13 10:30:00,76.01,76.43,76.01,76.15,191799.0,70.808,71.1992,70.808,70.9384,191799.0
2022-06-13 11:00:00,76.15,76.55,76.01,76.48,211248.0,70.9384,71.311,70.808,71.2458,211248.0
2022-06-13 11:30:00,76.48,76.83,76.35,76.69,227040.0,71.2458,71.5719,71.1247,71.4414,227040.0
2022-06-13 12:00:00,76.69,76.82,76.61,76.68,139283.0,71.4414,71.5625,71.3669,71.4321,139283.0
2022-06-13 12:30:00,76.67,76.8,76.41,76.48,100415.0,71.4228,71.5439,71.1806,71.2458,100415.0
2022-06-13 13:00:00,76.47,76.49,76.22,76.33,78513.0,71.2365,71.2551,71.0036,71.1061,78513.0
2022-06-13 13:30:00,76.31,76.57,76.12,76.41,127045.0,71.0874,71.3297,70.9104,71.1806,127045.0
2022-06-13 14:00:00,76.41,76.41,76.2,76.33,126418.0,71.1806,71.1806,70.985,71.1061,126418.0
2022-06-13 14:30:00,76.32,76.61,76.24,76.42,137558.0,71.0968,71.3669,71.0222,71.1899,137558.0
2022-06-13 15:00:00,76.4,76.63,76.18,76.19,268610.0,71.1713,71.3855,70.9663,70.9757,268610.0
2022-06-13 15:30:00,76.18,76.35,75.9,76.2,749506.0,70.9663,71.1247,70.7055,70.985,749506.0
2022-06-14 09:30:00,75.86,76.04,75.59,75.67,250694.0,70.6682,70.8359,70.4167,70.4912,250694.0
2022-06-14 10:00:00,75.66,75.66,74.77,74.78,311623.0,70.4819,70.4819,69.6528,69.6622,311623.0
2022-06-14 10:30:00,74.77,74.87,74.44,74.74,201237.0,69.6528,69.746,69.3454,69.6249,201237.0
2022-06-14 11:00:00,74.74,74.89,74.11,74.13,171113.0,69.6249,69.7646,69.038,69.0566,171113.0
2022-06-14 11:30:00,74.13,74.27,73.72,73.79,162226.0,69.0566,69.1871,68.6747,68.7399,162226.0
2022-06-14 12:00:00,73.78,73.93,73.66,73.76,131282.0,68.7306,68.8703,68.6188,68.712,131282.0
2022-06-14 12:30:00,73.77,74.0,73.72,74.0,135647.0,68.7213,68.9355,68.6747,68.9355,135647.0
2022-06-14 13:00:00,74.02,74.33,73.94,74.23,113672.0,68.9542,69.243,68.8796,69.1498,113672.0
2022-06-14 13:30:00,74.21,74.24,73.89,73.96,108952.0,69.1312,69.1591,68.8331,68.8983,108952.0
2022-06-14 14:00:00,73.95,74.11,73.77,73.86,118253.0,68.889,69.038,68.7213,68.8051,118253.0
2022-06-14 14:30:00,73.85,74.04,73.74,73.88,142639.0,68.7958,68.9728,68.6933,68.8238,142639.0
2022-06-14 15:00:00,73.87,74.12,73.85,74.08,216297.0,68.8144,69.0473,68.7958,69.0101,216297.0
2022-06-14 15:30:00,74.08,74.47,74.06,74.29,544870.0,69.0101,69.3734,68.9914,69.2057,544870.0
2022-06-15 09:30:00,74.38,75.47,74.38,75.44,421969.0,69.2895,70.3049,69.2895,70.277,421969.0
2022-06-15 10:00:00,75.45,75.45,74.7,74.72,190767.0,70.2863,70.2863,69.5876,69.6063,190767.0
2022-06-15 10:30:00,74.72,74.81,74.03,74.14,147773.0,69.6063,69.6901,68.9635,69.066,147773.0
2022-06-15 11:00:00,74.14,74.14,73.43,73.5,223828.0,69.066,69.066,68.4045,68.4698,223828.0
2022-06-15 11:30:00,73.51,73.6,73.06,73.39,125224.0,68.4791,68.5629,68.0599,68.3673,125224.0
2022-06-15 12:00:00,73.39,73.65,73.19,73.53,162363.0,68.3673,68.6095,68.181,68.4977,162363.0
2022-06-15 12:30:00,73.53,73.62,73.41,73.53,190346.0,68.4977,68.5815,68.3859,68.4977,190346.0
2022-06-15 13:00:00,73.53,73.73,73.46,73.73,164837.0,68.4977,68.684,68.4325,68.684,164837.0
2022-06-15 13:30:00,73.73,73.99,73.58,73.93,105107.0,68.684,68.9262,68.5443,68.8703,105107.0
2022-06-15 14:00:00,73.95,74.3,73.51,73.63,201976.0,68.889,69.215,68.4791,68.5909,201976.0
2022-06-15 14:30:00,73.61,74.48,73.34,74.12,281813.0,68.5722,69.3827,68.3207,69.0473,281813.0
2022-06-15 15:00:00,74.13,74.54,73.92,74.54,231331.0,69.0566,69.4386,68.861,69.4386,231331.0
2022-06-15 15:30:00,74.55,74.84,73.97,74.16,665028.0,69.4479,69.7181,68.9076,69.0846,665028.0
2022-06-16 09:30:00,73.43,73.81,72.69,73.77,388798.0,68.4045,68.7585,67.7152,68.7213,388798.0
2022-06-16 10:00:00,73.77,74.5,73.64,74.42,288751.0,68.7213,69.4013,68.6002,69.3268,288751.0
2022-06-16 10:30:00,74.44,74.74,74.28,74.36,245498.0,69.3454,69.6249,69.1964,69.2709,245498.0
2022-06-16 11:00:00,74.3,74.59,74.15,74.26,188549.0,69.215,69.4852,69.0753,69.1777,188549.0
2022-06-16 11:30:00,74.26,74.35,74.0,74.35,115264.0,69.1777,69.2616,68.9355,69.2616,115264.0
2022-06-16 12:00:00,74.36,74.71,74.31,74.71,121541.0,69.2709,69.5969,69.2243,69.5969,121541.0
2022-06-16 12:30:00,74.71,74.78,74.22,74.34,140201.0,69.5969,69.6622,69.1405,69.2523,140201.0
2022-06-16 13:00:00,74.35,74.62,74.25,74.51,102579.0,69.2616,69.5131,69.1684,69.4106,102579.0
2022-06-16 13:30:00,74.5,74.5,74.29,74.37,98215.0,69.4013,69.4013,69.2057,69.2802,98215.0
2022-06-16 14:00:00,74.36,74.57,74.31,74.34,123036.0,69.2709,69.4665,69.2243,69.2523,123036.0
2022-06-16 14:30:00,74.33,74.39,74.03,74.1,149755.0,69.243,69.2988,68.9635,69.0287,149755.0
2022-06-16 15:00:00,74.1,74.5,74.09,74.24,244446.0,69.0287,69.4013,69.0194,69.1591,244446.0
2022-06-16 15:30:00,74.24,74.26,73.74,73.92,1189169.0,69.1591,69.1777,68.6933,68.861,1189169.0
2022-06-17 09:30:00,73.66,74.43,73.61,73.71,1067299.0,68.6188,69.3361,68.5722,68.6654,1067299.0
2022-06-17 10:00:00,73.71,73.76,73.37,73.45,185229.0,68.6654,68.712,68.3487,68.4232,185229.0
2022-06-17 10:30:00,73.45,73.49,73.25,73.4,168456.0,68.4232,68.4604,68.2369,68.3766,168456.0
2022-06-17 11:00:00,73.4,73.87,73.38,73.81,185140.0,68.3766,68.8144,68.358,68.7585,185140.0
2022-06-17 11:30:00,73.81,73.94,73.3,73.41,189608.0,68.7585,68.8796,68.2834,68.3859,189608.0
2022-06-17 12:00:00,73.41,73.41,73.22,73.29,130653.0,68.3859,68.3859,68.2089,68.2741,130653.0
2022-06-17 12:30:00,73.29,73.3,73.01,73.07,126480.0,68.2741,68.2834,68.0133,68.0692,126480.0
2022-06-17 13:00:00,73.07,73.65,73.07,73.43,277635.0,68.0692,68.6095,68.0692,68.4045,277635.0
2022-06-17 13:30:00,73.43,73.74,73.36,73.7,152152.0,68.4045,68.6933,68.3393,68.6561,152152.0
2022-06-17 14:00:00,73.7,73.99,73.65,73.79,181711.0,68.6561,68.9262,68.6095,68.7399,181711.0
2022-06-17 14:30:00,73.77,74.06,73.72,73.95,190149.0,68.7213,68.9914,68.6747,68.889,190149.0
2022-06-17 15:00:00,73.96,74.13,73.71,74.01,282682.0,68.8983,69.0566,68.6654,68.9449,282682.0
2022-06-17 15:30:00,74.01,74.24,73.78,74.02,943611.0,68.9449,69.1591,68.7306,68.9542,943611.0
2022-06-21 09:30:00,74.9,75.4,74.7,74.91,309819.0,69.7739,70.2397,69.5876,69.7833,309819.0
2022-06-21 10:00:00,74.88,74.88,74.4,74.76,247076.0,69.7553,69.7553,69.3082,69.6435,247076.0
2022-06-21 10:30:00,74.78,74.96,74.71,74.94,118553.0,69.6622,69.8298,69.5969,69.8112,118553.0
2022-06-21 11:00:00,74.94,75.32,74.94,75.26,115098.0,69.8112,70.1652,69.8112,70.1093,115098.0
2022-06-21 11:30:00,75.25,75.51,75.25,75.41,175046.0,70.1,70.3422,70.1,70.249,175046.0
2022-06-21 12:00:00,75.4,75.7,75.38,75.69,123508.0,70.2397,70.5192,70.2211,70.5099,123508.0
2022-06-21 12:30:00,75.68,75.74,75.5,75.64,108728.0,70.5006,70.5565,70.3329,70.4633,108728.0
2022-06-21 13:00:00,75.63,75.8,75.59,75.72,109124.0,70.454,70.6123,70.4167,70.5378,109124.0
2022-06-21 13:30:00,75.73,75.86,75.69,75.86,84503.0,70.5471,70.6682,70.5099,70.6682,84503.0
2022-06-21 14:00:00,75.86,76.33,75.85,76.21,148653.0,70.6682,71.1061,70.6589,70.9943,148653.0
2022-06-21 14:30:00,76.23,76.48,76.12,76.48,159335.0,71.0129,71.2458,70.9104,71.2458,159335.0
2022-06-21 15:00:00,76.49,76.55,76.31,76.38,206899.0,71.2551,71.311,71.0874,71.1527,206899.0
2022-06-21 15:30:00,76.38,76.58,76.24,76.47,671202.0,71.1527,71.339,71.0222,71.2365,671202.0
2022-06-22 09:30:00,76.53,77.1,76.36,76.69,311485.0,71.2924,71.8234,71.134,71.4414,311485.0
2022-06-22 10:00:00,76.69,77.03,76.41,76.9,232673.0,71.4414,71.7582,71.1806,71.6371,232673.0
2022-06-22 10:30:00,76.9,77.49,76.89,77.46,206903.0,71.6371,72.1867,71.6278,72.1587,206903.0
2022-06-22 11:00:00,77.45,77.82,77.32,77.6,126314.0,72.1494,72.4941,72.0283,72.2892,126314.0
2022-06-22 11:30:00,77.61,77.61,77.31,77.41,142232.0,72.2985,72.2985,72.019,72.1122,142232.0
2022-06-22 12:00:00,77.42,77.73,77.3,77.68,98529.0,72.1215,72.4103,72.0097,72.3637,98529.0
2022-06-22 12:30:00,77.67,77.96,77.65,77.91,97636.0,72.3544,72.6245,72.3357,72.5779,97636.0
2022-06-22 13:00:00,77.9,77.9,77.75,77.88,70202.0,72.5686,72.5686,72.4289,72.55,70202.0
2022-06-22 13:30:00,77.9,77.93,77.7,77.74,105530.0,72.5686,72.5966,72.3823,72.4196,105530.0
2022-06-22 14:00:00,77.74,78.11,77.71,77.86,95510.0,72.4196,72.7643,72.3916,72.5314,95510.0
2022-06-22 14:30:00,77.87,78.01,77.83,77.97,118911.0,72.5407,72.6711,72.5034,72.6338,118911.0
2022-06-22 15:00:00,77.97,78.15,77.92,77.99,165823.0,72.6338,72.8015,72.5873,72.6525,165823.0
2022-06-22 15:30:00,77.99,78.09,77.88,77.89,540593.0,72.6525,72.7456,72.55,72.5593,540593.0
2022-06-23 09:30:00,78.15,79.18,78.12,78.81,276668.0,72.8015,73.761,72.7736,73.4163,276668.0
2022-06-23 10:00:00,78.81,78.92,78.53,78.66,184277.0,73.4163,73.5188,73.1555,73.2766,184277.0
2022-06-23 10:30:00,78.68,78.85,78.58,78.83,175808.0,73.2952,73.4536,73.2021,73.435,175808.0
2022-06-23 11:00:00,78.82,78.99,78.63,78.73,150664.0,73.4257,73.584,73.2487,73.3418,150664.0
2022-06-23 11:30:00,78.72,78.77,78.4,78.44,140797.0,73.3325,73.3791,73.0344,73.0717,140797.0
2022-06-23 12:00:00,78.45,78.69,78.37,78.63,144977.0,73.081,73.3046,73.0065,73.2487,144977.0
2022-06-23 12:30:00,78.64,78.84,78.56,78.78,114166.0,73.258,73.4443,73.1835,73.3884,114166.0
2022-06-23 13:00:00,78.78,78.9,78.51,78.68,225425.0,73.3884,73.5002,73.1369,73.2952,225425.0
2022-06-23 13:30:00,78.68,78.8,78.65,78.8,204169.0,73.2952,73.407,73.2673,73.407,204169.0
2022-06-23 14:00:00,78.79,78.94,78.75,78.88,145685.0,73.3977,73.5375,73.3605,73.4816,145685.0
2022-06-23 14:30:00,78.88,79.0,78.72,78.75,103583.0,73.4816,73.5933,73.3325,73.3605,103583.0
2022-06-23 15:00:00,78.75,78.8,78.64,78.74,140182.0,73.3605,73.407,73.258,73.3511,140182.0
2022-06-23 15:30:00,78.74,79.04,78.65,78.89,540747.0,73.3511,73.6306,73.2673,73.4909,540747.0
2022-06-24 09:30:00,79.38,79.77,79.17,79.28,330289.0,73.9473,74.3106,73.7517,73.8542,330289.0
2022-06-24 10:00:00,79.28,79.72,79.28,79.35,159143.0,73.8542,74.2641,73.8542,73.9194,159143.0
2022-06-24 10:30:00,79.39,79.65,79.32,79.47,266577.0,73.9567,74.1989,73.8914,74.0312,266577.0
2022-06-24 11:00:00,79.46,79.85,79.41,79.7,235028.0,74.0219,74.3852,73.9753,74.2454,235028.0
2022-06-24 11:30:00,79.7,79.8,79.56,79.59,209402.0,74.2454,74.3386,74.115,74.143,209402.0
2022-06-24 12:00:00,79.59,79.66,79.5,79.58,144570.0,74.143,74.2082,74.0591,74.1337,144570.0
2022-06-24 12:30:00,79.58,79.59,79.44,79.53,117208.0,74.1337,74.143,74.0032,74.0871,117208.0
2022-06-24 13:00:00,79.52,79.81,79.52,79.81,199865.0,74.0778,74.3479,74.0778,74.3479,199865.0
2022-06-24 13:30:00,79.8,80.38,79.8,80.31,230965.0,74.3386,74.8789,74.3386,74.8137,230965.0
2022-06-24 14:00:00,80.3,80.32,80.09,80.13,91455.0,74.8044,74.823,74.6087,74.646,91455.0
2022-06-24 14:30:00,80.13,80.33,80.1,80.3,85511.0,74.646,74.8323,74.6181,74.8044,85511.0
2022-06-24 15:00:00,80.31,80.42,80.28,80.34,130705.0,74.8137,74.9162,74.7857,74.8416,130705.0
2022-06-24 15:30:00,80.34,80.52,80.28,80.39,546207.0,74.8416,75.0093,74.7857,74.8882,546207.0
2022-06-27 09:30:00,79.56,80.34,79.36,79.59,367966.0,74.115,74.8416,73.9287,74.143,367966.0
2022-06-27 10:00:00,79.59,80.03,79.57,79.76,179453.0,74.143,74.5529,74.1243,74.3013,179453.0
2022-06-27 10:30:00,79.77,79.98,79.61,79.61,137630.0,74.3106,74.5063,74.1616,74.1616,137630.0
2022-06-27 11:00:00,79.62,79.78,79.5,79.67,111892.0,74.1709,74.32,74.0591,74.2175,111892.0
2022-06-27 11:30:00,79.66,79.76,79.53,79.74,77478.0,74.2082,74.3013,74.0871,74.2827,77478.0
2022-06-27 12:00:00,79.73,79.87,79.72,79.74,79606.0,74.2734,74.4038,74.2641,74.2827,79606.0
2022-06-27 12:30:00,79.74,79.75,79.6,79.65,80409.0,74.2827,74.292,74.1523,74.1989,80409.0
2022-06-27 13:00:00,79.65,79.81,79.49,79.77,115803.0,74.1989,74.3479,74.0498,74.3106,115803.0
2022-06-27 13:30:00,79.77,79.8,79.64,79.69,143610.0,74.3106,74.3386,74.1895,74.2361,143610.0
2022-06-27 14:00:00,79.69,79.83,79.62,79.82,106211.0,74.2361,74.3665,74.1709,74.3572,106211.0
2022-06-27 14:30:00,79.81,79.86,79.7,79.71,98998.0,74.3479,74.3945,74.2454,74.2548,98998.0
2022-06-27 15:00:00,79.7,79.85,79.64,79.73,229290.0,74.2454,74.3852,74.1895,74.2734,229290.0
2022-06-27 15:30:00,79.73,79.94,79.67,79.92,524345.0,74.2734,74.469,74.2175,74.4504,524345.0
2022-06-28 09:30:00,80.0,80.37,79.88,79.95,229911.0,74.5249,74.8696,74.4131,74.4783,229911.0
2022-06-28 10:00:00,79.97,80.07,79.76,79.77,132120.0,74.497,74.5901,74.3013,74.3106,132120.0
2022-06-28 10:30:00,79.78,79.8,79.44,79.62,144021.0,74.32,74.3386,74.0032,74.1709,144021.0
2022-06-28 11:00:00,79.63,79.98,79.5,79.65,97845.0,74.1802,74.5063,74.0591,74.1989,97845.0
2022-06-28 11:30:00,79.65,79.74,79.47,79.54,99043.0,74.1989,74.2827,74.0312,74.0964,99043.0
2022-06-28 12:00:00,79.54,79.74,79.52,79.71,62057.0,74.0964,74.2827,74.0778,74.2548,62057.0
2022-06-28 12:30:00,79.69,79.69,79.45,79.5,52194.0,74.2361,74.2361,74.0125,74.0591,52194.0
2022-06-28 13:00:00,79.5,79.53,79.36,79.46,58185.0,74.0591,74.0871,73.9287,74.0219,58185.0
2022-06-28 13:30:00,79.47,79.5,79.15,79.15,76748.0,74.0312,74.0591,73.7331,73.7331,76748.0
2022-06-28 14:00:00,79.15,79.29,78.95,78.99,68379.0,73.7331,73.8635,73.5468,73.584,68379.0
2022-06-28 14:30:00,78.98,79.0,78.8,78.94,79034.0,73.5747,73.5933,73.407,73.5375,79034.0
2022-06-28 15:00:00,78.95,78.98,78.8,78.92,96508.0,73.5468,73.5747,73.407,73.5188,96508.0
2022-06-28 15:30:00,78.91,78.98,78.76,78.89,319775.0,73.5095,73.5747,73.3698,73.4909,319775.0
2022-06-29 09:30:00,79.22,79.52,78.98,79.49,194974.0,73.7983,74.0778,73.5747,74.0498,194974.0
2022-06-29 10:00:00,79.53,79.58,79.22,79.38,92063.0,74.0871,74.1337,73.7983,73.9473,92063.0
2022-06-29 10:30:00,79.38,79.68,79.25,79.54,100716.0,73.9473,74.2268,73.8262,74.0964,100716.0
2022-06-29 11:00:00,79.54,79.8,79.45,79.5,80112.0,74.0964,74.3386,74.0125,74.0591,80112.0
2022-06-29 11:30:00,79.51,79.83,79.51,79.79,96108.0,74.0684,74.3665,74.0684,74.3293,96108.0
2022-06-29 12:00:00,79.77,79.87,79.54,79.64,55346.0,74.3106,74.4038,74.0964,74.1895,55346.0
2022-06-29 12:30:00,79.65,79.9,79.58,79.6,82091.0,74.1989,74.4318,74.1337,74.1523,82091.0
2022-06-29 13:00:00,79.61,79.7,79.5,79.64,57504.0,74.1616,74.2454,74.0591,74.1895,57504.0
2022-06-29 13:30:00,79.68,79.82,79.59,79.78,61718.0,74.2268,74.3572,74.143,74.32,61718.0
2022-06-29 14:00:00,79.78,79.91,79.78,79.86,93977.0,74.32,74.4411,74.32,74.3945,93977.0
2022-06-29 14:30:00,79.87,79.9,79.76,79.86,77186.0,74.4038,74.4318,74.3013,74.3945,77186.0
2022-06-29 15:00:00,79.85,79.97,79.73,79.97,112768.0,74.3852,74.497,74.2734,74.497,112768.0
2022-06-29 15:30:00,79.97,79.99,79.49,79.67,282629.0,74.497,74.5156,74.0498,74.2175,282629.0
2022-06-30 09:30:00,79.41,79.7,79.01,79.46,256596.0,73.9753,74.2454,73.6027,74.0219,256596.0
2022-06-30 10:00:00,79.45,79.78,79.43,79.7,118418.0,74.0125,74.32,73.9939,74.2454,118418.0
2022-06-30 10:30:00,79.68,80.27,79.68,80.26,201219.0,74.2268,74.7764,74.2268,74.7671,201219.0
2022-06-30 11:00:00,80.25,80.28,79.74,79.89,126037.0,74.7578,74.7857,74.2827,74.4224,126037.0
2022-06-30 11:30:00,79.89,80.11,79.84,80.03,101677.0,74.4224,74.6274,74.3759,74.5529,101677.0
2022-06-30 12:00:00,80.02,80.18,79.84,80.12,185583.0,74.5435,74.6926,74.3759,74.6367,185583.0
2022-06-30 12:30:00,80.12,80.15,79.98,80.0,89537.0,74.6367,74.6646,74.5063,74.5249,89537.0
2022-06-30 13:00:00,80.0,80.24,79.96,80.2,138879.0,74.5249,74.7485,74.4876,74.7112,138879.0
2022-06-30 13:30:00,80.21,80.44,80.21,80.44,106734.0,74.7205,74.9348,74.7205,74.9348,106734.0
2022-06-30 14:00:00,80.44,80.57,80.11,80.29,103555.0,74.9348,75.0559,74.6274,74.7951,103555.0
2022-06-30 14:30:00,80.3,80.35,80.05,80.17,80717.0,74.8044,74.851,74.5715,74.6833,80717.0
2022-06-30 15:00:00,80.17,80.2,79.71,80.13,140616.0,74.6833,74.7112,74.2548,74.646,140616.0
2022-06-30 15:30:00,80.14,80.43,79.87,80.15,479758.0,74.6553,74.9255,74.4038,74.6646,479758.0
2022-07-01 09:30:00,80.55,81.3,80.35,80.99,415134.0,75.0373,75.7359,74.851,75.4472,415134.0
2022-07-01 10:00:00,81.03,81.14,80.55,80.85,126273.0,75.4844,75.5869,75.0373,75.3167,126273.0
2022-07-01 10:30:00,80.86,81.16,80.85,80.91,133153.0,75.326,75.6055,75.3167,75.3726,133153.0
2022-07-01 11:00:00,80.89,81.11,80.78,80.98,81363.0,75.354,75.5589,75.2515,75.4378,81363.0
2022-07-01 11:30:00,81.0,81.32,80.9,80.96,133719.0,75.4565,75.7546,75.3633,75.4192,133719.0
2022-07-01 12:00:00,80.95,81.07,80.81,81.02,88597.0,75.4099,75.5217,75.2795,75.4751,88597.0
2022-07-01 12:30:00,81.05,81.19,81.01,81.1,123820.0,75.503,75.6335,75.4658,75.5496,123820.0
2022-07-01 13:00:00,81.1,81.21,80.93,81.19,81614.0,75.5496,75.6521,75.3913,75.6335,81614.0
2022-07-01 13:30:00,81.19,81.48,81.19,81.46,98917.0,75.6335,75.9036,75.6335,75.885,98917.0
2022-07-01 14:00:00,81.45,81.64,81.34,81.61,85388.0,75.8757,76.0527,75.7732,76.0247,85388.0
2022-07-01 14:30:00,81.62,81.8,81.62,81.76,196229.0,76.034,76.2017,76.034,76.1645,196229.0
2022-07-01 15:00:00,81.76,81.89,81.62,81.77,127297.0,76.1645,76.2856,76.034,76.1738,127297.0
2022-07-01 15:30:00,81.78,82.02,81.77,81.97,595888.0,76.1831,76.4067,76.1738,76.3601,595888.0
2022-07-05 09:30:00,81.33,81.85,80.98,81.0,345771.0,75.7639,76.2483,75.4378,75.4565,345771.0
2022-07-05 10:00:00,80.95,81.08,80.31,80.71,171408.0,75.4099,75.531,74.8137,75.1863,171408.0
2022-07-05 10:30:00,80.72,80.86,80.15,80.19,127264.0,75.1956,75.326,74.6646,74.7019,127264.0
2022-07-05 11:00:00,80.18,80.42,80.09,80.35,115294.0,74.6926,74.9162,74.6087,74.851,115294.0
2022-07-05 11:30:00,80.34,80.69,80.34,80.57,146386.0,74.8416,75.1677,74.8416,75.0559,146386.0
2022-07-05 12:00:00,80.59,80.83,80.51,80.8,65809.0,75.0745,75.2981,75.0,75.2702,65809.0
2022-07-05 12:30:00,80.8,80.81,80.47,80.54,48457.0,75.2702,75.2795,74.9627,75.0279,48457.0
2022-07-05 13:00:00,80.54,80.76,80.54,80.62,53425.0,75.0279,75.2329,75.0279,75.1025,53425.0
2022-07-05 13:30:00,80.61,80.74,80.52,80.69,57467.0,75.0932,75.2143,75.0093,75.1677,57467.0
2022-07-05 14:00:00,80.69,80.84,80.61,80.8,71301.0,75.1677,75.3074,75.0932,75.2702,71301.0
2022-07-05 14:30:00,80.81,80.94,80.81,80.87,80314.0,75.2795,75.4006,75.2795,75.3354,80314.0
2022-07-05 15:00:00,80.87,81.12,80.81,81.09,123209.0,75.3354,75.5683,75.2795,75.5403,123209.0
2022-07-05 15:30:00,81.09,81.12,80.93,81.0,425923.0,75.5403,75.5683,75.3913,75.4565,425923.0
2022-07-06 09:30:00,81.4,81.7,81.12,81.43,212573.0,75.8291,76.1086,75.5683,75.857,212573.0
2022-07-06 10:00:00,81.47,81.92,81.44,81.89,148028.0,75.8943,76.3135,75.8664,76.2856,148028.0
2022-07-06 10:30:00,81.89,81.97,81.45,81.48,193639.0,76.2856,76.3601,75.8757,75.9036,193639.0
2022-07-06 11:00:00,81.48,81.54,81.27,81.44,172253.0,75.9036,75.9595,75.708,75.8664,172253.0
2022-07-06 11:30:00,81.44,81.58,81.31,81.51,147403.0,75.8664,75.9968,75.7453,75.9316,147403.0
2022-07-06 12:00:00,81.51,81.51,81.18,81.2,82490.0,75.9316,75.9316,75.6241,75.6428,82490.0
2022-07-06 12:30:00,81.21,81.35,81.19,81.31,95993.0,75.6521,75.7825,75.6335,75.7453,95993.0
2022-07-06 13:00:00,81.3,81.41,81.13,81.16,130209.0,75.7359,75.8384,75.5776,75.6055,130209.0
2022-07-06 13:30:00,81.16,81.29,81.11,81.17,132927.0,75.6055,75.7266,75.5589,75.6148,132927.0
2022-07-06 14:00:00,81.17,81.38,81.0,81.38,205521.0,75.6148,75.8105,75.4565,75.8105,205521.0
2022-07-06 14:30:00,81.39,81.8,81.31,81.36,185143.0,75.8198,76.2017,75.7453,75.7918,185143.0
2022-07-06 15:00:00,81.37,81.53,81.26,81.48,281215.0,75.8011,75.9502,75.6987,75.9036,281215.0
2022-07-06 15:30:00,81.48,81.58,80.95,81.02,667093.0,75.9036,75.9968,75.4099,75.4751,667093.0
2022-07-07 09:30:00,80.69,80.75,79.23,79.48,459417.0,75.1677,75.2236,73.8076,74.0405,459417.0
2022-07-07 10:00:00,79.49,79.72,79.21,79.33,247751.0,74.0498,74.2641,73.789,73.9008,247751.0
2022-07-07 10:30:00,79.35,79.63,79.27,79.33,198235.0,73.9194,74.1802,73.8449,73.9008,198235.0
2022-07-07 11:00:00,79.32,79.37,78.66,78.7,199510.0,73.8914,73.938,73.2766,73.3139,199510.0
2022-07-07 11:30:00,78.68,79.09,78.64,78.99,238890.0,73.2952,73.6772,73.258,73.584,238890.0
2022-07-07 12:00:00,78.98,79.12,78.82,78.85,221914.0,73.5747,73.7051,73.4257,73.4536,221914.0
2022-07-07 12:30:00,78.84,78.87,78.55,78.56,189861.0,73.4443,73.4722,73.1741,73.1835,189861.0
2022-07-07 13:00:00,78.55,78.59,78.31,78.55,239626.0,73.1741,73.2114,72.9506,73.1741,239626.0
2022-07-07 13:30:00,78.56,78.96,78.56,78.87,203532.0,73.1835,73.5561,73.1835,73.4722,203532.0
2022-07-07 14:00:00,78.87,78.97,78.79,78.81,126856.0,73.4722,73.5654,73.3977,73.4163,126856.0
2022-07-07 14:30:00,78.81,78.97,78.74,78.94,142772.0,73.4163,73.5654,73.3511,73.5375,142772.0
2022-07-07 15:00:00,78.93,79.32,78.93,79.31,205473.0,73.5281,73.8914,73.5281,73.8821,205473.0
2022-07-07 15:30:00,79.31,79.64,79.3,79.46,702075.0,73.8821,74.1895,73.8728,74.0219,702075.0
2022-07-08 09:30:00,79.29,79.58,79.12,79.23,175548.0,73.8635,74.1337,73.7051,73.8076,175548.0
2022-07-08 10:00:00,79.24,79.48,79.16,79.36,129628.0,73.8169,74.0405,73.7424,73.9287,129628.0
2022-07-08 10:30:00,79.38,79.46,78.95,79.04,133327.0,73.9473,74.0219,73.5468,73.6306,133327.0
2022-07-08 11:00:00,79.03,79.04,78.71,78.8,132051.0,73.6213,73.6306,73.3232,73.407,132051.0
2022-07-08 11:30:00,78.79,78.88,78.65,78.66,126933.0,73.3977,73.4816,73.2673,73.2766,126933.0
2022-07-08 12:00:00,78.66,78.71,78.55,78.66,88779.0,73.2766,73.3232,73.1741,73.2766,88779.0
2022-07-08 12:30:00,78.67,78.71,78.39,78.39,143092.0,73.2859,73.3232,73.0251,73.0251,143092.0
2022-07-08 13:00:00,78.38,78.49,78.24,78.33,99481.0,73.0158,73.1182,72.8854,72.9692,99481.0
2022-07-08 13:30:00,78.31,78.49,78.23,78.42,73893.0,72.9506,73.1182,72.876,73.053,73893.0
2022-07-08 14:00:00,78.42,78.49,78.38,78.43,61275.0,73.053,73.1182,73.0158,73.0624,61275.0
2022-07-08 14:30:00,78.42,78.56,78.4,78.51,106427.0,73.053,73.1835,73.0344,73.1369,106427.0
2022-07-08 15:00:00,78.52,78.61,78.48,78.57,147423.0,73.1462,73.23,73.1089,73.1928,147423.0
2022-07-08 15:30:00,78.58,78.59,78.26,78.34,485291.0,73.2021,73.2114,72.904,72.9785,485291.0
2022-07-11 09:30:00,78.5,78.99,78.39,78.62,246063.0,73.1276,73.584,73.0251,73.2394,246063.0
2022-07-11 10:00:00,78.62,78.66,78.09,78.26,102718.0,73.2394,73.2766,72.7456,72.904,102718.0
2022-07-11 10:30:00,78.27,78.36,78.15,78.2,99444.0,72.9133,72.9971,72.8015,72.8481,99444.0
2022-07-11 11:00:00,78.18,78.42,78.18,78.42,93114.0,72.8295,73.053,72.8295,73.053,93114.0
2022-07-11 11:30:00,78.43,78.47,78.25,78.28,60019.0,73.0624,73.0996,72.8947,72.9226,60019.0
2022-07-11 12:00:00,78.28,78.43,78.26,78.41,46687.0,72.9226,73.0624,72.904,73.0437,46687.0
2022-07-11 12:30:00,78.41,78.51,78.34,78.48,71746.0,73.0437,73.1369,72.9785,73.1089,71746.0
2022-07-11 13:00:00,78.47,78.57,78.43,78.51,58361.0,73.0996,73.1928,73.0624,73.1369,58361.0
2022-07-11 13:30:00,78.49,78.77,78.48,78.72,76960.0,73.1182,73.3791,73.1089,73.3325,76960.0
2022-07-11 14:00:00,78.71,78.71,78.47,78.56,51453.0,73.3232,73.3232,73.0996,73.1835,51453.0
2022-07-11 14:30:00,78.56,78.58,78.39,78.39,76242.0,73.1835,73.2021,73.0251,73.0251,76242.0
2022-07-11 15:00:00,78.39,78.42,78.31,78.41,95237.0,73.0251,73.053,72.9506,73.0437,95237.0
2022-07-11 15:30:00,78.4,78.8,78.25,78.7,698708.0,73.0344,73.407,72.8947,73.3139,698708.0
2022-07-12 09:30:00,78.61,79.14,78.49,78.89,206807.0,73.23,73.7238,73.1182,73.4909,206807.0
2022-07-12 10:00:00,78.87,79.24,78.8,79.02,165021.0,73.4722,73.8169,73.407,73.612,165021.0
2022-07-12 10:30:00,79.03,79.34,78.93,79.12,79258.0,73.6213,73.9101,73.5281,73.7051,79258.0
2022-07-12 11:00:00,79.11,79.13,78.84,78.93,87099.0,73.6958,73.7144,73.4443,73.5281,87099.0
2022-07-12 11:30:00,78.93,78.95,78.62,78.68,65140.0,73.5281,73.5468,73.2394,73.2952,65140.0
2022-07-12 12:00:00,78.69,79.05,78.68,79.04,108540.0,73.3046,73.6399,73.2952,73.6306,108540.0
2022-07-12 12:30:00,79.04,79.1,79.0,79.07,45804.0,73.6306,73.6865,73.5933,73.6586,45804.0
2022-07-12 13:00:00,79.09,79.12,78.82,78.94,85398.0,73.6772,73.7051,73.4257,73.5375,85398.0
2022-07-12 13:30:00,78.93,78.95,78.84,78.88,56750.0,73.5281,73.5468,73.4443,73.4816,56750.0
2022-07-12 14:00:00,78.88,78.88,78.74,78.8,64164.0,73.4816,73.4816,73.3511,73.407,64164.0
2022-07-12 14:30:00,78.8,78.86,78.76,78.82,71465.0,73.407,73.4629,73.3698,73.4257,71465.0
2022-07-12 15:00:00,78.8,78.84,78.32,78.35,123162.0,73.407,73.4443,72.9599,72.9878,123162.0
2022-07-12 15:30:00,78.34,78.36,77.95,78.32,419992.0,72.9785,72.9971,72.6152,72.9599,419992.0
2022-07-13 09:30:00,77.91,78.48,77.91,78.27,179905.0,72.5779,73.1089,72.5779,72.9133,179905.0
2022-07-13 10:00:00,78.26,78.59,78.05,78.12,123368.0,72.904,73.2114,72.7084,72.7736,123368.0
2022-07-13 10:30:00,78.11,78.49,78.1,78.39,105729.0,72.7643,73.1182,72.7549,73.0251,105729.0
2022-07-13 11:00:00,78.37,78.67,78.35,78.62,76429.0,73.0065,73.2859,72.9878,73.2394,76429.0
2022-07-13 11:30:00,78.62,78.73,78.5,78.64,50196.0,73.2394,73.3418,73.1276,73.258,50196.0
2022-07-13 12:00:00,78.65,78.89,78.64,78.89,58260.0,73.2673,73.4909,73.258,73.4909,58260.0
2022-07-13 12:30:00,78.89,78.98,78.81,78.98,46598.0,73.4909,73.5747,73.4163,73.5747,46598.0
2022-07-13 13:00:00,78.97,79.19,78.91,79.07,72230.0,73.5654,73.7703,73.5095,73.6586,72230.0
2022-07-13 13:30:00,79.07,79.07,78.86,78.91,46045.0,73.6586,73.6586,73.4629,73.5095,46045.0
2022-07-13 14:00:00,78.89,78.89,78.55,78.79,59607.0,73.4909,73.4909,73.1741,73.3977,59607.0
2022-07-13 14:30:00,78.8,78.94,78.69,78.89,49901.0,73.407,73.5375,73.3046,73.4909,49901.0
2022-07-13 15:00:00,78.88,78.92,78.7,78.72,66103.0,73.4816,73.5188,73.3139,73.3325,66103.0
2022-07-13 15:30:00,78.71,78.76,78.3,78.4,697274.0,73.3232,73.3698,72.9413,73.0344,697274.0
2022-07-14 09:30:00,77.36,78.03,77.09,77.72,178834.0,72.0656,72.6897,71.8141,72.4009,178834.0
2022-07-14 10:00:00,77.7,77.92,77.57,77.71,90307.0,72.3823,72.5873,72.2612,72.3916,90307.0
2022-07-14 10:30:00,77.72,78.06,77.7,77.76,165129.0,72.4009,72.7177,72.3823,72.4382,165129.0
2022-07-14 11:00:00,77.77,77.91,77.69,77.82,120537.0,72.4475,72.5779,72.373,72.4941,120537.0
2022-07-14 11:30:00,77.83,77.93,77.62,77.73,133409.0,72.5034,72.5966,72.3078,72.4103,133409.0
2022-07-14 12:00:00,77.73,77.89,77.73,77.77,44276.0,72.4103,72.5593,72.4103,72.4475,44276.0
2022-07-14 12:30:00,77.78,77.79,77.54,77.65,45206.0,72.4568,72.4662,72.2333,72.3357,45206.0
2022-07-14 13:00:00,77.65,77.79,77.49,77.71,43574.0,72.3357,72.4662,72.1867,72.3916,43574.0
2022-07-14 13:30:00,77.71,77.82,77.59,77.74,42282.0,72.3916,72.4941,72.2798,72.4196,42282.0
2022-07-14 14:00:00,77.75,78.03,77.71,78.03,106699.0,72.4289,72.6897,72.3916,72.6897,106699.0
2022-07-14 14:30:00,78.05,78.08,77.89,77.99,54492.0,72.7084,72.7363,72.5593,72.6525,54492.0
2022-07-14 15:00:00,78.02,78.04,77.86,78.04,108362.0,72.6804,72.699,72.5314,72.699,108362.0
2022-07-14 15:30:00,78.03,78.47,77.97,78.33,835020.0,72.6897,73.0996,72.6338,72.9692,835020.0
2022-07-15 09:30:00,78.75,78.92,78.38,78.46,258024.0,73.3605,73.5188,73.0158,73.0903,258024.0
2022-07-15 10:00:00,78.51,78.99,78.45,78.61,113250.0,73.1369,73.584,73.081,73.23,113250.0
2022-07-15 10:30:00,78.62,78.69,78.51,78.51,74109.0,73.2394,73.3046,73.1369,73.1369,74109.0
2022-07-15 11:00:00,78.52,78.6,78.4,78.5,70999.0,73.1462,73.2207,73.0344,73.1276,70999.0
2022-07-15 11:30:00,78.51,78.61,78.26,78.3,66097.0,73.1369,73.23,72.904,72.9413,66097.0
2022-07-15 12:00:00,78.3,78.41,78.27,78.37,71162.0,72.9413,73.0437,72.9133,73.0065,71162.0
2022-07-15 12:30:00,78.37,78.38,78.2,78.23,56139.0,73.0065,73.0158,72.8481,72.876,56139.0
2022-07-15 13:00:00,78.24,78.35,78.16,78.25,60475.0,72.8854,72.9878,72.8108,72.8947,60475.0
2022-07-15 13:30:00,78.27,78.31,78.02,78.05,54313.0,72.9133,72.9506,72.6804,72.7084,54313.0
2022-07-15 14:00:00,78.05,78.16,77.96,78.16,67418.0,72.7084,72.8108,72.6245,72.8108,67418.0
2022-07-15 14:30:00,78.15,78.26,78.09,78.25,58747.0,72.8015,72.904,72.7456,72.8947,58747.0
2022-07-15 15:00:00,78.24,78.31,78.2,78.21,97193.0,72.8854,72.9506,72.8481,72.8574,97193.0
2022-07-15 15:30:00,78.2,78.28,78.02,78.15,407424.0,72.8481,72.9226,72.6804,72.8015,407424.0
2022-07-18 09:30:00,78.01,78.04,77.29,77.63,283797.0,72.6711,72.699,72.0004,72.3171,283797.0
2022-07-18 10:00:00,77.65,78.17,77.6,78.03,186537.0,72.3357,72.8201,72.2892,72.6897,186537.0
2022-07-18 10:30:00,78.01,78.1,77.93,77.95,116041.0,72.6711,72.7549,72.5966,72.6152,116041.0
2022-07-18 11:00:00,77.95,77.95,77.59,77.7,89822.0,72.6152,72.6152,72.2798,72.3823,89822.0
2022-07-18 11:30:00,77.71,77.82,77.62,77.67,81141.0,72.3916,72.4941,72.3078,72.3544,81141.0
2022-07-18 12:00:00,77.67,77.67,77.56,77.63,73309.0,72.3544,72.3544,72.2519,72.3171,73309.0
2022-07-18 12:30:00,77.62,77.77,77.51,77.53,71960.0,72.3078,72.4475,72.2053,72.2239,71960.0
2022-07-18 13:00:00,77.53,77.58,77.4,77.49,71926.0,72.2239,72.2705,72.1028,72.1867,71926.0
2022-07-18 13:30:00,77.5,77.7,77.47,77.6,89880.0,72.196,72.3823,72.1681,72.2892,89880.0
2022-07-18 14:00:00,77.59,77.75,77.59,77.62,66544.0,72.2798,72.4289,72.2798,72.3078,66544.0
2022-07-18 14:30:00,77.62,77.73,77.56,77.63,77212.0,72.3078,72.4103,72.2519,72.3171,77212.0
2022-07-18 15:00:00,77.61,77.66,77.41,77.41,140141.0,72.2985,72.3451,72.1122,72.1122,140141.0
2022-07-18 15:30:00,77.41,77.42,76.97,77.09,407873.0,72.1122,72.1215,71.7023,71.8141,407873.0
2022-07-19 09:30:00,77.49,77.83,77.29,77.46,305880.0,72.1867,72.5034,72.0004,72.1587,305880.0
2022-07-19 10:00:00,77.49,77.8,77.47,77.56,139262.0,72.1867,72.4755,72.1681,72.2519,139262.0
2022-07-19 10:30:00,77.56,77.87,77.53,77.77,116853.0,72.2519,72.5407,72.2239,72.4475,116853.0
2022-07-19 11:00:00,77.78,77.92,77.72,77.82,136467.0,72.4568,72.5873,72.4009,72.4941,136467.0
2022-07-19 11:30:00,77.82,77.84,77.36,77.55,115133.0,72.4941,72.5127,72.0656,72.2426,115133.0
2022-07-19 12:00:00,77.56,77.59,77.32,77.4,73755.0,72.2519,72.2798,72.0283,72.1028,73755.0
2022-07-19 12:30:00,77.4,77.62,77.38,77.45,175909.0,72.1028,72.3078,72.0842,72.1494,175909.0
2022-07-19 13:00:00,77.46,77.47,77.27,77.31,86941.0,72.1587,72.1681,71.9817,72.019,86941.0
2022-07-19 13:30:00,77.31,77.52,77.28,77.5,70136.0,72.019,72.2146,71.9911,72.196,70136.0
2022-07-19 14:00:00,77.5,77.51,77.33,77.4,140955.0,72.196,72.2053,72.0376,72.1028,140955.0
2022-07-19 14:30:00,77.39,77.5,77.34,77.43,86264.0,72.0935,72.196,72.047,72.1308,86264.0
2022-07-19 15:00:00,77.42,77.53,77.37,77.5,166665.0,72.1215,72.2239,72.0749,72.196,166665.0
2022-07-19 15:30:00,77.51,77.57,77.41,77.48,570607.0,72.2053,72.2612,72.1122,72.1774,570607.0
2022-07-20 09:30:00,77.13,77.18,76.34,76.36,193413.0,72.298,72.3448,71.5575,71.5762,193413.0
2022-07-20 10:00:00,76.38,76.53,76.24,76.37,168826.0,71.5949,71.7355,71.4637,71.5856,168826.0
2022-07-20 10:30:00,76.38,76.43,76.11,76.15,118269.0,71.5949,71.6418,71.3419,71.3794,118269.0
2022-07-20 11:00:00,76.14,76.27,76.05,76.07,114321.0,71.37,71.4918,71.2856,71.3044,114321.0
2022-07-20 11:30:00,76.08,76.29,76.07,76.2,64588.0,71.3137,71.5106,71.3044,71.4262,64588.0
2022-07-20 12:00:00,76.19,76.22,75.8,75.86,147151.0,71.4169,71.445,71.0513,71.1075,147151.0
2022-07-20 12:30:00,75.86,75.88,75.52,75.53,84413.0,71.1075,71.1263,70.7888,70.7982,84413.0
2022-07-20 13:00:00,75.53,75.57,75.33,75.46,298378.0,70.7982,70.8357,70.6107,70.7326,298378.0
2022-07-20 13:30:00,75.48,75.56,75.24,75.32,157768.0,70.7513,70.8263,70.5264,70.6014,157768.0
2022-07-20 14:00:00,75.31,75.61,75.19,75.61,123071.0,70.592,70.8732,70.4795,70.8732,123071.0
2022-07-20 14:30:00,75.61,75.64,75.2,75.3,165534.0,70.8732,70.9013,70.4889,70.5826,165534.0
2022-07-20 15:00:00,75.3,75.7,75.28,75.66,238566.0,70.5826,70.9575,70.5639,70.9201,238566.0
2022-07-20 15:30:00,75.66,75.69,75.48,75.61,451559.0,70.9201,70.9482,70.7513,70.8732,451559.0
2022-07-21 09:30:00,75.48,76.24,75.28,75.92,365217.0,70.7513,71.4637,70.5639,71.1638,365217.0
2022-07-21 10:00:00,75.9,76.08,75.76,75.9,149995.0,71.145,71.3137,71.0138,71.145,149995.0
2022-07-21 10:30:00,75.93,75.99,75.41,75.63,149085.0,71.1731,71.2294,70.6857,70.8919,149085.0
2022-07-21 11:00:00,75.62,75.62,75.35,75.38,77161.0,70.8826,70.8826,70.6295,70.6576,77161.0
2022-07-21 11:30:00,75.38,75.55,75.33,75.4,218850.0,70.6576,70.8169,70.6107,70.6763,218850.0
2022-07-21 12:00:00,75.39,75.68,75.32,75.67,109196.0,70.667,70.9388,70.6014,70.9294,109196.0
2022-07-21 12:30:00,75.68,75.75,75.44,75.45,145309.0,70.9388,71.0044,70.7138,70.7232,145309.0
2022-07-21 13:00:00,75.46,75.55,75.44,75.48,66131.0,70.7326,70.8169,70.7138,70.7513,66131.0
2022-07-21 13:30:00,75.47,75.59,75.41,75.5,91466.0,70.742,70.8544,70.6857,70.7701,91466.0
2022-07-21 14:00:00,75.51,75.62,75.45,75.54,98798.0,70.7795,70.8826,70.7232,70.8076,98798.0
2022-07-21 14:30:00,75.55,75.74,75.47,75.74,124754.0,70.8169,70.995,70.742,70.995,124754.0
2022-07-21 15:00:00,75.72,75.9,75.7,75.89,229084.0,70.9763,71.145,70.9575,71.1356,229084.0
2022-07-21 15:30:00,75.88,76.27,75.84,76.19,504520.0,71.1263,71.4918,71.0888,71.4169,504520.0
2022-07-22 09:30:00,76.16,76.73,76.06,76.65,202479.0,71.3887,71.923,71.295,71.848,202479.0
2022-07-22 10:00:00,76.68,76.93,76.66,76.83,70918.0,71.8762,72.1105,71.8574,72.0168,70918.0
2022-07-22 10:30:00,76.83,77.03,76.81,77.01,63773.0,72.0168,72.2042,71.998,72.1855,63773.0
2022-07-22 11:00:00,77.03,77.03,76.81,76.87,61984.0,72.2042,72.2042,71.998,72.0542,61984.0
2022-07-22 11:30:00,76.84,77.12,76.84,77.08,141671.0,72.0261,72.2886,72.0261,72.2511,141671.0
2022-07-22 12:00:00,77.08,77.23,77.0,77.21,63319.0,72.2511,72.3917,72.1761,72.3729,63319.0
2022-07-22 12:30:00,77.2,77.32,77.07,77.13,45893.0,72.3636,72.4761,72.2417,72.298,45893.0
2022-07-22 13:00:00,77.12,77.19,77.08,77.15,76977.0,72.2886,72.3542,72.2511,72.3167,76977.0
2022-07-22 13:30:00,77.14,77.16,76.94,77.08,56571.0,72.3073,72.3261,72.1199,72.2511,56571.0
2022-07-22 14:00:00,77.09,77.12,76.95,77.07,64273.0,72.2605,72.2886,72.1292,72.2417,64273.0
2022-07-22 14:30:00,77.06,77.14,76.96,77.08,81468.0,72.2323,72.3073,72.1386,72.2511,81468.0
2022-07-22 15:00:00,77.06,77.28,77.04,77.27,120039.0,72.2323,72.4386,72.2136,72.4292,120039.0
2022-07-22 15:30:00,77.28,77.52,77.14,77.52,426876.0,72.4386,72.6635,72.3073,72.6635,426876.0
2022-07-25 09:30:00,77.5,77.79,77.29,77.62,181232.0,72.6448,72.9166,72.4479,72.7573,181232.0
2022-07-25 10:00:00,77.63,77.85,77.53,77.78,141900.0,72.7666,72.9729,72.6729,72.9072,141900.0
2022-07-25 10:30:00,77.79,78.05,77.69,77.94,129281.0,72.9166,73.1603,72.8229,73.0572,129281.0
2022-07-25 11:00:00,77.91,78.1,77.89,78.07,93950.0,73.0291,73.2072,73.0103,73.1791,93950.0
2022-07-25 11:30:00,78.08,78.15,78.02,78.03,57545.0,73.1884,73.2541,73.1322,73.1416,57545.0
2022-07-25 12:00:00,78.02,78.07,77.81,77.94,50753.0,73.1322,73.1791,72.9354,73.0572,50753.0
2022-07-25 12:30:00,77.95,78.06,77.86,77.87,51500.0,73.0666,73.1697,72.9822,72.9916,51500.0
2022-07-25 13:00:00,77.87,77.94,77.83,77.89,44466.0,72.9916,73.0572,72.9541,73.0103,44466.0
2022-07-25 13:30:00,77.89,77.89,77.7,77.72,36425.0,73.0103,73.0103,72.8323,72.851,36425.0
2022-07-25 14:00:00,77.71,77.73,77.52,77.52,35456.0,72.8416,72.8604,72.6635,72.6635,35456.0
2022-07-25 14:30:00,77.52,77.59,77.48,77.55,39457.0,72.6635,72.7291,72.626,72.6916,39457.0
2022-07-25 15:00:00,77.55,77.62,77.45,77.61,62656.0,72.6916,72.7573,72.5979,72.7479,62656.0
2022-07-25 15:30:00,77.61,78.0,77.57,77.86,353232.0,72.7479,73.1135,72.7104,72.9822,353232.0
2022-07-26 09:30:00,77.32,77.92,77.31,77.64,265576.0,72.4761,73.0385,72.4667,72.776,265576.0
2022-07-26 10:00:00,77.63,77.82,77.48,77.67,74994.0,72.7666,72.9447,72.626,72.8041,74994.0
2022-07-26 10:30:00,77.67,77.67,77.15,77.31,124765.0,72.8041,72.8041,72.3167,72.4667,124765.0
2022-07-26 11:00:00,77.29,77.52,77.29,77.48,69611.0,72.4479,72.6635,72.4479,72.626,69611.0
2022-07-26 11:30:00,77.51,77.73,77.46,77.65,59660.0,72.6542,72.8604,72.6073,72.7854,59660.0
2022-07-26 12:00:00,77.66,77.93,77.65,77.9,103746.0,72.7948,73.0478,72.7854,73.0197,103746.0
2022-07-26 12:30:00,77.9,77.9,77.64,77.69,91774.0,73.0197,73.0197,72.776,72.8229,91774.0
2022-07-26 13:00:00,77.7,78.03,77.68,78.03,117259.0,72.8323,73.1416,72.8135,73.1416,117259.0
2022-07-26 13:30:00,78.04,78.14,78.02,78.07,50800.0,73.151,73.2447,73.1322,73.1791,50800.0
2022-07-26 14:00:00,78.07,78.22,78.01,78.21,81893.0,73.1791,73.3197,73.1228,73.3103,81893.0
2022-07-26 14:30:00,78.2,78.48,78.16,78.38,98536.0,73.3009,73.5634,73.2634,73.4697,98536.0
2022-07-26 15:00:00,78.39,78.47,78.19,78.43,102418.0,73.479,73.554,73.2916,73.5165,102418.0
2022-07-26 15:30:00,78.44,78.61,78.41,78.52,390820.0,73.5259,73.6852,73.4978,73.6009,390820.0
2022-07-27 09:30:00,78.18,78.44,78.02,78.12,147683.0,73.2822,73.5259,73.1322,73.2259,147683.0
2022-07-27 10:00:00,78.12,78.14,77.85,78.02,86809.0,73.2259,73.2447,72.9729,73.1322,86809.0
2022-07-27 10:30:00,78.0,78.0,77.75,77.85,64651.0,73.1135,73.1135,72.8791,72.9729,64651.0
2022-07-27 11:00:00,77.86,78.24,77.83,78.24,58562.0,72.9822,73.3384,72.9541,73.3384,58562.0
2022-07-27 11:30:00,78.22,78.24,78.07,78.19,42765.0,73.3197,73.3384,73.1791,73.2916,42765.0
2022-07-27 12:00:00,78.2,78.26,78.1,78.15,71576.0,73.3009,73.3572,73.2072,73.2541,71576.0
2022-07-27 12:30:00,78.16,78.2,78.04,78.07,62667.0,73.2634,73.3009,73.151,73.1791,62667.0
2022-07-27 13:00:00,78.08,78.27,78.06,78.23,60012.0,73.1884,73.3665,73.1697,73.329,60012.0
2022-07-27 13:30:00,78.23,78.3,78.14,78.2,51083.0,73.329,73.3947,73.2447,73.3009,51083.0
2022-07-27 14:00:00,78.16,78.34,77.95,78.27,68945.0,73.2634,73.4322,73.0666,73.3665,68945.0
2022-07-27 14:30:00,78.26,78.65,78.13,78.55,90431.0,73.3572,73.7227,73.2353,73.629,90431.0
2022-07-27 15:00:00,78.55,78.91,78.52,78.91,106566.0,73.629,73.9664,73.6009,73.9664,106566.0
2022-07-27 15:30:00,78.91,79.01,78.71,78.71,439959.0,73.9664,74.0602,73.779,73.779,439959.0
2022-07-28 09:30:00,79.03,79.03,78.63,78.72,148169.0,74.0789,74.0789,73.704,73.7884,148169.0
2022-07-28 10:00:00,78.69,79.01,78.51,78.98,116466.0,73.7602,74.0602,73.5915,74.0321,116466.0
2022-07-28 10:30:00,78.98,79.23,78.93,79.02,208539.0,74.0321,74.2664,73.9852,74.0696,208539.0
2022-07-28 11:00:00,79.02,79.06,78.88,78.92,136483.0,74.0696,74.1071,73.9383,73.9758,136483.0
2022-07-28 11:30:00,78.93,79.11,78.83,78.99,145380.0,73.9852,74.1539,73.8915,74.0414,145380.0
2022-07-28 12:00:00,79.0,79.3,78.99,79.28,176005.0,74.0508,74.332,74.0414,74.3133,176005.0
2022-07-28 12:30:00,79.28,79.44,79.19,79.42,240772.0,74.3133,74.4632,74.2289,74.4445,240772.0
2022-07-28 13:00:00,79.4,79.54,79.37,79.48,204106.0,74.4258,74.557,74.3976,74.5007,204106.0
2022-07-28 13:30:00,79.48,79.6,79.39,79.58,240962.0,74.5007,74.6132,74.4164,74.5945,240962.0
2022-07-28 14:00:00,79.59,79.7,79.47,79.58,398209.0,74.6038,74.707,74.4914,74.5945,398209.0
2022-07-28 14:30:00,79.6,79.64,79.44,79.47,200955.0,74.6132,74.6507,74.4632,74.4914,200955.0
2022-07-28 15:00:00,79.48,79.53,79.41,79.48,348456.0,74.5007,74.5476,74.4351,74.5007,348456.0
2022-07-28 15:30:00,79.48,79.48,79.18,79.18,1123111.0,74.5007,74.5007,74.2195,74.2195,1123111.0
2022-07-29 09:30:00,78.6,78.98,77.29,78.49,489827.0,73.6759,74.0321,72.4479,73.5728,489827.0
2022-07-29 10:00:00,78.41,79.01,78.27,78.77,236273.0,73.4978,74.0602,73.3665,73.8352,236273.0
2022-07-29 10:30:00,78.77,78.8,78.07,78.14,205374.0,73.8352,73.8633,73.1791,73.2447,205374.0
2022-07-29 11:00:00,78.15,78.96,78.09,78.93,182945.0,73.2541,74.0133,73.1978,73.9852,182945.0
2022-07-29 11:30:00,78.94,79.16,78.77,78.78,239896.0,73.9946,74.2008,73.8352,73.8446,239896.0
2022-07-29 12:00:00,78.82,79.08,78.69,78.98,216988.0,73.8821,74.1258,73.7602,74.0321,216988.0
2022-07-29 12:30:00,78.97,79.1,78.88,79.02,115613.0,74.0227,74.1445,73.9383,74.0696,115613.0
2022-07-29 13:00:00,79.04,79.13,78.87,78.91,138275.0,74.0883,74.1727,73.929,73.9664,138275.0
2022-07-29 13:30:00,78.91,79.04,78.87,79.0,101728.0,73.9664,74.0883,73.929,74.0508,101728.0
2022-07-29 14:00:00,79.02,79.06,78.79,78.87,93161.0,74.0696,74.1071,73.854,73.929,93161.0
2022-07-29 14:30:00,78.86,78.87,78.53,78.58,163730.0,73.9196,73.929,73.6103,73.6571,163730.0
2022-07-29 15:00:00,78.59,78.83,78.55,78.7,279709.0,73.6665,73.8915,73.629,73.7696,279709.0
2022-07-29 15:30:00,78.7,79.02,78.65,78.75,717464.0,73.7696,74.0696,73.7227,73.8165,717464.0
2022-08-01 09:30:00,78.96,80.83,78.76,80.68,1037526.0,74.0133,75.7662,73.8258,75.6256,1037526.0
2022-08-01 10:00:00,80.68,80.69,79.98,80.24,363966.0,75.6256,75.6349,74.9694,75.2131,363966.0
2022-08-01 10:30:00,80.22,80.96,80.21,80.7,266033.0,75.1944,75.888,75.185,75.6443,266033.0
2022-08-01 11:00:00,80.69,80.95,80.61,80.79,263612.0,75.6349,75.8786,75.5599,75.7287,263612.0
2022-08-01 11:30:00,80.8,80.97,80.66,80.73,197043.0,75.738,75.8974,75.6068,75.6724,197043.0
2022-08-01 12:00:00,80.73,80.94,80.72,80.84,219593.0,75.6724,75.8693,75.6631,75.7755,219593.0
2022-08-01 12:30:00,80.85,81.39,80.82,81.26,295845.0,75.7849,76.2911,75.7568,76.1692,295845.0
2022-08-01 13:00:00,81.28,81.62,81.13,81.51,342431.0,76.188,76.5067,76.0474,76.4036,342431.0
2022-08-01 13:30:00,81.51,81.7,81.32,81.32,187043.0,76.4036,76.5817,76.2255,76.2255,187043.0
2022-08-01 14:00:00,81.34,81.34,81.02,81.12,177006.0,76.2442,76.2442,75.9443,76.038,177006.0
2022-08-01 14:30:00,81.11,81.21,80.98,81.05,154050.0,76.0286,76.1224,75.9068,75.9724,154050.0
2022-08-01 15:00:00,81.04,81.31,81.03,81.22,233653.0,75.963,76.2161,75.9536,76.1317,233653.0
2022-08-01 15:30:00,81.22,81.25,81.0,81.13,746220.0,76.1317,76.1599,75.9255,76.0474,746220.0
2022-08-02 09:30:00,81.52,81.56,80.53,80.57,236089.0,76.4129,76.4504,75.485,75.5225,236089.0
2022-08-02 10:00:00,80.56,80.65,80.22,80.41,220174.0,75.5131,75.5974,75.1944,75.3725,220174.0
2022-08-02 10:30:00,80.42,80.53,80.17,80.37,396251.0,75.3818,75.485,75.1475,75.335,396251.0
2022-08-02 11:00:00,80.37,80.81,80.34,80.71,364208.0,75.335,75.7474,75.3069,75.6537,364208.0
2022-08-02 11:30:00,80.71,80.72,80.5,80.7,315359.0,75.6537,75.6631,75.4568,75.6443,315359.0
2022-08-02 12:00:00,80.71,80.81,80.61,80.76,289477.0,75.6537,75.7474,75.5599,75.7005,289477.0
2022-08-02 12:30:00,80.76,80.96,80.64,80.95,270680.0,75.7005,75.888,75.5881,75.8786,270680.0
2022-08-02 13:00:00,80.95,80.98,80.77,80.79,272965.0,75.8786,75.9068,75.7099,75.7287,272965.0
2022-08-02 13:30:00,80.79,80.81,80.6,80.64,305157.0,75.7287,75.7474,75.5506,75.5881,305157.0
2022-08-02 14:00:00,80.64,80.81,80.56,80.81,285711.0,75.5881,75.7474,75.5131,75.7474,285711.0
2022-08-02 14:30:00,80.81,80.82,80.46,80.5,318253.0,75.7474,75.7568,75.4193,75.4568,318253.0
2022-08-02 15:00:00,80.5,80.61,80.45,80.5,344242.0,75.4568,75.5599,75.41,75.4568,344242.0
2022-08-02 15:30:00,80.5,80.67,80.11,80.29,733327.0,75.4568,75.6162,75.0913,75.26,733327.0
2022-08-03 09:30:00,80.0,80.11,79.47,79.94,186724.0,74.9882,75.0913,74.4914,74.9319,186724.0
2022-08-03 10:00:00,79.9,80.25,79.66,80.21,88695.0,74.8944,75.2225,74.6695,75.185,88695.0
2022-08-03 10:30:00,80.2,80.52,80.12,80.42,131682.0,75.1756,75.4756,75.1006,75.3818,131682.0
2022-08-03 11:00:00,80.42,80.76,80.42,80.72,120493.0,75.3818,75.7005,75.3818,75.6631,120493.0
2022-08-03 11:30:00,80.73,80.84,80.61,80.8,95290.0,75.6724,75.7755,75.5599,75.738,95290.0
2022-08-03 12:00:00,80.81,80.99,80.77,80.93,82287.0,75.7474,75.9161,75.7099,75.8599,82287.0
2022-08-03 12:30:00,80.93,81.14,80.89,81.09,110790.0,75.8599,76.0567,75.8224,76.0099,110790.0
2022-08-03 13:00:00,81.09,81.13,80.96,81.08,64973.0,76.0099,76.0474,75.888,76.0005,64973.0
2022-08-03 13:30:00,81.09,81.15,80.98,81.04,132013.0,76.0099,76.0661,75.9068,75.963,132013.0
2022-08-03 14:00:00,81.04,81.26,80.99,81.26,117521.0,75.963,76.1692,75.9161,76.1692,117521.0
2022-08-03 14:30:00,81.26,81.39,81.21,81.36,123248.0,76.1692,76.2911,76.1224,76.263,123248.0
2022-08-03 15:00:00,81.35,81.46,81.33,81.45,165439.0,76.2536,76.3567,76.2348,76.3473,165439.0
2022-08-03 15:30:00,81.46,81.76,81.42,81.42,613499.0,76.3567,76.6379,76.3192,76.3192,613499.0
2022-08-04 09:30:00,81.15,81.52,80.83,81.27,230623.0,76.0661,76.4129,75.7662,76.1786,230623.0
2022-08-04 10:00:00,81.26,81.3,80.99,81.06,86563.0,76.1692,76.2067,75.9161,75.9818,86563.0
2022-08-04 10:30:00,81.06,81.24,80.97,81.16,174229.0,75.9818,76.1505,75.8974,76.0755,174229.0
2022-08-04 11:00:00,81.18,81.2,80.8,80.81,63582.0,76.0942,76.113,75.738,75.7474,63582.0
2022-08-04 11:30:00,80.8,80.94,80.77,80.81,55953.0,75.738,75.8693,75.7099,75.7474,55953.0
2022-08-04 12:00:00,80.81,80.81,80.56,80.65,47346.0,75.7474,75.7474,75.5131,75.5974,47346.0
2022-08-04 12:30:00,80.66,80.66,80.46,80.51,68948.0,75.6068,75.6068,75.4193,75.4662,68948.0
2022-08-04 13:00:00,80.51,80.79,80.46,80.76,84232.0,75.4662,75.7287,75.4193,75.7005,84232.0
2022-08-04 13:30:00,80.79,80.97,80.77,80.97,71256.0,75.7287,75.8974,75.7099,75.8974,71256.0
2022-08-04 14:00:00,80.97,81.07,80.93,81.03,86406.0,75.8974,75.9911,75.8599,75.9536,86406.0
2022-08-04 14:30:00,81.05,81.14,80.97,81.06,83279.0,75.9724,76.0567,75.8974,75.9818,83279.0
2022-08-04 15:00:00,81.05,81.05,80.91,80.98,95061.0,75.9724,75.9724,75.8412,75.9068,95061.0
2022-08-04 15:30:00,80.98,81.03,80.83,80.89,390455.0,75.9068,75.9536,75.7662,75.8224,390455.0
2022-08-05 09:30:00,80.7,80.7,79.89,79.91,146682.0,75.6443,75.6443,74.8851,74.9038,146682.0
2022-08-05 10:00:00,79.9,80.1,79.69,79.75,135937.0,74.8944,75.0819,74.6976,74.7538,135937.0
2022-08-05 10:30:00,79.74,80.11,79.7,80.11,124133.0,74.7444,75.0913,74.707,75.0913,124133.0
2022-08-05 11:00:00,80.13,80.34,79.98,80.16,83977.0,75.11,75.3069,74.9694,75.1381,83977.0
2022-08-05 11:30:00,80.18,80.25,79.89,79.9,68024.0,75.1569,75.2225,74.8851,74.8944,68024.0
2022-08-05 12:00:00,79.88,80.0,79.83,79.94,45718.0,74.8757,74.9882,74.8288,74.9319,45718.0
2022-08-05 12:30:00,79.92,79.98,79.84,79.9,41035.0,74.9132,74.9694,74.8382,74.8944,41035.0
2022-08-05 13:00:00,79.89,80.0,79.88,79.94,62375.0,74.8851,74.9882,74.8757,74.9319,62375.0
2022-08-05 13:30:00,79.94,80.23,79.94,80.11,59818.0,74.9319,75.2038,74.9319,75.0913,59818.0
2022-08-05 14:00:00,80.11,80.15,80.01,80.01,39061.0,75.0913,75.1288,74.9975,74.9975,39061.0
2022-08-05 14:30:00,79.98,80.24,79.98,80.13,40211.0,74.9694,75.2131,74.9694,75.11,40211.0
2022-08-05 15:00:00,80.12,80.3,80.12,80.23,71586.0,75.1006,75.2694,75.1006,75.2038,71586.0
2022-08-05 15:30:00,80.23,80.48,80.23,80.42,281188.0,75.2038,75.4381,75.2038,75.3818,281188.0
2022-08-08 09:30:00,80.74,80.92,80.48,80.77,106773.0,75.6818,75.8505,75.4381,75.7099,106773.0
2022-08-08 10:00:00,80.77,80.91,80.66,80.88,83231.0,75.7099,75.8412,75.6068,75.813,83231.0
2022-08-08 10:30:00,80.89,81.02,80.71,80.71,59866.0,75.8224,75.9443,75.6537,75.6537,59866.0
2022-08-08 11:00:00,80.72,80.79,80.53,80.77,74802.0,75.6631,75.7287,75.485,75.7099,74802.0
2022-08-08 11:30:00,80.76,80.78,80.65,80.71,58293.0,75.7005,75.7193,75.5974,75.6537,58293.0
2022-08-08 12:00:00,80.7,80.73,80.51,80.55,42504.0,75.6443,75.6724,75.4662,75.5037,42504.0
2022-08-08 12:30:00,80.55,80.6,80.45,80.46,32753.0,75.5037,75.5506,75.41,75.4193,32753.0
2022-08-08 13:00:00,80.45,80.66,80.44,80.58,42404.0,75.41,75.6068,75.4006,75.5318,42404.0
2022-08-08 13:30:00,80.61,80.79,80.58,80.76,26279.0,75.5599,75.7287,75.5318,75.7005,26279.0
2022-08-08 14:00:00,80.75,80.8,80.61,80.68,43999.0,75.6912,75.738,75.5599,75.6256,43999.0
2022-08-08 14:30:00,80.69,80.82,80.67,80.73,27613.0,75.6349,75.7568,75.6162,75.6724,27613.0
2022-08-08 15:00:00,80.73,80.73,80.62,80.67,75489.0,75.6724,75.6724,75.5693,75.6162,75489.0
2022-08-08 15:30:00,80.66,80.88,80.59,80.8,284248.0,75.6068,75.813,75.5412,75.738,284248.0
2022-08-09 09:30:00,80.83,80.83,80.34,80.51,119061.0,75.7662,75.7662,75.3069,75.4662,119061.0
2022-08-09 10:00:00,80.51,80.66,80.43,80.49,88783.0,75.4662,75.6068,75.3912,75.4475,88783.0
2022-08-09 10:30:00,80.5,80.57,80.3,80.35,78804.0,75.4568,75.5225,75.2694,75.3162,78804.0
2022-08-09 11:00:00,80.36,80.7,80.36,80.69,54507.0,75.3256,75.6443,75.3256,75.6349,54507.0
2022-08-09 11:30:00,80.7,80.76,80.62,80.64,48863.0,75.6443,75.7005,75.5693,75.5881,48863.0
2022-08-09 12:00:00,80.65,80.68,80.55,80.56,42465.0,75.5974,75.6256,75.5037,75.5131,42465.0
2022-08-09 12:30:00,80.57,80.58,80.43,80.49,43503.0,75.5225,75.5318,75.3912,75.4475,43503.0
2022-08-09 13:00:00,80.51,80.53,80.37,80.38,40800.0,75.4662,75.485,75.335,75.3444,40800.0
2022-08-09 13:30:00,80.38,80.39,80.21,80.29,43931.0,75.3444,75.3537,75.185,75.26,43931.0
2022-08-09 14:00:00,80.28,80.32,80.14,80.19,48383.0,75.2506,75.2881,75.1194,75.1663,48383.0
2022-08-09 14:30:00,80.19,80.38,80.17,80.36,41410.0,75.1663,75.3444,75.1475,75.3256,41410.0
2022-08-09 15:00:00,80.36,80.36,80.2,80.26,74229.0,75.3256,75.3256,75.1756,75.2319,74229.0
2022-08-09 15:30:00,80.25,80.28,80.01,80.07,424453.0,75.2225,75.2506,74.9975,75.0538,424453.0
2022-08-10 09:30:00,80.5,80.71,80.15,80.48,176280.0,75.4568,75.6537,75.1288,75.4381,176280.0
2022-08-10 10:00:00,80.49,80.78,80.49,80.59,158501.0,75.4475,75.7193,75.4475,75.5412,158501.0
2022-08-10 10:30:00,80.6,80.62,80.42,80.55,105197.0,75.5506,75.5693,75.3818,75.5037,105197.0
2022-08-10 11:00:00,80.55,80.69,80.32,80.32,253493.0,75.5037,75.6349,75.2881,75.2881,253493.0
2022-08-10 11:30:00,80.33,80.46,80.22,80.27,156668.0,75.2975,75.4193,75.1944,75.2412,156668.0
2022-08-10 12:00:00,80.26,80.26,79.9,79.92,138356.0,75.2319,75.2319,74.8944,74.9132,138356.0
2022-08-10 12:30:00,79.92,80.15,79.91,80.09,239978.0,74.9132,75.1288,74.9038,75.0725,239978.0
2022-08-10 13:00:00,80.09,80.26,80.09,80.14,117563.0,75.0725,75.2319,75.0725,75.1194,117563.0
2022-08-10 13:30:00,80.14,80.26,80.06,80.06,177294.0,75.1194,75.2319,75.0444,75.0444,177294.0
2022-08-10 14:00:00,80.06,80.14,80.03,80.13,100222.0,75.0444,75.1194,75.0163,75.11,100222.0
2022-08-10 14:30:00,80.13,80.25,80.07,80.08,91493.0,75.11,75.2225,75.0538,75.0631,91493.0
2022-08-10 15:00:00,80.08,80.27,80.07,80.16,187974.0,75.0631,75.2412,75.0538,75.1381,187974.0
2022-08-10 15:30:00,80.16,80.38,80.13,80.33,475355.0,75.1381,75.3444,75.11,75.2975,475355.0
2022-08-11 09:30:00,80.3,80.51,80.0,80.37,515823.0,75.2694,75.4662,74.9882,75.335,515823.0
2022-08-11 10:00:00,80.35,80.56,80.33,80.5,96320.0,75.3162,75.5131,75.2975,75.4568,96320.0
2022-08-11 10:30:00,80.5,80.62,80.27,80.44,239121.0,75.4568,75.5693,75.2412,75.4006,239121.0
2022-08-11 11:00:00,80.46,80.51,80.22,80.27,97392.0,75.4193,75.4662,75.1944,75.2412,97392.0
2022-08-11 11:30:00,80.31,80.54,80.28,80.45,178496.0,75.2787,75.4943,75.2506,75.41,178496.0
2022-08-11 12:00:00,80.46,80.52,80.41,80.49,55792.0,75.4193,75.4756,75.3725,75.4475,55792.0
2022-08-11 12:30:00,80.49,80.58,80.37,80.39,51780.0,75.4475,75.5318,75.335,75.3537,51780.0
2022-08-11 13:00:00,80.41,80.52,80.31,80.39,41561.0,75.3725,75.4756,75.2787,75.3537,41561.0
2022-08-11 13:30:00,80.39,80.41,80.23,80.34,44394.0,75.3537,75.3725,75.2038,75.3069,44394.0
2022-08-11 14:00:00,80.33,80.34,80.15,80.18,96770.0,75.2975,75.3069,75.1288,75.1569,96770.0
2022-08-11 14:30:00,80.17,80.2,79.89,79.9,222970.0,75.1475,75.1756,74.8851,74.8944,222970.0
2022-08-11 15:00:00,79.89,79.91,79.6,79.67,127627.0,74.8851,74.9038,74.6132,74.6788,127627.0
2022-08-11 15:30:00,79.67,79.7,79.35,79.49,771859.0,74.6788,74.707,74.3789,74.5101,771859.0
2022-08-12 09:30:00,79.68,79.97,79.59,79.87,207527.0,74.6882,74.96,74.6038,74.8663,207527.0
2022-08-12 10:00:00,79.85,79.9,79.67,79.67,155357.0,74.8476,74.8944,74.6788,74.6788,155357.0
2022-08-12 10:30:00,79.68,79.86,79.6,79.6,134564.0,74.6882,74.8569,74.6132,74.6132,134564.0
2022-08-12 11:00:00,79.63,79.81,79.6,79.76,70132.0,74.6413,74.8101,74.6132,74.7632,70132.0
2022-08-12 11:30:00,79.77,79.88,79.73,79.84,75075.0,74.7726,74.8757,74.7351,74.8382,75075.0
2022-08-12 12:00:00,79.86,80.04,79.85,79.98,78255.0,74.8569,75.0257,74.8476,74.9694,78255.0
2022-08-12 12:30:00,79.98,80.13,79.91,79.98,50368.0,74.9694,75.11,74.9038,74.9694,50368.0
2022-08-12 13:00:00,79.99,80.07,79.98,80.03,63507.0,74.9788,75.0538,74.9694,75.0163,63507.0
2022-08-12 13:30:00,80.05,80.07,79.96,80.06,66761.0,75.035,75.0538,74.9507,75.0444,66761.0
2022-08-12 14:00:00,80.06,80.16,79.96,80.15,61403.0,75.0444,75.1381,74.9507,75.1288,61403.0
2022-08-12 14:30:00,80.15,80.26,80.14,80.21,51610.0,75.1288,75.2319,75.1194,75.185,51610.0
2022-08-12 15:00:00,80.2,80.37,80.2,80.31,92699.0,75.1756,75.335,75.1756,75.2787,92699.0
2022-08-12 15:30:00,80.34,80.5,80.24,80.25,800779.0,75.3069,75.4568,75.2131,75.2225,800779.0
2022-08-15 09:30:00,80.5,81.11,80.33,81.0,427866.0,75.4568,76.0286,75.2975,75.9255,427866.0
2022-08-15 10:00:00,81.02,81.32,81.0,81.11,128461.0,75.9443,76.2255,75.9255,76.0286,128461.0
2022-08-15 10:30:00,81.11,81.11,80.74,80.77,131684.0,76.0286,76.0286,75.6818,75.7099,131684.0
2022-08-15 11:00:00,80.78,80.79,80.53,80.55,79082.0,75.7193,75.7287,75.485,75.5037,79082.0
2022-08-15 11:30:00,80.55,80.71,80.41,80.63,58139.0,75.5037,75.6537,75.3725,75.5787,58139.0
2022-08-15 12:00:00,80.65,80.89,80.59,80.86,47695.0,75.5974,75.8224,75.5412,75.7943,47695.0
2022-08-15 12:30:00,80.87,80.97,80.84,80.86,57228.0,75.8037,75.8974,75.7755,75.7943,57228.0
2022-08-15 13:00:00,80.85,80.87,80.71,80.82,66276.0,75.7849,75.8037,75.6537,75.7568,66276.0
2022-08-15 13:30:00,80.83,80.84,80.74,80.81,61997.0,75.7662,75.7755,75.6818,75.7474,61997.0
2022-08-15 14:00:00,80.81,80.92,80.81,80.87,40090.0,75.7474,75.8505,75.7474,75.8037,40090.0
2022-08-15 14:30:00,80.87,81.34,80.83,81.34,836509.0,75.8037,76.2442,75.7662,76.2442,836509.0
2022-08-15 15:00:00,81.34,81.34,81.03,81.08,137830.0,76.2442,76.2442,75.9536,76.0005,137830.0
2022-08-15 15:30:00,81.09,81.27,81.02,81.25,450332.0,76.0099,76.1786,75.9443,76.1599,450332.0
2022-08-16 09:30:00,81.44,81.94,81.44,81.76,261986.0,76.3379,76.8066,76.3379,76.6379,261986.0
2022-08-16 10:00:00,81.75,82.0,81.75,81.85,221970.0,76.6285,76.8629,76.6285,76.7223,221970.0
2022-08-16 10:30:00,81.84,82.17,81.84,82.14,147694.0,76.7129,77.0222,76.7129,76.9941,147694.0
2022-08-16 11:00:00,82.13,82.38,82.08,82.21,153172.0,76.9847,77.2191,76.9379,77.0597,153172.0
2022-08-16 11:30:00,82.2,82.32,82.1,82.29,99148.0,77.0503,77.1628,76.9566,77.1347,99148.0
2022-08-16 12:00:00,82.28,82.32,82.18,82.27,69414.0,77.1253,77.1628,77.0316,77.116,69414.0
2022-08-16 12:30:00,82.29,82.3,82.17,82.19,59562.0,77.1347,77.1441,77.0222,77.041,59562.0
2022-08-16 13:00:00,82.21,82.28,82.14,82.24,121059.0,77.0597,77.1253,76.9941,77.0878,121059.0
2022-08-16 13:30:00,82.25,82.25,82.09,82.24,86206.0,77.0972,77.0972,76.9472,77.0878,86206.0
2022-08-16 14:00:00,82.23,82.32,82.08,82.12,95889.0,77.0785,77.1628,76.9379,76.9753,95889.0
2022-08-16 14:30:00,82.11,82.16,81.99,82.1,128068.0,76.966,77.0128,76.8535,76.9566,128068.0
2022-08-16 15:00:00,82.1,82.15,81.99,82.07,159743.0,76.9566,77.0035,76.8535,76.9285,159743.0
2022-08-16 15:30:00,82.05,82.28,82.04,82.19,319795.0,76.9097,77.1253,76.9004,77.041,319795.0
2022-08-17 09:30:00,82.05,82.15,81.73,81.85,212668.0,76.9097,77.0035,76.6098,76.7223,212668.0
2022-08-17 10:00:00,81.87,81.97,81.78,81.88,83044.0,76.741,76.8347,76.6566,76.7504,83044.0
2022-08-17 10:30:00,81.89,81.9,81.72,81.8,68701.0,76.7598,76.7691,76.6004,76.6754,68701.0
2022-08-17 11:00:00,81.8,81.97,81.79,81.96,92769.0,76.6754,76.8347,76.666,76.8254,92769.0
2022-08-17 11:30:00,81.98,82.01,81.81,81.94,57876.0,76.8441,76.8722,76.6848,76.8066,57876.0
2022-08-17 12:00:00,81.92,81.97,81.84,81.97,55094.0,76.7879,76.8347,76.7129,76.8347,55094.0
2022-08-17 12:30:00,81.97,82.08,81.9,81.99,79770.0,76.8347,76.9379,76.7691,76.8535,79770.0
2022-08-17 13:00:00,81.98,82.04,81.94,82.0,45416.0,76.8441,76.9004,76.8066,76.8629,45416.0
2022-08-17 13:30:00,81.99,82.06,81.97,82.04,45559.0,76.8535,76.9191,76.8347,76.9004,45559.0
2022-08-17 14:00:00,82.05,82.22,82.0,82.05,88576.0,76.9097,77.0691,76.8629,76.9097,88576.0
2022-08-17 14:30:00,82.04,82.15,82.01,82.09,79337.0,76.9004,77.0035,76.8722,76.9472,79337.0
2022-08-17 15:00:00,82.09,82.18,82.03,82.11,90228.0,76.9472,77.0316,76.891,76.966,90228.0
2022-08-17 15:30:00,82.12,82.26,82.07,82.17,373043.0,76.9753,77.1066,76.9285,77.0222,373043.0
2022-08-18 09:30:00,81.92,82.19,81.74,82.06,170716.0,76.7879,77.041,76.6192,76.9191,170716.0
2022-08-18 10:00:00,82.04,82.26,82.04,82.19,82062.0,76.9004,77.1066,76.9004,77.041,82062.0
2022-08-18 10:30:00,82.18,82.23,82.1,82.15,61606.0,77.0316,77.0785,76.9566,77.0035,61606.0
2022-08-18 11:00:00,82.14,82.39,82.12,82.34,69633.0,76.9941,77.2284,76.9753,77.1816,69633.0
2022-08-18 11:30:00,82.35,82.36,82.16,82.16,48693.0,77.1909,77.2003,77.0128,77.0128,48693.0
2022-08-18 12:00:00,82.16,82.27,82.14,82.17,61248.0,77.0128,77.116,76.9941,77.0222,61248.0
2022-08-18 12:30:00,82.16,82.19,82.08,82.12,38356.0,77.0128,77.041,76.9379,76.9753,38356.0
2022-08-18 13:00:00,82.11,82.17,82.05,82.14,42772.0,76.966,77.0222,76.9097,76.9941,42772.0
2022-08-18 13:30:00,82.14,82.27,82.11,82.27,51496.0,76.9941,77.116,76.966,77.116,51496.0
2022-08-18 14:00:00,82.27,82.58,82.26,82.56,137998.0,77.116,77.4065,77.1066,77.3878,137998.0
2022-08-18 14:30:00,82.58,82.78,82.53,82.76,129841.0,77.4065,77.594,77.3597,77.5753,129841.0
2022-08-18 15:00:00,82.76,82.93,82.74,82.91,152374.0,77.5753,77.7346,77.5565,77.7159,152374.0
2022-08-18 15:30:00,82.91,82.98,82.73,82.85,593107.0,77.7159,77.7815,77.5471,77.6596,593107.0
2022-08-19 09:30:00,82.99,83.06,82.58,82.98,415681.0,77.7908,77.8565,77.4065,77.7815,415681.0
2022-08-19 10:00:00,82.98,83.24,82.98,83.13,159333.0,77.7815,78.0252,77.7815,77.9221,159333.0
2022-08-19 10:30:00,83.12,83.12,82.81,82.88,147846.0,77.9127,77.9127,77.6221,77.6877,147846.0
2022-08-19 11:00:00,82.88,83.05,82.85,83.04,105038.0,77.6877,77.8471,77.6596,77.8377,105038.0
2022-08-19 11:30:00,83.04,83.06,82.9,83.01,134276.0,77.8377,77.8565,77.7065,77.8096,134276.0
2022-08-19 12:00:00,83.0,83.48,82.95,83.48,250204.0,77.8002,78.2501,77.7533,78.2501,250204.0
2022-08-19 12:30:00,83.47,83.81,83.46,83.62,250635.0,78.2408,78.5595,78.2314,78.3814,250635.0
2022-08-19 13:00:00,83.62,83.68,83.57,83.63,67608.0,78.3814,78.4376,78.3345,78.3907,67608.0
2022-08-19 13:30:00,83.64,83.67,83.52,83.62,79081.0,78.4001,78.4282,78.2876,78.3814,79081.0
2022-08-19 14:00:00,83.62,83.62,83.24,83.25,105764.0,78.3814,78.3814,78.0252,78.0346,105764.0
2022-08-19 14:30:00,83.25,83.25,83.11,83.2,94645.0,78.0346,78.0346,77.9033,77.9877,94645.0
2022-08-19 15:00:00,83.2,83.37,83.1,83.37,141939.0,77.9877,78.147,77.894,78.147,141939.0
2022-08-19 15:30:00,83.37,83.51,83.26,83.26,638484.0,78.147,78.2783,78.0439,78.0439,638484.0
2022-08-22 09:30:00,82.99,83.07,82.69,82.82,304066.0,77.7908,77.8658,77.5096,77.6315,304066.0
2022-08-22 10:00:00,82.82,82.84,82.62,82.7,107263.0,77.6315,77.6502,77.444,77.519,107263.0
2022-08-22 10:30:00,82.69,82.83,82.66,82.66,89736.0,77.5096,77.6409,77.4815,77.4815,89736.0
2022-08-22 11:00:00,82.67,82.8,82.6,82.63,107220.0,77.4909,77.6127,77.4253,77.4534,107220.0
2022-08-22 11:30:00,82.63,82.64,82.46,82.47,68624.0,77.4534,77.4628,77.294,77.3034,68624.0
2022-08-22 12:00:00,82.45,82.5,82.34,82.35,58228.0,77.2847,77.3315,77.1816,77.1909,58228.0
2022-08-22 12:30:00,82.36,82.36,82.1,82.14,69521.0,77.2003,77.2003,76.9566,76.9941,69521.0
2022-08-22 13:00:00,82.16,82.25,82.13,82.17,47299.0,77.0128,77.0972,76.9847,77.0222,47299.0
2022-08-22 13:30:00,82.17,82.18,82.01,82.03,74299.0,77.0222,77.0316,76.8722,76.891,74299.0
2022-08-22 14:00:00,82.03,82.25,81.99,82.25,102622.0,76.891,77.0972,76.8535,77.0972,102622.0
2022-08-22 14:30:00,82.24,82.25,82.04,82.05,96562.0,77.0878,77.0972,76.9004,76.9097,96562.0
2022-08-22 15:00:00,82.05,82.22,82.04,82.15,147212.0,76.9097,77.0691,76.9004,77.0035,147212.0
2022-08-22 15:30:00,82.15,82.15,81.9,81.97,627730.0,77.0035,77.0035,76.7691,76.8347,627730.0
2022-08-23 09:30:00,81.41,81.46,80.73,80.86,185269.0,76.3098,76.3567,75.6724,75.7943,185269.0
2022-08-23 10:00:00,80.86,81.16,80.86,81.06,162381.0,75.7943,76.0755,75.7943,75.9818,162381.0
2022-08-23 10:30:00,81.07,81.21,80.78,80.81,78410.0,75.9911,76.1224,75.7193,75.7474,78410.0
2022-08-23 11:00:00,80.82,80.91,80.67,80.9,67288.0,75.7568,75.8412,75.6162,75.8318,67288.0
2022-08-23 11:30:00,80.91,81.06,80.91,80.97,76434.0,75.8412,75.9818,75.8412,75.8974,76434.0
2022-08-23 12:00:00,80.97,81.03,80.81,80.81,51952.0,75.8974,75.9536,75.7474,75.7474,51952.0
2022-08-23 12:30:00,80.81,80.93,80.8,80.86,42356.0,75.7474,75.8599,75.738,75.7943,42356.0
2022-08-23 13:00:00,80.85,80.98,80.83,80.98,46299.0,75.7849,75.9068,75.7662,75.9068,46299.0
2022-08-23 13:30:00,80.98,81.04,80.81,80.83,45920.0,75.9068,75.963,75.7474,75.7662,45920.0
2022-08-23 14:00:00,80.8,80.81,80.65,80.71,67905.0,75.738,75.7474,75.5974,75.6537,67905.0
2022-08-23 14:30:00,80.7,80.86,80.69,80.78,66304.0,75.6443,75.7943,75.6349,75.7193,66304.0
2022-08-23 15:00:00,80.78,80.97,80.74,80.97,70698.0,75.7193,75.8974,75.6818,75.8974,70698.0
2022-08-23 15:30:00,80.98,81.14,80.91,80.95,368951.0,75.9068,76.0567,75.8412,75.8786,368951.0
2022-08-24 09:30:00,81.19,81.19,80.82,80.88,93705.0,76.1036,76.1036,75.7568,75.813,93705.0
2022-08-24 10:00:00,80.88,80.95,80.8,80.84,63458.0,75.813,75.8786,75.738,75.7755,63458.0
2022-08-24 10:30:00,80.82,80.98,80.81,80.9,62723.0,75.7568,75.9068,75.7474,75.8318,62723.0
2022-08-24 11:00:00,80.9,81.07,80.83,81.03,48988.0,75.8318,75.9911,75.7662,75.9536,48988.0
2022-08-24 11:30:00,81.04,81.1,80.98,81.0,57355.0,75.963,76.0192,75.9068,75.9255,57355.0
2022-08-24 12:00:00,81.02,81.02,80.86,80.88,33539.0,75.9443,75.9443,75.7943,75.813,33539.0
2022-08-24 12:30:00,80.85,80.85,80.56,80.57,32797.0,75.7849,75.7849,75.5131,75.5225,32797.0
2022-08-24 13:00:00,80.57,80.59,80.49,80.51,31004.0,75.5225,75.5412,75.4475,75.4662,31004.0
2022-08-24 13:30:00,80.5,80.74,80.46,80.72,60837.0,75.4568,75.6818,75.4193,75.6631,60837.0
2022-08-24 14:00:00,80.72,81.03,80.72,81.02,168901.0,75.6631,75.9536,75.6631,75.9443,168901.0
2022-08-24 14:30:00,81.02,81.09,80.98,81.07,108044.0,75.9443,76.0099,75.9068,75.9911,108044.0
2022-08-24 15:00:00,81.06,81.18,81.05,81.09,91197.0,75.9818,76.0942,75.9724,76.0099,91197.0
2022-08-24 15:30:00,81.09,81.18,80.97,81.03,440905.0,76.0099,76.0942,75.8974,75.9536,440905.0
2022-08-25 09:30:00,80.77,80.89,80.54,80.84,134296.0,75.7099,75.8224,75.4943,75.7755,134296.0
2022-08-25 10:00:00,80.84,81.05,80.82,80.88,309433.0,75.7755,75.9724,75.7568,75.813,309433.0
2022-08-25 10:30:00,80.89,80.98,80.83,80.87,78205.0,75.8224,75.9068,75.7662,75.8037,78205.0
2022-08-25 11:00:00,80.88,80.9,80.69,80.71,49680.0,75.813,75.8318,75.6349,75.6537,49680.0
2022-08-25 11:30:00,80.71,80.73,80.57,80.66,40956.0,75.6537,75.6724,75.5225,75.6068,40956.0
2022-08-25 12:00:00,80.66,80.68,80.46,80.55,41872.0,75.6068,75.6256,75.4193,75.5037,41872.0
2022-08-25 12:30:00,80.54,80.56,80.48,80.54,39716.0,75.4943,75.5131,75.4381,75.4943,39716.0
2022-08-25 13:00:00,80.56,80.61,80.49,80.58,38550.0,75.5131,75.5599,75.4475,75.5318,38550.0
2022-08-25 13:30:00,80.58,80.7,80.57,80.69,42357.0,75.5318,75.6443,75.5225,75.6349,42357.0
2022-08-25 14:00:00,80.69,80.72,80.61,80.69,38661.0,75.6349,75.6631,75.5599,75.6349,38661.0
2022-08-25 14:30:00,80.7,80.76,80.68,80.73,48665.0,75.6443,75.7005,75.6256,75.6724,48665.0
2022-08-25 15:00:00,80.73,80.92,80.72,80.92,80383.0,75.6724,75.8505,75.6631,75.8505,80383.0
2022-08-25 15:30:00,80.91,80.98,80.8,80.92,872894.0,75.8412,75.9068,75.738,75.8505,872894.0
2022-08-26 09:30:00,80.87,81.2,80.87,80.99,145229.0,75.8037,76.113,75.8037,75.9161,145229.0
2022-08-26 10:00:00,80.96,81.0,80.56,80.58,76207.0,75.888,75.9255,75.5131,75.5318,76207.0
2022-08-26 10:30:00,80.58,80.6,80.26,80.28,94020.0,75.5318,75.5506,75.2319,75.2506,94020.0
2022-08-26 11:00:00,80.29,80.46,80.22,80.36,121875.0,75.26,75.4193,75.1944,75.3256,121875.0
2022-08-26 11:30:00,80.37,80.44,80.2,80.25,76378.0,75.335,75.4006,75.1756,75.2225,76378.0
2022-08-26 12:00:00,80.22,80.22,79.97,80.21,279680.0,75.1944,75.1944,74.96,75.185,279680.0
2022-08-26 12:30:00,80.2,80.4,80.18,80.31,70184.0,75.1756,75.3631,75.1569,75.2787,70184.0
2022-08-26 13:00:00,80.29,80.29,80.17,80.26,62811.0,75.26,75.26,75.1475,75.2319,62811.0
2022-08-26 13:30:00,80.25,80.25,80.1,80.12,46775.0,75.2225,75.2225,75.0819,75.1006,46775.0
2022-08-26 14:00:00,80.12,80.19,80.01,80.06,56866.0,75.1006,75.1663,74.9975,75.0444,56866.0
2022-08-26 14:30:00,80.05,80.08,79.75,79.77,86443.0,75.035,75.0631,74.7538,74.7726,86443.0
2022-08-26 15:00:00,79.78,79.83,79.61,79.63,146879.0,74.7819,74.8288,74.6226,74.6413,146879.0
2022-08-26 15:30:00,79.64,79.64,79.07,79.2,711108.0,74.6507,74.6507,74.1164,74.2383,711108.0
2022-08-29 09:30:00,78.97,79.11,78.44,78.76,223600.0,74.0227,74.1539,73.5259,73.8258,223600.0
2022-08-29 10:00:00,78.75,79.04,78.72,78.96,88654.0,73.8165,74.0883,73.7884,74.0133,88654.0
2022-08-29 10:30:00,78.96,79.07,78.8,78.9,121640.0,74.0133,74.1164,73.8633,73.9571,121640.0
2022-08-29 11:00:00,78.9,79.26,78.88,79.15,111103.0,73.9571,74.2945,73.9383,74.1914,111103.0
2022-08-29 11:30:00,79.16,79.58,79.16,79.55,148423.0,74.2008,74.5945,74.2008,74.5664,148423.0
2022-08-29 12:00:00,79.61,79.64,79.44,79.56,58118.0,74.6226,74.6507,74.4632,74.5757,58118.0
2022-08-29 12:30:00,79.58,79.82,79.54,79.68,65345.0,74.5945,74.8194,74.557,74.6882,65345.0
2022-08-29 13:00:00,79.71,79.77,79.47,79.51,35893.0,74.7163,74.7726,74.4914,74.5289,35893.0
2022-08-29 13:30:00,79.49,79.71,79.49,79.6,43575.0,74.5101,74.7163,74.5101,74.6132,43575.0
2022-08-29 14:00:00,79.61,79.62,79.42,79.53,67403.0,74.6226,74.632,74.4445,74.5476,67403.0
2022-08-29 14:30:00,79.52,79.77,79.52,79.69,71007.0,74.5382,74.7726,74.5382,74.6976,71007.0
2022-08-29 15:00:00,79.69,79.86,79.69,79.72,108939.0,74.6976,74.8569,74.6976,74.7257,108939.0
2022-08-29 15:30:00,79.71,79.84,79.58,79.61,395757.0,74.7163,74.8382,74.5945,74.6226,395757.0
2022-08-30 09:30:00,79.75,79.97,79.68,79.92,148909.0,74.7538,74.96,74.6882,74.9132,148909.0
2022-08-30 10:00:00,79.92,79.97,79.65,79.67,82885.0,74.9132,74.96,74.6601,74.6788,82885.0
2022-08-30 10:30:00,79.67,79.67,79.2,79.27,130672.0,74.6788,74.6788,74.2383,74.3039,130672.0
2022-08-30 11:00:00,79.28,79.76,79.27,79.66,109403.0,74.3133,74.7632,74.3039,74.6695,109403.0
2022-08-30 11:30:00,79.65,79.74,79.51,79.56,91325.0,74.6601,74.7444,74.5289,74.5757,91325.0
2022-08-30 12:00:00,79.57,79.77,79.55,79.62,94615.0,74.5851,74.7726,74.5664,74.632,94615.0
2022-08-30 12:30:00,79.61,79.65,79.51,79.56,76263.0,74.6226,74.6601,74.5289,74.5757,76263.0
2022-08-30 13:00:00,79.55,79.61,79.31,79.39,94517.0,74.5664,74.6226,74.3414,74.4164,94517.0
2022-08-30 13:30:00,79.41,79.47,79.11,79.29,112656.0,74.4351,74.4914,74.1539,74.3226,112656.0
2022-08-30 14:00:00,79.32,79.37,79.08,79.1,106597.0,74.3508,74.3976,74.1258,74.1445,106597.0
2022-08-30 14:30:00,79.08,79.22,79.07,79.19,125883.0,74.1258,74.257,74.1164,74.2289,125883.0
2022-08-30 15:00:00,79.19,79.39,79.19,79.25,165621.0,74.2289,74.4164,74.2289,74.2851,165621.0
2022-08-30 15:30:00,79.25,79.25,78.8,79.0,440222.0,74.2851,74.2851,73.8633,74.0508,440222.0
2022-08-31 09:30:00,79.25,79.57,79.15,79.34,133119.0,74.2851,74.5851,74.1914,74.3695,133119.0
2022-08-31 10:00:00,79.35,79.5,79.17,79.28,113300.0,74.3789,74.5195,74.2102,74.3133,113300.0
2022-08-31 10:30:00,79.27,79.53,79.27,79.46,92744.0,74.3039,74.5476,74.3039,74.482,92744.0
2022-08-31 11:00:00,79.46,79.55,79.06,79.09,88538.0,74.482,74.5664,74.1071,74.1352,88538.0
2022-08-31 11:30:00,79.08,79.37,79.07,79.29,72768.0,74.1258,74.3976,74.1164,74.3226,72768.0
2022-08-31 12:00:00,79.28,79.31,79.0,79.03,72439.0,74.3133,74.3414,74.0508,74.0789,72439.0
2022-08-31 12:30:00,79.03,79.06,78.89,78.92,69126.0,74.0789,74.1071,73.9477,73.9758,69126.0
2022-08-31 13:00:00,78.94,79.15,78.9,78.92,51794.0,73.9946,74.1914,73.9571,73.9758,51794.0
2022-08-31 13:30:00,78.92,78.99,78.85,78.93,47584.0,73.9758,74.0414,73.9102,73.9852,47584.0
2022-08-31 14:00:00,78.94,79.02,78.72,78.72,65055.0,73.9946,74.0696,73.7884,73.7884,65055.0
2022-08-31 14:30:00,78.73,78.74,78.57,78.64,136668.0,73.7977,73.8071,73.6477,73.7134,136668.0
2022-08-31 15:00:00,78.64,78.76,78.41,78.41,180459.0,73.7134,73.8258,73.4978,73.4978,180459.0
2022-08-31 15:30:00,78.41,78.55,78.14,78.2,814437.0,73.4978,73.629,73.2447,73.3009,814437.0
2022-09-01 09:30:00,78.13,78.49,77.79,78.29,196601.0,73.2353,73.5728,72.9166,73.3853,196601.0
2022-09-01 10:00:00,78.29,78.4,78.01,78.07,243516.0,73.3853,73.4884,73.1228,73.1791,243516.0
2022-09-01 10:30:00,78.08,78.18,77.77,78.13,202241.0,73.1884,73.2822,72.8979,73.2353,202241.0
2022-09-01 11:00:00,78.13,78.82,78.1,78.82,100620.0,73.2353,73.8821,73.2072,73.8821,100620.0
2022-09-01 11:30:00,78.82,79.04,78.62,78.69,64572.0,73.8821,74.0883,73.6946,73.7602,64572.0
2022-09-01 12:00:00,78.7,78.86,78.63,78.73,57596.0,73.7696,73.9196,73.704,73.7977,57596.0
2022-09-01 12:30:00,78.72,78.75,78.51,78.64,68512.0,73.7884,73.8165,73.5915,73.7134,68512.0
2022-09-01 13:00:00,78.65,79.0,78.54,78.98,163810.0,73.7227,74.0508,73.6196,74.0321,163810.0
2022-09-01 13:30:00,78.98,79.29,78.91,79.29,247241.0,74.0321,74.3226,73.9664,74.3226,247241.0
2022-09-01 14:00:00,79.29,79.46,79.2,79.4,321462.0,74.3226,74.482,74.2383,74.4258,321462.0
2022-09-01 14:30:00,79.4,79.42,79.09,79.28,334342.0,74.4258,74.4445,74.1352,74.3133,334342.0
2022-09-01 15:00:00,79.28,79.35,79.17,79.3,411342.0,74.3133,74.3789,74.2102,74.332,411342.0
2022-09-01 15:30:00,79.28,79.8,79.11,79.73,1347844.0,74.3133,74.8007,74.1539,74.7351,1347844.0
2022-09-02 09:30:00,80.14,80.42,79.94,80.29,184744.0,75.1194,75.3818,74.9319,75.26,184744.0
2022-09-02 10:00:00,80.28,80.32,80.08,80.17,88294.0,75.2506,75.2881,75.0631,75.1475,88294.0
2022-09-02 10:30:00,80.18,80.19,79.86,79.96,121994.0,75.1569,75.1663,74.8569,74.9507,121994.0
2022-09-02 11:00:00,79.97,80.1,79.8,79.92,90520.0,74.96,75.0819,74.8007,74.9132,90520.0
2022-09-02 11:30:00,79.93,79.96,79.69,79.8,65212.0,74.9225,74.9507,74.6976,74.8007,65212.0
2022-09-02 12:00:00,79.81,79.82,79.26,79.28,73748.0,74.8101,74.8194,74.2945,74.3133,73748.0
2022-09-02 12:30:00,79.29,79.31,78.88,78.94,103077.0,74.3226,74.3414,73.9383,73.9946,103077.0
2022-09-02 13:00:00,78.95,78.95,78.39,78.44,74113.0,74.0039,74.0039,73.479,73.5259,74113.0
2022-09-02 13:30:00,78.43,78.56,78.26,78.32,111496.0,73.5165,73.6384,73.3572,73.4134,111496.0
2022-09-02 14:00:00,78.32,78.68,78.31,78.64,162569.0,73.4134,73.7509,73.404,73.7134,162569.0
2022-09-02 14:30:00,78.62,78.67,78.39,78.42,95215.0,73.6946,73.7415,73.479,73.5071,95215.0
2022-09-02 15:00:00,78.41,78.64,78.26,78.28,144437.0,73.4978,73.7134,73.3572,73.3759,144437.0
2022-09-02 15:30:00,78.27,78.33,77.91,78.17,499774.0,73.3665,73.4228,73.0291,73.2728,499774.0
2022-09-06 09:30:00,77.68,78.6,77.56,78.6,346653.0,72.8135,73.6759,72.701,73.6759,346653.0
2022-09-06 10:00:00,78.52,78.9,78.16,78.81,178703.0,73.6009,73.9571,73.2634,73.8727,178703.0
2022-09-06 10:30:00,78.86,79.12,78.74,78.94,154582.0,73.9196,74.1633,73.8071,73.9946,154582.0
2022-09-06 11:00:00,78.95,79.1,78.53,78.53,98856.0,74.0039,74.1445,73.6103,73.6103,98856.0
2022-09-06 11:30:00,78.53,78.71,78.38,78.45,125846.0,73.6103,73.779,73.4697,73.5353,125846.0
2022-09-06 12:00:00,78.43,78.44,77.98,78.05,102081.0,73.5165,73.5259,73.0947,73.1603,102081.0
2022-09-06 12:30:00,78.04,78.19,77.95,78.14,63825.0,73.151,73.2916,73.0666,73.2447,63825.0
2022-09-06 13:00:00,78.13,78.14,77.83,77.91,68877.0,73.2353,73.2447,72.9541,73.0291,68877.0
2022-09-06 13:30:00,77.91,78.17,77.89,78.17,74587.0,73.0291,73.2728,73.0103,73.2728,74587.0
2022-09-06 14:00:00,78.18,78.35,78.1,78.12,80118.0,73.2822,73.4415,73.2072,73.2259,80118.0
2022-09-06 14:30:00,78.12,78.14,77.86,77.96,91028.0,73.2259,73.2447,72.9822,73.076,91028.0
2022-09-06 15:00:00,77.96,78.11,77.86,77.91,186164.0,73.076,73.2166,72.9822,73.0291,186164.0
2022-09-06 15:30:00,77.89,77.9,77.67,77.77,819978.0,73.0103,73.0197,72.8041,72.8979,819978.0
2022-09-07 09:30:00,78.09,78.43,77.91,78.08,214327.0,73.1978,73.5165,73.0291,73.1884,214327.0
2022-09-07 10:00:00,78.08,78.48,78.05,78.3,213019.0,73.1884,73.5634,73.1603,73.3947,213019.0
2022-09-07 10:30:00,78.29,78.48,78.14,78.4,120803.0,73.3853,73.5634,73.2447,73.4884,120803.0
2022-09-07 11:00:00,78.39,78.55,78.31,78.5,204280.0,73.479,73.629,73.404,73.5821,204280.0
2022-09-07 11:30:00,78.51,78.59,78.2,78.2,90843.0,73.5915,73.6665,73.3009,73.3009,90843.0
2022-09-07 12:00:00,78.19,78.24,77.94,78.07,139050.0,73.2916,73.3384,73.0572,73.1791,139050.0
2022-09-07 12:30:00,78.06,78.32,78.03,78.24,106522.0,73.1697,73.4134,73.1416,73.3384,106522.0
2022-09-07 13:00:00,78.23,78.39,78.2,78.29,87499.0,73.329,73.479,73.3009,73.3853,87499.0
2022-09-07 13:30:00,78.29,78.45,78.17,78.34,216217.0,73.3853,73.5353,73.2728,73.4322,216217.0
2022-09-07 14:00:00,78.34,78.49,78.29,78.43,188148.0,73.4322,73.5728,73.3853,73.5165,188148.0
2022-09-07 14:30:00,78.43,78.52,78.33,78.39,149699.0,73.5165,73.6009,73.4228,73.479,149699.0
2022-09-07 15:00:00,78.38,78.44,78.27,78.38,246926.0,73.4697,73.5259,73.3665,73.4697,246926.0
2022-09-07 15:30:00,78.4,78.66,78.32,78.55,525808.0,73.4884,73.7321,73.4134,73.629,525808.0
2022-09-08 09:30:00,77.96,78.27,77.04,77.08,297638.0,73.076,73.3665,72.2136,72.2511,297638.0
2022-09-08 10:00:00,77.08,77.77,76.85,77.74,215414.0,72.2511,72.8979,72.0355,72.8697,215414.0
2022-09-08 10:30:00,77.73,78.04,77.71,77.92,135896.0,72.8604,73.151,72.8416,73.0385,135896.0
2022-09-08 11:00:00,77.92,78.3,77.9,78.26,97260.0,73.0385,73.3947,73.0197,73.3572,97260.0
2022-09-08 11:30:00,78.26,78.29,77.93,77.99,258844.0,73.3572,73.3853,73.0478,73.1041,258844.0
2022-09-08 12:00:00,78.01,78.01,77.13,77.25,116752.0,73.1228,73.1228,72.298,72.4104,116752.0
2022-09-08 12:30:00,77.24,77.76,77.19,77.67,237472.0,72.4011,72.8885,72.3542,72.8041,237472.0
2022-09-08 13:00:00,77.69,77.93,77.6,77.77,201468.0,72.8229,73.0478,72.7385,72.8979,201468.0
2022-09-08 13:30:00,77.77,77.91,77.63,77.68,180620.0,72.8979,73.0291,72.7666,72.8135,180620.0
2022-09-08 14:00:00,77.69,77.76,77.55,77.67,142663.0,72.8229,72.8885,72.6916,72.8041,142663.0
2022-09-08 14:30:00,77.64,77.73,77.29,77.31,214263.0,72.776,72.8604,72.4479,72.4667,214263.0
2022-09-08 15:00:00,77.31,77.64,77.23,77.46,761243.0,72.4667,72.776,72.3917,72.6073,761243.0
2022-09-08 15:30:00,77.46,77.85,77.42,77.84,439206.0,72.6073,72.9729,72.5698,72.9635,439206.0
2022-09-09 09:30:00,77.62,77.84,77.21,77.44,218886.0,72.7573,72.9635,72.3729,72.5885,218886.0
2022-09-09 10:00:00,77.43,78.05,77.38,78.05,312192.0,72.5792,73.1603,72.5323,73.1603,312192.0
2022-09-09 10:30:00,78.06,78.42,78.05,78.4,152890.0,73.1697,73.5071,73.1603,73.4884,152890.0
2022-09-09 11:00:00,78.42,78.46,78.06,78.16,79259.0,73.5071,73.5446,73.1697,73.2634,79259.0
2022-09-09 11:30:00,78.16,78.29,78.08,78.14,67007.0,73.2634,73.3853,73.1884,73.2447,67007.0
2022-09-09 12:00:00,78.11,78.18,77.97,78.04,90087.0,73.2166,73.2822,73.0853,73.151,90087.0
2022-09-09 12:30:00,78.03,78.14,77.93,78.11,344171.0,73.1416,73.2447,73.0478,73.2166,344171.0
2022-09-09 13:00:00,78.1,78.4,78.06,78.3,382775.0,73.2072,73.4884,73.1697,73.3947,382775.0
2022-09-09 13:30:00,78.28,78.37,78.18,78.33,156294.0,73.3759,73.4603,73.2822,73.4228,156294.0
2022-09-09 14:00:00,78.33,78.41,78.23,78.36,160713.0,73.4228,73.4978,73.329,73.4509,160713.0
2022-09-09 14:30:00,78.35,78.82,78.25,78.6,394314.0,73.4415,73.8821,73.3478,73.6759,394314.0
2022-09-09 15:00:00,78.59,78.62,78.25,78.36,313128.0,73.6665,73.6946,73.3478,73.4509,313128.0
2022-09-09 15:30:00,78.34,78.35,77.96,78.02,1599096.0,73.4322,73.4415,73.076,73.1322,1599096.0
2022-09-12 09:30:00,78.14,78.62,77.78,78.22,305297.0,73.2447,73.6946,72.9072,73.3197,305297.0
2022-09-12 10:00:00,78.23,78.23,77.95,78.07,320765.0,73.329,73.329,73.0666,73.1791,320765.0
2022-09-12 10:30:00,78.06,78.18,77.94,78.1,523064.0,73.1697,73.2822,73.0572,73.2072,523064.0
2022-09-12 11:00:00,78.09,78.38,78.08,78.1,344966.0,73.1978,73.4697,73.1884,73.2072,344966.0
2022-09-12 11:30:00,78.11,78.26,77.93,78.0,137682.0,73.2166,73.3572,73.0478,73.1135,137682.0
2022-09-12 12:00:00,78.0,78.04,77.83,78.03,121625.0,73.1135,73.151,72.9541,73.1416,121625.0
2022-09-12 12:30:00,78.03,78.2,78.0,78.18,89657.0,73.1416,73.3009,73.1135,73.2822,89657.0
2022-09-12 13:00:00,78.19,78.32,78.08,78.32,105782.0,73.2916,73.4134,73.1884,73.4134,105782.0
2022-09-12 13:30:00,78.32,78.33,78.07,78.09,94852.0,73.4134,73.4228,73.1791,73.1978,94852.0
2022-09-12 14:00:00,78.07,78.08,77.81,77.82,124201.0,73.1791,73.1884,72.9354,72.9447,124201.0
2022-09-12 14:30:00,77.81,77.96,77.77,77.87,121358.0,72.9354,73.076,72.8979,72.9916,121358.0
2022-09-12 15:00:00,77.87,77.87,77.66,77.67,159715.0,72.9916,72.9916,72.7948,72.8041,159715.0
2022-09-12 15:30:00,77.68,77.9,77.63,77.87,835035.0,72.8135,73.0197,72.7666,72.9916,835035.0
2022-09-13 09:30:00,77.56,77.83,77.2,77.22,244030.0,72.701,72.9541,72.3636,72.3823,244030.0
2022-09-13 10:00:00,77.21,77.21,76.69,76.82,156226.0,72.3729,72.3729,71.8855,72.0074,156226.0
2022-09-13 10:30:00,76.83,77.05,76.66,76.66,317993.0,72.0168,72.223,71.8574,71.8574,317993.0
2022-09-13 11:00:00,76.63,76.73,76.45,76.49,122409.0,71.8293,71.923,71.6606,71.6981,122409.0
2022-09-13 11:30:00,76.49,76.59,76.29,76.33,100904.0,71.6981,71.7918,71.5106,71.5481,100904.0
2022-09-13 12:00:00,76.33,76.45,76.24,76.25,101137.0,71.5481,71.6606,71.4637,71.4731,101137.0
2022-09-13 12:30:00,76.25,76.47,76.21,76.42,96980.0,71.4731,71.6793,71.4356,71.6324,96980.0
2022-09-13 13:00:00,76.41,76.64,76.38,76.61,103105.0,71.6231,71.8387,71.5949,71.8105,103105.0
2022-09-13 13:30:00,76.6,76.63,76.4,76.51,125020.0,71.8012,71.8293,71.6137,71.7168,125020.0
2022-09-13 14:00:00,76.5,76.5,76.28,76.31,95237.0,71.7074,71.7074,71.5012,71.5293,95237.0
2022-09-13 14:30:00,76.32,76.32,75.96,75.99,106974.0,71.5387,71.5387,71.2013,71.2294,106974.0
2022-09-13 15:00:00,76.0,76.02,75.65,75.85,235036.0,71.2388,71.2575,70.9107,71.0982,235036.0
2022-09-13 15:30:00,75.84,75.86,75.33,75.42,759352.0,71.0888,71.1075,70.6107,70.6951,759352.0
2022-09-14 09:30:00,75.8,77.37,75.46,76.76,1638598.0,71.0513,72.5229,70.7326,71.9511,1638598.0
2022-09-14 10:00:00,76.75,77.22,76.17,76.69,446994.0,71.9418,72.3823,71.3981,71.8855,446994.0
2022-09-14 10:30:00,76.69,76.95,76.52,76.81,209544.0,71.8855,72.1292,71.7262,71.998,209544.0
2022-09-14 11:00:00,76.82,76.85,76.44,76.5,203693.0,72.0074,72.0355,71.6512,71.7074,203693.0
2022-09-14 11:30:00,76.49,76.52,76.17,76.25,94487.0,71.6981,71.7262,71.3981,71.4731,94487.0
2022-09-14 12:00:00,76.25,76.33,76.0,76.01,112799.0,71.4731,71.5481,71.2388,71.2481,112799.0
2022-09-14 12:30:00,76.02,76.22,76.0,76.08,102459.0,71.2575,71.445,71.2388,71.3137,102459.0
2022-09-14 13:00:00,76.07,76.22,76.05,76.22,113393.0,71.3044,71.445,71.2856,71.445,113393.0
2022-09-14 13:30:00,76.22,76.36,75.93,76.05,161491.0,71.445,71.5762,71.1731,71.2856,161491.0
2022-09-14 14:00:00,76.05,76.07,75.9,75.97,87209.0,71.2856,71.3044,71.145,71.2106,87209.0
2022-09-14 14:30:00,75.98,76.08,75.79,75.8,138673.0,71.22,71.3137,71.0419,71.0513,138673.0
2022-09-14 15:00:00,75.79,75.83,75.47,75.7,231925.0,71.0419,71.0794,70.742,70.9575,231925.0
2022-09-14 15:30:00,75.7,76.08,75.57,76.06,991138.0,70.9575,71.3137,70.8357,71.295,991138.0
2022-09-15 09:30:00,76.22,76.27,75.27,75.52,224284.0,71.445,71.4918,70.5545,70.7888,224284.0
2022-09-15 10:00:00,75.5,75.53,74.79,74.97,149157.0,70.7701,70.7982,70.1046,70.2733,149157.0
2022-09-15 10:30:00,74.98,75.36,74.98,75.31,116026.0,70.2827,70.6388,70.2827,70.592,116026.0
2022-09-15 11:00:00,75.3,75.4,75.11,75.17,100256.0,70.5826,70.6763,70.4045,70.4608,100256.0
2022-09-15 11:30:00,75.15,75.15,74.54,74.59,86498.0,70.442,70.442,69.8702,69.9171,86498.0
2022-09-15 12:00:00,74.59,74.75,74.53,74.74,100307.0,69.9171,70.0671,69.8608,70.0577,100307.0
2022-09-15 12:30:00,74.74,74.92,74.73,74.9,88558.0,70.0577,70.2264,70.0483,70.2077,88558.0
2022-09-15 13:00:00,74.92,75.21,74.92,75.13,97747.0,70.2264,70.4982,70.2264,70.4233,97747.0
2022-09-15 13:30:00,75.13,75.23,75.0,75.06,109830.0,70.4233,70.517,70.3014,70.3576,109830.0
2022-09-15 14:00:00,75.06,75.24,74.98,75.24,121790.0,70.3576,70.5264,70.2827,70.5264,121790.0
2022-09-15 14:30:00,75.23,75.45,75.2,75.35,91027.0,70.517,70.7232,70.4889,70.6295,91027.0
2022-09-15 15:00:00,75.34,75.41,75.22,75.26,330845.0,70.6201,70.6857,70.5076,70.5451,330845.0
2022-09-15 15:30:00,75.26,75.45,75.13,75.23,378163.0,70.5451,70.7232,70.4233,70.517,378163.0
2022-09-16 09:30:00,75.34,75.59,75.09,75.28,742999.0,70.6201,70.8544,70.3858,70.5639,742999.0
2022-09-16 10:00:00,75.27,75.49,75.21,75.38,109717.0,70.5545,70.7607,70.4982,70.6576,109717.0
2022-09-16 10:30:00,75.4,75.7,75.4,75.55,167060.0,70.6763,70.9575,70.6763,70.8169,167060.0
2022-09-16 11:00:00,75.52,75.79,75.47,75.53,112213.0,70.7888,71.0419,70.742,70.7982,112213.0
2022-09-16 11:30:00,75.5,75.57,75.3,75.43,443122.0,70.7701,70.8357,70.5826,70.7045,443122.0
2022-09-16 12:00:00,75.43,75.46,75.16,75.33,194166.0,70.7045,70.7326,70.4514,70.6107,194166.0
2022-09-16 12:30:00,75.32,75.43,75.21,75.41,76349.0,70.6014,70.7045,70.4982,70.6857,76349.0
2022-09-16 13:00:00,75.4,75.46,75.33,75.42,69121.0,70.6763,70.7326,70.6107,70.6951,69121.0
2022-09-16 13:30:00,75.4,75.5,75.32,75.38,76986.0,70.6763,70.7701,70.6014,70.6576,76986.0
2022-09-16 14:00:00,75.37,75.59,75.27,75.5,87245.0,70.6482,70.8544,70.5545,70.7701,87245.0
2022-09-16 14:30:00,75.48,75.58,75.37,75.55,97250.0,70.7513,70.8451,70.6482,70.8169,97250.0
2022-09-16 15:00:00,75.55,75.65,75.44,75.55,165576.0,70.8169,70.9107,70.7138,70.8169,165576.0
2022-09-16 15:30:00,75.54,75.74,75.43,75.63,506627.0,70.8076,70.995,70.7045,70.8919,506627.0
2022-09-19 09:30:00,75.48,75.93,75.47,75.65,207128.0,70.7513,71.1731,70.742,70.9107,207128.0
2022-09-19 10:00:00,75.66,76.06,75.62,76.02,160704.0,70.9201,71.295,70.8826,71.2575,160704.0
2022-09-19 10:30:00,76.02,76.08,75.56,75.68,127321.0,71.2575,71.3137,70.8263,70.9388,127321.0
2022-09-19 11:00:00,75.68,75.78,75.44,75.68,122887.0,70.9388,71.0325,70.7138,70.9388,122887.0
2022-09-19 11:30:00,75.68,75.72,75.51,75.58,95493.0,70.9388,70.9763,70.7795,70.8451,95493.0
2022-09-19 12:00:00,75.59,75.66,75.46,75.63,82265.0,70.8544,70.9201,70.7326,70.8919,82265.0
2022-09-19 12:30:00,75.63,75.89,75.61,75.86,91361.0,70.8919,71.1356,70.8732,71.1075,91361.0
2022-09-19 13:00:00,75.88,75.91,75.72,75.87,104161.0,71.1263,71.1544,70.9763,71.1169,104161.0
2022-09-19 13:30:00,75.87,75.88,75.72,75.8,203133.0,71.1169,71.1263,70.9763,71.0513,203133.0
2022-09-19 14:00:00,75.81,75.87,75.61,75.7,299553.0,71.0607,71.1169,70.8732,70.9575,299553.0
2022-09-19 14:30:00,75.7,75.78,75.62,75.66,95520.0,70.9575,71.0325,70.8826,70.9201,95520.0
2022-09-19 15:00:00,75.65,75.94,75.64,75.89,169673.0,70.9107,71.1825,70.9013,71.1356,169673.0
2022-09-19 15:30:00,75.9,76.02,75.83,76.01,421744.0,71.145,71.2575,71.0794,71.2481,421744.0
2022-09-20 09:30:00,75.7,75.88,75.52,75.71,190640.0,70.9575,71.1263,70.7888,70.9669,190640.0
2022-09-20 10:00:00,75.71,75.76,75.45,75.62,116128.0,70.9669,71.0138,70.7232,70.8826,116128.0
2022-09-20 10:30:00,75.62,75.63,75.37,75.5,93770.0,70.8826,70.8919,70.6482,70.7701,93770.0
2022-09-20 11:00:00,75.5,75.53,75.17,75.18,117258.0,70.7701,70.7982,70.4608,70.4701,117258.0
2022-09-20 11:30:00,75.2,75.52,75.18,75.49,75117.0,70.4889,70.7888,70.4701,70.7607,75117.0
2022-09-20 12:00:00,75.5,75.6,75.43,75.43,68413.0,70.7701,70.8638,70.7045,70.7045,68413.0
2022-09-20 12:30:00,75.43,75.43,75.18,75.22,60365.0,70.7045,70.7045,70.4701,70.5076,60365.0
2022-09-20 13:00:00,75.22,75.27,75.03,75.04,85737.0,70.5076,70.5545,70.3295,70.3389,85737.0
2022-09-20 13:30:00,75.02,75.13,74.86,74.87,92525.0,70.3201,70.4233,70.1702,70.1795,92525.0
2022-09-20 14:00:00,74.88,75.16,74.8,75.09,162511.0,70.1889,70.4514,70.1139,70.3858,162511.0
2022-09-20 14:30:00,75.09,75.18,74.87,75.12,98715.0,70.3858,70.4701,70.1795,70.4139,98715.0
2022-09-20 15:00:00,75.12,75.21,74.99,75.13,112903.0,70.4139,70.4982,70.292,70.4233,112903.0
2022-09-20 15:30:00,75.12,75.36,75.03,75.15,433539.0,70.4139,70.6388,70.3295,70.442,433539.0
2022-09-21 09:30:00,75.58,76.02,75.37,76.02,183565.0,70.8451,71.2575,70.6482,71.2575,183565.0
2022-09-21 10:00:00,76.0,76.2,75.88,76.18,161323.0,71.2388,71.4262,71.1263,71.4075,161323.0
2022-09-21 10:30:00,76.17,76.25,76.04,76.2,116428.0,71.3981,71.4731,71.2762,71.4262,116428.0
2022-09-21 11:00:00,76.2,76.28,75.96,76.09,95325.0,71.4262,71.5012,71.2013,71.3231,95325.0
2022-09-21 11:30:00,76.1,76.19,75.97,76.08,56659.0,71.3325,71.4169,71.2106,71.3137,56659.0
2022-09-21 12:00:00,76.08,76.31,76.08,76.3,75379.0,71.3137,71.5293,71.3137,71.52,75379.0
2022-09-21 12:30:00,76.31,76.31,76.18,76.21,59552.0,71.5293,71.5293,71.4075,71.4356,59552.0
2022-09-21 13:00:00,76.21,76.31,76.19,76.2,66443.0,71.4356,71.5293,71.4169,71.4262,66443.0
2022-09-21 13:30:00,76.21,76.32,76.2,76.23,73367.0,71.4356,71.5387,71.4262,71.4543,73367.0
2022-09-21 14:00:00,76.2,76.23,75.4,75.6,133250.0,71.4262,71.4543,70.6763,70.8638,133250.0
2022-09-21 14:30:00,75.59,76.32,75.47,76.07,185357.0,70.8544,71.5387,70.742,71.3044,185357.0
2022-09-21 15:00:00,76.06,76.13,75.33,75.35,158271.0,71.295,71.3606,70.6107,70.6295,158271.0
2022-09-21 15:30:00,75.34,75.46,74.89,74.89,482456.0,70.6201,70.7326,70.1983,70.1983,482456.0
2022-09-22 09:30:00,74.85,75.1,74.71,75.02,237770.0,70.1608,70.3951,70.0296,70.3201,237770.0
2022-09-22 10:00:00,74.98,75.17,74.79,75.02,80204.0,70.2827,70.4608,70.1046,70.3201,80204.0
2022-09-22 10:30:00,75.02,75.22,74.84,75.06,168007.0,70.3201,70.5076,70.1514,70.3576,168007.0
2022-09-22 11:00:00,75.03,75.23,74.98,75.06,67374.0,70.3295,70.517,70.2827,70.3576,67374.0
2022-09-22 11:30:00,75.05,75.25,75.03,75.11,49409.0,70.3483,70.5357,70.3295,70.4045,49409.0
2022-09-22 12:00:00,75.1,75.46,75.1,75.38,73928.0,70.3951,70.7326,70.3951,70.6576,73928.0
2022-09-22 12:30:00,75.35,75.46,75.26,75.39,62174.0,70.6295,70.7326,70.5451,70.667,62174.0
2022-09-22 13:00:00,75.39,75.5,75.29,75.5,63853.0,70.667,70.7701,70.5732,70.7701,63853.0
2022-09-22 13:30:00,75.5,75.62,75.45,75.5,96481.0,70.7701,70.8826,70.7232,70.7701,96481.0
2022-09-22 14:00:00,75.49,75.52,75.24,75.42,115230.0,70.7607,70.7888,70.5264,70.6951,115230.0
2022-09-22 14:30:00,75.43,75.58,75.33,75.56,158080.0,70.7045,70.8451,70.6107,70.8263,158080.0
2022-09-22 15:00:00,75.56,75.73,75.35,75.48,200943.0,70.8263,70.9857,70.6295,70.7513,200943.0
2022-09-22 15:30:00,75.49,75.72,75.34,75.35,679124.0,70.7607,70.9763,70.6201,70.6295,679124.0
2022-09-23 09:30:00,75.21,75.93,75.21,75.57,327011.0,70.4982,71.1731,70.4982,70.8357,327011.0
2022-09-23 10:00:00,75.56,75.75,75.47,75.67,281457.0,70.8263,71.0044,70.742,70.9294,281457.0
2022-09-23 10:30:00,75.67,75.74,75.26,75.31,187869.0,70.9294,70.995,70.5451,70.592,187869.0
2022-09-23 11:00:00,75.32,75.48,75.27,75.3,167789.0,70.6014,70.7513,70.5545,70.5826,167789.0
2022-09-23 11:30:00,75.29,75.29,75.06,75.21,102792.0,70.5732,70.5732,70.3576,70.4982,102792.0
2022-09-23 12:00:00,75.23,75.24,74.89,74.9,201862.0,70.517,70.5264,70.1983,70.2077,201862.0
2022-09-23 12:30:00,74.92,75.22,74.79,75.21,111723.0,70.2264,70.5076,70.1046,70.4982,111723.0
2022-09-23 13:00:00,75.21,75.36,75.12,75.12,150600.0,70.4982,70.6388,70.4139,70.4139,150600.0
2022-09-23 13:30:00,75.14,75.46,75.13,75.4,133136.0,70.4326,70.7326,70.4233,70.6763,133136.0
2022-09-23 14:00:00,75.39,75.51,75.01,75.02,157487.0,70.667,70.7795,70.3108,70.3201,157487.0
2022-09-23 14:30:00,75.04,75.18,74.95,74.99,183208.0,70.3389,70.4701,70.2545,70.292,183208.0
2022-09-23 15:00:00,74.99,75.49,74.98,75.37,203937.0,70.292,70.7607,70.2827,70.6482,203937.0
2022-09-23 15:30:00,75.38,75.62,75.27,75.56,760118.0,70.6576,70.8826,70.5545,70.8263,760118.0
2022-09-26 09:30:00,75.53,75.73,75.09,75.13,190292.0,70.7982,70.9857,70.3858,70.4233,190292.0
2022-09-26 10:00:00,75.13,75.53,75.05,75.45,178383.0,70.4233,70.7982,70.3483,70.7232,178383.0
2022-09-26 10:30:00,75.46,75.61,75.35,75.57,110599.0,70.7326,70.8732,70.6295,70.8357,110599.0
2022-09-26 11:00:00,75.56,75.78,75.35,75.35,114799.0,70.8263,71.0325,70.6295,70.6295,114799.0
2022-09-26 11:30:00,75.34,75.52,75.24,75.49,69766.0,70.6201,70.7888,70.5264,70.7607,69766.0
2022-09-26 12:00:00,75.5,75.5,75.14,75.19,91201.0,70.7701,70.7701,70.4326,70.4795,91201.0
2022-09-26 12:30:00,75.19,75.33,75.14,75.25,88534.0,70.4795,70.6107,70.4326,70.5357,88534.0
2022-09-26 13:00:00,75.26,75.29,74.9,74.93,92476.0,70.5451,70.5732,70.2077,70.2358,92476.0
2022-09-26 13:30:00,74.95,75.17,74.93,74.98,127381.0,70.2545,70.4608,70.2358,70.2827,127381.0
2022-09-26 14:00:00,74.98,75.14,74.87,74.88,117772.0,70.2827,70.4326,70.1795,70.1889,117772.0
2022-09-26 14:30:00,74.88,75.08,74.78,75.05,122956.0,70.1889,70.3764,70.0952,70.3483,122956.0
2022-09-26 15:00:00,75.05,75.26,75.03,75.08,158750.0,70.3483,70.5451,70.3295,70.3764,158750.0
2022-09-26 15:30:00,75.09,75.46,75.03,75.08,581812.0,70.3858,70.7326,70.3295,70.3764,581812.0
2022-09-27 09:30:00,75.36,75.64,75.1,75.36,245017.0,70.6388,70.9013,70.3951,70.6388,245017.0
2022-09-27 10:00:00,75.35,75.35,74.75,74.8,207360.0,70.6295,70.6295,70.0671,70.1139,207360.0
2022-09-27 10:30:00,74.8,75.18,74.76,74.86,149980.0,70.1139,70.4701,70.0764,70.1702,149980.0
2022-09-27 11:00:00,74.84,74.95,74.31,74.34,151556.0,70.1514,70.2545,69.6546,69.6827,151556.0
2022-09-27 11:30:00,74.34,74.5,74.21,74.27,173942.0,69.6827,69.8327,69.5609,69.6171,173942.0
2022-09-27 12:00:00,74.27,74.28,73.91,74.0,154826.0,69.6171,69.6265,69.2797,69.364,154826.0
2022-09-27 12:30:00,73.99,74.08,73.87,73.92,146059.0,69.3547,69.439,69.2422,69.2891,146059.0
2022-09-27 13:00:00,73.9,73.9,73.48,73.48,133162.0,69.2703,69.2703,68.8766,68.8766,133162.0
2022-09-27 13:30:00,73.45,73.55,73.08,73.13,164681.0,68.8485,68.9422,68.5017,68.5486,164681.0
2022-09-27 14:00:00,73.12,73.31,73.08,73.22,226382.0,68.5392,68.7173,68.5017,68.6329,226382.0
2022-09-27 14:30:00,73.22,73.24,72.97,73.02,277982.0,68.6329,68.6517,68.3986,68.4454,277982.0
2022-09-27 15:00:00,73.02,73.02,72.72,72.82,310283.0,68.4454,68.4454,68.1642,68.258,310283.0
2022-09-27 15:30:00,72.83,72.83,72.53,72.6,1053001.0,68.2673,68.2673,67.9861,68.0518,1053001.0
2022-09-28 09:30:00,73.15,73.31,72.58,72.62,300921.0,68.5673,68.7173,68.033,68.0705,300921.0
2022-09-28 10:00:00,72.62,72.75,72.28,72.35,528490.0,68.0705,68.1924,67.7518,67.8174,528490.0
2022-09-28 10:30:00,72.37,72.61,72.2,72.36,536768.0,67.8362,68.0611,67.6768,67.8268,536768.0
2022-09-28 11:00:00,72.35,72.5,72.23,72.39,171852.0,67.8174,67.958,67.7049,67.8549,171852.0
2022-09-28 11:30:00,72.41,72.76,72.4,72.74,831956.0,67.8737,68.2017,67.8643,68.183,831956.0
2022-09-28 12:00:00,72.74,73.17,72.71,73.01,205516.0,68.183,68.586,68.1549,68.4361,205516.0
2022-09-28 12:30:00,73.0,73.16,72.92,73.09,240743.0,68.4267,68.5767,68.3517,68.5111,240743.0
2022-09-28 13:00:00,73.1,73.38,73.02,73.2,148093.0,68.5204,68.7829,68.4454,68.6142,148093.0
2022-09-28 13:30:00,73.19,73.26,73.0,73.02,162748.0,68.6048,68.6704,68.4267,68.4454,162748.0
2022-09-28 14:00:00,73.0,73.11,72.95,72.99,201384.0,68.4267,68.5298,68.3798,68.4173,201384.0
2022-09-28 14:30:00,73.0,73.25,72.99,73.16,210946.0,68.4267,68.661,68.4173,68.5767,210946.0
2022-09-28 15:00:00,73.16,73.41,73.02,73.06,186135.0,68.5767,68.811,68.4454,68.4829,186135.0
2022-09-28 15:30:00,73.06,73.29,72.87,72.9,635481.0,68.4829,68.6985,68.3048,68.333,635481.0
2022-09-29 09:30:00,72.92,73.2,72.29,72.36,381421.0,68.3517,68.6142,67.7612,67.8268,381421.0
2022-09-29 10:00:00,72.36,72.5,72.18,72.34,184439.0,67.8268,67.958,67.6581,67.808,184439.0
2022-09-29 10:30:00,72.32,72.52,72.27,72.52,103806.0,67.7893,67.9768,67.7424,67.9768,103806.0
2022-09-29 11:00:00,72.49,72.83,72.41,72.46,157471.0,67.9486,68.2673,67.8737,67.9205,157471.0
2022-09-29 11:30:00,72.46,72.78,72.42,72.62,127173.0,67.9205,68.2205,67.883,68.0705,127173.0
2022-09-29 12:00:00,72.63,72.63,72.24,72.25,95971.0,68.0799,68.0799,67.7143,67.7237,95971.0
2022-09-29 12:30:00,72.25,72.26,71.95,71.95,114733.0,67.7237,67.7331,67.4425,67.4425,114733.0
2022-09-29 13:00:00,71.95,71.95,71.66,71.73,94836.0,67.4425,67.4425,67.1706,67.2363,94836.0
2022-09-29 13:30:00,71.72,71.85,71.63,71.64,111336.0,67.2269,67.3487,67.1425,67.1519,111336.0
2022-09-29 14:00:00,71.65,71.72,71.5,71.67,92449.0,67.1613,67.2269,67.0207,67.18,92449.0
2022-09-29 14:30:00,71.67,71.72,71.44,71.46,107588.0,67.18,67.2269,66.9644,66.9832,107588.0
2022-09-29 15:00:00,71.44,71.55,71.24,71.44,562774.0,66.9644,67.0675,66.777,66.9644,562774.0
2022-09-29 15:30:00,71.43,71.84,71.42,71.78,905816.0,66.9551,67.3394,66.9457,67.2831,905816.0
2022-09-30 09:30:00,72.0,72.29,71.01,71.37,252027.0,67.4893,67.7612,66.5614,66.8988,252027.0
2022-09-30 10:00:00,71.34,71.45,71.01,71.23,152202.0,66.8707,66.9738,66.5614,66.7676,152202.0
2022-09-30 10:30:00,71.23,71.54,71.22,71.28,103691.0,66.7676,67.0582,66.7582,66.8145,103691.0
2022-09-30 11:00:00,71.28,71.52,71.27,71.43,123664.0,66.8145,67.0394,66.8051,66.9551,123664.0
2022-09-30 11:30:00,71.43,71.61,71.03,71.09,145389.0,66.9551,67.1238,66.5801,66.6364,145389.0
2022-09-30 12:00:00,71.1,71.1,70.92,71.01,157475.0,66.6457,66.6457,66.477,66.5614,157475.0
2022-09-30 12:30:00,71.01,71.13,70.86,70.86,142302.0,66.5614,66.6738,66.4208,66.4208,142302.0
2022-09-30 13:00:00,70.86,70.86,70.65,70.79,135222.0,66.4208,66.4208,66.2239,66.3551,135222.0
2022-09-30 13:30:00,70.79,70.85,70.61,70.61,212268.0,66.3551,66.4114,66.1864,66.1864,212268.0
2022-09-30 14:00:00,70.63,70.94,70.61,70.75,225442.0,66.2052,66.4958,66.1864,66.3177,225442.0
2022-09-30 14:30:00,70.75,70.8,70.27,70.28,306892.0,66.3177,66.3645,65.8677,65.8771,306892.0
2022-09-30 15:00:00,70.28,70.69,70.25,70.62,244163.0,65.8771,66.2614,65.849,66.1958,244163.0
2022-09-30 15:30:00,70.65,70.74,70.16,70.28,888527.0,66.2239,66.3083,65.7646,65.8771,888527.0
2022-10-03 09:30:00,70.83,71.12,70.08,70.28,315238.0,66.3926,66.6645,65.6896,65.8771,315238.0
2022-10-03 10:00:00,70.36,71.02,70.32,70.8,182772.0,65.9521,66.5707,65.9146,66.3645,182772.0
2022-10-03 10:30:00,70.8,70.89,70.61,70.7,112885.0,66.3645,66.4489,66.1864,66.2708,112885.0
2022-10-03 11:00:00,70.66,70.9,70.64,70.79,105864.0,66.2333,66.4583,66.2145,66.3551,105864.0
2022-10-03 11:30:00,70.81,70.9,70.37,70.46,117304.0,66.3739,66.4583,65.9615,66.0458,117304.0
2022-10-03 12:00:00,70.47,70.65,70.46,70.57,163594.0,66.0552,66.2239,66.0458,66.1489,163594.0
2022-10-03 12:30:00,70.56,70.8,70.56,70.8,62398.0,66.1396,66.3645,66.1396,66.3645,62398.0
2022-10-03 13:00:00,70.8,71.19,70.78,71.02,155046.0,66.3645,66.7301,66.3458,66.5707,155046.0
2022-10-03 13:30:00,71.02,71.1,70.94,71.03,89975.0,66.5707,66.6457,66.4958,66.5801,89975.0
2022-10-03 14:00:00,71.04,71.32,71.02,71.28,106663.0,66.5895,66.8519,66.5707,66.8145,106663.0
2022-10-03 14:30:00,71.29,71.34,71.21,71.29,113695.0,66.8238,66.8707,66.7488,66.8238,113695.0
2022-10-03 15:00:00,71.29,71.36,71.18,71.29,158450.0,66.8238,66.8894,66.7207,66.8238,158450.0
2022-10-03 15:30:00,71.29,71.37,71.08,71.11,468341.0,66.8238,66.8988,66.627,66.6551,468341.0
2022-10-04 09:30:00,71.28,72.07,71.21,72.07,346116.0,66.8145,67.555,66.7488,67.555,346116.0
2022-10-04 10:00:00,72.1,72.42,72.01,72.16,287495.0,67.5831,67.883,67.4987,67.6393,287495.0
2022-10-04 10:30:00,72.16,72.26,71.6,71.86,323044.0,67.6393,67.7331,67.1144,67.3581,323044.0
2022-10-04 11:00:00,71.86,72.0,71.72,71.93,172925.0,67.3581,67.4893,67.2269,67.4237,172925.0
2022-10-04 11:30:00,71.94,72.02,71.68,71.79,82848.0,67.4331,67.5081,67.1894,67.2925,82848.0
2022-10-04 12:00:00,71.8,72.04,71.74,72.0,118672.0,67.3019,67.5268,67.2456,67.4893,118672.0
2022-10-04 12:30:00,72.01,72.09,71.76,71.85,94491.0,67.4987,67.5737,67.2644,67.3487,94491.0
2022-10-04 13:00:00,71.85,71.86,71.5,71.63,101502.0,67.3487,67.3581,67.0207,67.1425,101502.0
2022-10-04 13:30:00,71.64,71.8,71.59,71.66,108656.0,67.1519,67.3019,67.105,67.1706,108656.0
2022-10-04 14:00:00,71.66,71.75,71.52,71.53,109681.0,67.1706,67.255,67.0394,67.0488,109681.0
2022-10-04 14:30:00,71.53,71.78,71.51,71.76,106304.0,67.0488,67.2831,67.03,67.2644,106304.0
2022-10-04 15:00:00,71.77,71.84,71.6,71.84,253263.0,67.2738,67.3394,67.1144,67.3394,253263.0
2022-10-04 15:30:00,71.84,71.89,71.66,71.86,530322.0,67.3394,67.3862,67.1706,67.3581,530322.0
2022-10-05 09:30:00,72.1,72.1,71.22,71.27,295166.0,67.5831,67.5831,66.7582,66.8051,295166.0
2022-10-05 10:00:00,71.31,71.33,70.73,70.92,122206.0,66.8426,66.8613,66.2989,66.477,122206.0
2022-10-05 10:30:00,70.92,71.06,70.72,70.76,107648.0,66.477,66.6082,66.2895,66.327,107648.0
2022-10-05 11:00:00,70.73,70.87,70.62,70.62,99509.0,66.2989,66.4301,66.1958,66.1958,99509.0
2022-10-05 11:30:00,70.66,70.83,70.64,70.71,72143.0,66.2333,66.3926,66.2145,66.2802,72143.0
2022-10-05 12:00:00,70.71,70.97,70.61,70.75,154255.0,66.2802,66.5239,66.1864,66.3177,154255.0
2022-10-05 12:30:00,70.74,71.03,70.7,70.86,224441.0,66.3083,66.5801,66.2708,66.4208,224441.0
2022-10-05 13:00:00,70.87,71.23,70.86,71.2,107490.0,66.4301,66.7676,66.4208,66.7395,107490.0
2022-10-05 13:30:00,71.22,71.23,71.04,71.06,130950.0,66.7582,66.7676,66.5895,66.6082,130950.0
2022-10-05 14:00:00,71.05,71.32,71.03,71.23,101401.0,66.5989,66.8519,66.5801,66.7676,101401.0
2022-10-05 14:30:00,71.23,71.25,71.09,71.14,69759.0,66.7676,66.7863,66.6364,66.6832,69759.0
2022-10-05 15:00:00,71.15,71.38,71.15,71.31,102734.0,66.6926,66.9082,66.6926,66.8426,102734.0
2022-10-05 15:30:00,71.32,71.42,70.91,71.11,564329.0,66.8519,66.9457,66.4676,66.6551,564329.0
2022-10-06 09:30:00,70.97,71.06,70.3,70.31,171007.0,66.5239,66.6082,65.8958,65.9052,171007.0
2022-10-06 10:00:00,70.29,70.49,70.1,70.34,181062.0,65.8865,66.0739,65.7084,65.9333,181062.0
2022-10-06 10:30:00,70.34,70.53,70.2,70.53,107395.0,65.9333,66.1114,65.8021,66.1114,107395.0
2022-10-06 11:00:00,70.52,70.64,70.31,70.57,98753.0,66.1021,66.2145,65.9052,66.1489,98753.0
2022-10-06 11:30:00,70.55,70.57,70.2,70.23,91817.0,66.1302,66.1489,65.8021,65.8302,91817.0
2022-10-06 12:00:00,70.22,70.37,70.18,70.34,116755.0,65.8209,65.9615,65.7834,65.9333,116755.0
2022-10-06 12:30:00,70.34,70.39,70.21,70.3,62597.0,65.9333,65.9802,65.8115,65.8958,62597.0
2022-10-06 13:00:00,70.3,70.39,70.16,70.3,84421.0,65.8958,65.9802,65.7646,65.8958,84421.0
2022-10-06 13:30:00,70.3,70.32,70.18,70.2,90657.0,65.8958,65.9146,65.7834,65.8021,90657.0
2022-10-06 14:00:00,70.2,70.2,69.83,69.9,123811.0,65.8021,65.8021,65.4553,65.5209,123811.0
2022-10-06 14:30:00,69.9,69.94,69.61,69.66,102936.0,65.5209,65.5584,65.2491,65.2959,102936.0
2022-10-06 15:00:00,69.64,69.84,69.49,69.81,137077.0,65.2772,65.4647,65.1366,65.4365,137077.0
2022-10-06 15:30:00,69.81,69.86,69.49,69.56,539193.0,65.4365,65.4834,65.1366,65.2022,539193.0
2022-10-07 09:30:00,69.54,69.65,68.89,69.03,258028.0,65.1835,65.2866,64.5742,64.7054,258028.0
2022-10-07 10:00:00,69.05,69.34,68.92,69.29,161540.0,64.7242,64.996,64.6023,64.9491,161540.0
2022-10-07 10:30:00,69.28,69.51,69.25,69.37,232034.0,64.9397,65.1553,64.9116,65.0241,232034.0
2022-10-07 11:00:00,69.37,69.51,69.29,69.39,169322.0,65.0241,65.1553,64.9491,65.0429,169322.0
2022-10-07 11:30:00,69.4,69.52,69.35,69.41,291559.0,65.0522,65.1647,65.0054,65.0616,291559.0
2022-10-07 12:00:00,69.41,69.42,69.05,69.06,211647.0,65.0616,65.071,64.7242,64.7335,211647.0
2022-10-07 12:30:00,69.06,69.35,69.04,69.24,167228.0,64.7335,65.0054,64.7148,64.9023,167228.0
2022-10-07 13:00:00,69.23,69.45,69.19,69.41,155489.0,64.8929,65.0991,64.8554,65.0616,155489.0
2022-10-07 13:30:00,69.41,69.41,69.23,69.27,139388.0,65.0616,65.0616,64.8929,64.9304,139388.0
2022-10-07 14:00:00,69.27,69.46,69.24,69.27,153050.0,64.9304,65.1085,64.9023,64.9304,153050.0
2022-10-07 14:30:00,69.27,69.27,69.06,69.12,181615.0,64.9304,64.9304,64.7335,64.7898,181615.0
2022-10-07 15:00:00,69.12,69.26,68.8,68.85,287588.0,64.7898,64.921,64.4898,64.5367,287588.0
2022-10-07 15:30:00,68.84,69.1,68.74,68.99,516117.0,64.5273,64.771,64.4336,64.6679,516117.0
2022-10-10 09:30:00,69.02,69.4,68.66,68.88,243223.0,64.696,65.0522,64.3586,64.5648,243223.0
2022-10-10 10:00:00,68.88,68.98,68.54,68.95,127927.0,64.5648,64.6585,64.2461,64.6304,127927.0
2022-10-10 10:30:00,68.93,69.08,68.67,69.07,151358.0,64.6117,64.7523,64.368,64.7429,151358.0
2022-10-10 11:00:00,69.09,69.1,68.52,68.62,88318.0,64.7617,64.771,64.2274,64.3211,88318.0
2022-10-10 11:30:00,68.61,68.61,68.31,68.48,140347.0,64.3117,64.3117,64.0305,64.1899,140347.0
2022-10-10 12:00:00,68.47,68.48,68.07,68.1,112602.0,64.1805,64.1899,63.8056,63.8337,112602.0
2022-10-10 12:30:00,68.11,68.14,67.84,67.89,125198.0,63.843,63.8712,63.59,63.6368,125198.0
2022-10-10 13:00:00,67.89,68.11,67.84,68.11,91451.0,63.6368,63.843,63.59,63.843,91451.0
2022-10-10 13:30:00,68.11,68.38,68.08,68.26,99805.0,63.843,64.0961,63.8149,63.9836,99805.0
2022-10-10 14:00:00,68.25,68.47,68.21,68.45,110351.0,63.9743,64.1805,63.9368,64.1617,110351.0
2022-10-10 14:30:00,68.46,68.65,68.44,68.48,87699.0,64.1711,64.3492,64.1524,64.1899,87699.0
2022-10-10 15:00:00,68.47,68.63,68.37,68.45,133193.0,64.1805,64.3305,64.0868,64.1617,133193.0
2022-10-10 15:30:00,68.45,68.62,68.39,68.45,437532.0,64.1617,64.3211,64.1055,64.1617,437532.0
2022-10-11 09:30:00,68.69,69.01,68.66,68.98,196514.0,64.3867,64.6867,64.3586,64.6585,196514.0
2022-10-11 10:00:00,68.98,69.36,68.89,69.13,182750.0,64.6585,65.0147,64.5742,64.7991,182750.0
2022-10-11 10:30:00,69.15,69.46,69.01,69.31,353087.0,64.8179,65.1085,64.6867,64.9679,353087.0
2022-10-11 11:00:00,69.3,69.54,69.2,69.2,148228.0,64.9585,65.1835,64.8648,64.8648,148228.0
2022-10-11 11:30:00,69.2,69.49,69.08,69.48,106481.0,64.8648,65.1366,64.7523,65.1272,106481.0
2022-10-11 12:00:00,69.48,69.62,69.37,69.46,136948.0,65.1272,65.2584,65.0241,65.1085,136948.0
2022-10-11 12:30:00,69.45,69.59,69.45,69.53,99879.0,65.0991,65.2303,65.0991,65.1741,99879.0
2022-10-11 13:00:00,69.54,69.62,69.32,69.36,124559.0,65.1835,65.2584,64.9772,65.0147,124559.0
2022-10-11 13:30:00,69.36,69.61,69.33,69.59,82155.0,65.0147,65.2491,64.9866,65.2303,82155.0
2022-10-11 14:00:00,69.6,69.63,69.41,69.51,136747.0,65.2397,65.2678,65.0616,65.1553,136747.0
2022-10-11 14:30:00,69.5,69.56,68.99,69.0,121694.0,65.146,65.2022,64.6679,64.6773,121694.0
2022-10-11 15:00:00,69.0,69.16,68.83,69.09,166468.0,64.6773,64.8273,64.5179,64.7617,166468.0
2022-10-11 15:30:00,69.11,69.22,68.95,69.06,426835.0,64.7804,64.8835,64.6304,64.7335,426835.0
2022-10-12 09:30:00,69.23,69.51,69.1,69.4,155281.0,64.8929,65.1553,64.771,65.0522,155281.0
2022-10-12 10:00:00,69.39,69.71,69.32,69.66,90484.0,65.0429,65.3428,64.9772,65.2959,90484.0
2022-10-12 10:30:00,69.65,69.81,69.55,69.56,134209.0,65.2866,65.4365,65.1928,65.2022,134209.0
2022-10-12 11:00:00,69.56,69.77,69.51,69.67,130774.0,65.2022,65.3991,65.1553,65.3053,130774.0
2022-10-12 11:30:00,69.67,69.73,69.58,69.63,123189.0,65.3053,65.3616,65.221,65.2678,123189.0
2022-10-12 12:00:00,69.63,69.71,69.57,69.66,85776.0,65.2678,65.3428,65.2116,65.2959,85776.0
2022-10-12 12:30:00,69.65,69.66,69.42,69.51,73381.0,65.2866,65.2959,65.071,65.1553,73381.0
2022-10-12 13:00:00,69.5,69.52,69.29,69.37,58189.0,65.146,65.1647,64.9491,65.0241,58189.0
2022-10-12 13:30:00,69.36,69.37,69.06,69.15,49502.0,65.0147,65.0241,64.7335,64.8179,49502.0
2022-10-12 14:00:00,69.18,69.54,69.07,69.52,130580.0,64.846,65.1835,64.7429,65.1647,130580.0
2022-10-12 14:30:00,69.52,69.58,69.19,69.3,88726.0,65.1647,65.221,64.8554,64.9585,88726.0
2022-10-12 15:00:00,69.31,69.32,69.09,69.12,145150.0,64.9679,64.9772,64.7617,64.7898,145150.0
2022-10-12 15:30:00,69.11,69.25,69.06,69.1,460493.0,64.7804,64.9116,64.7335,64.771,460493.0
2022-10-13 09:30:00,69.58,69.86,68.72,69.63,615173.0,65.221,65.4834,64.4148,65.2678,615173.0
2022-10-13 10:00:00,69.63,70.17,69.52,69.66,208599.0,65.2678,65.774,65.1647,65.2959,208599.0
2022-10-13 10:30:00,69.65,69.95,69.45,69.49,186253.0,65.2866,65.5678,65.0991,65.1366,186253.0
2022-10-13 11:00:00,69.48,70.56,69.4,70.53,219194.0,65.1272,66.1396,65.0522,66.1114,219194.0
2022-10-13 11:30:00,70.57,71.02,70.34,70.58,234354.0,66.1489,66.5707,65.9333,66.1583,234354.0
2022-10-13 12:00:00,70.6,70.77,70.48,70.59,117936.0,66.1771,66.3364,66.0646,66.1677,117936.0
2022-10-13 12:30:00,70.58,70.94,70.57,70.84,107600.0,66.1583,66.4958,66.1489,66.402,107600.0
2022-10-13 13:00:00,70.84,70.88,70.7,70.77,144864.0,66.402,66.4395,66.2708,66.3364,144864.0
2022-10-13 13:30:00,70.76,71.11,70.75,71.03,140831.0,66.327,66.6551,66.3177,66.5801,140831.0
2022-10-13 14:00:00,71.04,71.09,70.74,70.77,106231.0,66.5895,66.6364,66.3083,66.3364,106231.0
2022-10-13 14:30:00,70.78,71.2,70.78,71.13,105407.0,66.3458,66.7395,66.3458,66.6738,105407.0
2022-10-13 15:00:00,71.13,71.27,70.97,70.98,204143.0,66.6738,66.8051,66.5239,66.5332,204143.0
2022-10-13 15:30:00,70.97,71.11,70.9,71.01,494208.0,66.5239,66.6551,66.4583,66.5614,494208.0
2022-10-14 09:30:00,71.32,72.14,71.32,72.08,474952.0,66.8519,67.6206,66.8519,67.5643,474952.0
2022-10-14 10:00:00,72.02,72.05,71.21,71.4,343466.0,67.5081,67.5362,66.7488,66.9269,343466.0
2022-10-14 10:30:00,71.41,71.63,71.33,71.53,305068.0,66.9363,67.1425,66.8613,67.0488,305068.0
2022-10-14 11:00:00,71.54,71.68,71.31,71.56,130254.0,67.0582,67.1894,66.8426,67.0769,130254.0
2022-10-14 11:30:00,71.56,71.67,71.14,71.26,136692.0,67.0769,67.18,66.6832,66.7957,136692.0
2022-10-14 12:00:00,71.24,71.35,70.92,71.02,139130.0,66.777,66.8801,66.477,66.5707,139130.0
2022-10-14 12:30:00,71.01,71.18,70.89,71.01,83757.0,66.5614,66.7207,66.4489,66.5614,83757.0
2022-10-14 13:00:00,71.01,71.21,70.96,71.17,85290.0,66.5614,66.7488,66.5145,66.7113,85290.0
2022-10-14 13:30:00,71.17,71.4,71.12,71.4,195749.0,66.7113,66.9269,66.6645,66.9269,195749.0
2022-10-14 14:00:00,71.38,71.41,71.21,71.26,219165.0,66.9082,66.9363,66.7488,66.7957,219165.0
2022-10-14 14:30:00,71.25,71.32,71.14,71.3,128368.0,66.7863,66.8519,66.6832,66.8332,128368.0
2022-10-14 15:00:00,71.3,71.56,71.2,71.55,249094.0,66.8332,67.0769,66.7395,67.0675,249094.0
2022-10-14 15:30:00,71.54,71.69,71.26,71.35,757449.0,67.0582,67.1988,66.7957,66.8801,757449.0
2022-10-17 09:30:00,71.54,72.05,71.27,71.93,311388.0,67.0582,67.5362,66.8051,67.4237,311388.0
2022-10-17 10:00:00,71.94,72.23,71.8,72.15,245829.0,67.4331,67.7049,67.3019,67.6299,245829.0
2022-10-17 10:30:00,72.15,72.71,72.13,72.53,243338.0,67.6299,68.1549,67.6112,67.9861,243338.0
2022-10-17 11:00:00,72.54,72.58,72.17,72.5,212827.0,67.9955,68.033,67.6487,67.958,212827.0
2022-10-17 11:30:00,72.49,72.52,72.18,72.23,142200.0,67.9486,67.9768,67.6581,67.7049,142200.0
2022-10-17 12:00:00,72.24,72.39,72.16,72.28,105799.0,67.7143,67.8549,67.6393,67.7518,105799.0
2022-10-17 12:30:00,72.27,72.38,72.14,72.17,105980.0,67.7424,67.8455,67.6206,67.6487,105980.0
2022-10-17 13:00:00,72.17,72.35,72.06,72.29,101445.0,67.6487,67.8174,67.5456,67.7612,101445.0
2022-10-17 13:30:00,72.29,72.36,72.18,72.34,105424.0,67.7612,67.8268,67.6581,67.808,105424.0
2022-10-17 14:00:00,72.35,72.44,72.1,72.17,154371.0,67.8174,67.9018,67.5831,67.6487,154371.0
2022-10-17 14:30:00,72.17,72.34,72.14,72.3,138237.0,67.6487,67.808,67.6206,67.7706,138237.0
2022-10-17 15:00:00,72.3,72.4,72.13,72.2,195659.0,67.7706,67.8643,67.6112,67.6768,195659.0
2022-10-17 15:30:00,72.2,72.36,72.1,72.18,623690.0,67.6768,67.8268,67.5831,67.6581,623690.0
2022-10-18 09:30:00,72.94,74.84,72.89,74.19,3367375.0,68.3705,70.1514,68.3236,69.5421,3367375.0
2022-10-18 10:00:00,74.2,74.9,74.04,74.33,786217.0,69.5515,70.2077,69.4015,69.6734,786217.0
2022-10-18 10:30:00,74.33,74.75,74.3,74.4,363271.0,69.6734,70.0671,69.6453,69.739,363271.0
2022-10-18 11:00:00,74.39,74.45,73.3,73.53,453369.0,69.7296,69.7859,68.7079,68.9235,453369.0
2022-10-18 11:30:00,73.54,73.62,73.22,73.3,373380.0,68.9329,69.0079,68.6329,68.7079,373380.0
2022-10-18 12:00:00,73.29,73.37,72.8,72.81,365900.0,68.6985,68.7735,68.2392,68.2486,365900.0
2022-10-18 12:30:00,72.81,73.12,72.78,72.81,208909.0,68.2486,68.5392,68.2205,68.2486,208909.0
2022-10-18 13:00:00,72.82,73.08,72.75,73.01,266750.0,68.258,68.5017,68.1924,68.4361,266750.0
2022-10-18 13:30:00,72.98,73.12,72.64,72.73,286877.0,68.408,68.5392,68.0893,68.1736,286877.0
2022-10-18 14:00:00,72.73,72.95,72.56,72.91,230789.0,68.1736,68.3798,68.0143,68.3423,230789.0
2022-10-18 14:30:00,72.91,72.94,72.43,72.75,174829.0,68.3423,68.3705,67.8924,68.1924,174829.0
2022-10-18 15:00:00,72.77,73.0,72.54,72.65,443419.0,68.2111,68.4267,67.9955,68.0986,443419.0
2022-10-18 15:30:00,72.65,72.96,72.6,72.96,669334.0,68.0986,68.3892,68.0518,68.3892,669334.0
2022-10-19 09:30:00,72.87,73.3,72.83,72.84,366913.0,68.3048,68.7079,68.2673,68.2767,366913.0
2022-10-19 10:00:00,72.82,72.96,72.31,72.81,323659.0,68.258,68.3892,67.7799,68.2486,323659.0
2022-10-19 10:30:00,72.81,73.02,72.66,72.7,322677.0,68.2486,68.4454,68.108,68.1455,322677.0
2022-10-19 11:00:00,72.7,72.7,71.93,71.95,202836.0,68.1455,68.1455,67.4237,67.4425,202836.0
2022-10-19 11:30:00,71.95,72.29,71.83,72.26,188603.0,67.4425,67.7612,67.33,67.7331,188603.0
2022-10-19 12:00:00,72.27,72.3,72.08,72.15,140333.0,67.7424,67.7706,67.5643,67.6299,140333.0
2022-10-19 12:30:00,72.15,72.15,71.8,71.87,113422.0,67.6299,67.6299,67.3019,67.3675,113422.0
2022-10-19 13:00:00,71.88,71.92,71.57,71.81,144374.0,67.3769,67.4144,67.0863,67.3112,144374.0
2022-10-19 13:30:00,71.81,71.89,71.6,71.81,112330.0,67.3112,67.3862,67.1144,67.3112,112330.0
2022-10-19 14:00:00,71.8,72.07,71.76,72.05,153615.0,67.3019,67.555,67.2644,67.5362,153615.0
2022-10-19 14:30:00,72.06,72.17,71.78,71.87,164351.0,67.5456,67.6487,67.2831,67.3675,164351.0
2022-10-19 15:00:00,71.88,72.06,71.74,71.78,191681.0,67.3769,67.5456,67.2456,67.2831,191681.0
2022-10-19 15:30:00,71.79,71.91,71.69,71.75,831724.0,67.2925,67.405,67.1988,67.255,831724.0
2022-10-20 09:30:00,71.26,71.78,71.07,71.67,250190.0,67.2426,67.7333,67.0633,67.6295,250190.0
2022-10-20 10:00:00,71.67,71.78,71.46,71.52,176150.0,67.6295,67.7333,67.4313,67.4879,176150.0
2022-10-20 10:30:00,71.53,71.56,71.08,71.13,146415.0,67.4974,67.5257,67.0727,67.1199,146415.0
2022-10-20 11:00:00,71.12,71.14,70.75,70.92,186466.0,67.1105,67.1294,66.7613,66.9218,186466.0
2022-10-20 11:30:00,70.91,71.12,70.86,71.01,127553.0,66.9123,67.1105,66.8651,67.0067,127553.0
2022-10-20 12:00:00,71.02,71.11,70.81,70.87,100453.0,67.0161,67.1011,66.818,66.8746,100453.0
2022-10-20 12:30:00,70.86,70.88,70.68,70.85,96914.0,66.8651,66.884,66.6953,66.8557,96914.0
2022-10-20 13:00:00,70.84,70.86,70.61,70.77,122406.0,66.8463,66.8651,66.6292,66.7802,122406.0
2022-10-20 13:30:00,70.76,70.88,70.56,70.64,96766.0,66.7708,66.884,66.5821,66.6575,96766.0
2022-10-20 14:00:00,70.66,70.67,70.43,70.47,112717.0,66.6764,66.6859,66.4594,66.4971,112717.0
2022-10-20 14:30:00,70.46,70.69,70.43,70.58,111891.0,66.4877,66.7047,66.4594,66.6009,111891.0
2022-10-20 15:00:00,70.58,70.72,70.27,70.33,163559.0,66.6009,66.733,66.3084,66.365,163559.0
2022-10-20 15:30:00,70.32,70.41,70.19,70.24,582473.0,66.3556,66.4405,66.2329,66.2801,582473.0
2022-10-21 09:30:00,70.48,71.4,70.25,71.4,498496.0,66.5066,67.3747,66.2895,67.3747,498496.0
2022-10-21 10:00:00,71.41,71.43,71.01,71.01,158677.0,67.3841,67.403,67.0067,67.0067,158677.0
2022-10-21 10:30:00,71.03,71.34,70.98,70.98,166474.0,67.0256,67.3181,66.9784,66.9784,166474.0
2022-10-21 11:00:00,71.0,71.23,70.9,71.17,135797.0,66.9973,67.2143,66.9029,67.1577,135797.0
2022-10-21 11:30:00,71.18,71.26,70.95,71.24,99546.0,67.1671,67.2426,66.9501,67.2237,99546.0
2022-10-21 12:00:00,71.25,71.5,71.21,71.28,95245.0,67.2332,67.4691,67.1954,67.2615,95245.0
2022-10-21 12:30:00,71.26,71.61,71.25,71.52,95608.0,67.2426,67.5729,67.2332,67.4879,95608.0
2022-10-21 13:00:00,71.53,71.69,71.44,71.57,117722.0,67.4974,67.6484,67.4124,67.5351,117722.0
2022-10-21 13:30:00,71.58,71.64,71.51,71.61,110579.0,67.5446,67.6012,67.4785,67.5729,110579.0
2022-10-21 14:00:00,71.61,71.74,71.46,71.54,75400.0,67.5729,67.6955,67.4313,67.5068,75400.0
2022-10-21 14:30:00,71.55,71.71,71.51,71.68,86503.0,67.5162,67.6672,67.4785,67.6389,86503.0
2022-10-21 15:00:00,71.69,71.77,71.59,71.71,172215.0,67.6484,67.7238,67.554,67.6672,172215.0
2022-10-21 15:30:00,71.7,71.75,71.46,71.48,765085.0,67.6578,67.705,67.4313,67.4502,765085.0
2022-10-24 09:30:00,72.04,72.59,71.84,72.07,248879.0,67.9786,68.4976,67.7899,68.0069,248879.0
2022-10-24 10:00:00,72.06,72.06,71.22,71.41,126171.0,67.9975,67.9975,67.2048,67.3841,126171.0
2022-10-24 10:30:00,71.38,71.51,71.22,71.45,130038.0,67.3558,67.4785,67.2048,67.4219,130038.0
2022-10-24 11:00:00,71.46,71.7,71.37,71.54,150761.0,67.4313,67.6578,67.3464,67.5068,150761.0
2022-10-24 11:30:00,71.53,71.6,71.35,71.56,123416.0,67.4974,67.5634,67.3275,67.5257,123416.0
2022-10-24 12:00:00,71.57,71.59,71.41,71.55,95540.0,67.5351,67.554,67.3841,67.5162,95540.0
2022-10-24 12:30:00,71.55,71.6,71.46,71.46,100866.0,67.5162,67.5634,67.4313,67.4313,100866.0
2022-10-24 13:00:00,71.46,71.67,71.44,71.67,140578.0,67.4313,67.6295,67.4124,67.6295,140578.0
2022-10-24 13:30:00,71.66,71.68,71.46,71.66,124382.0,67.62,67.6389,67.4313,67.62,124382.0
2022-10-24 14:00:00,71.67,71.76,71.59,71.75,80709.0,67.6295,67.7144,67.554,67.705,80709.0
2022-10-24 14:30:00,71.75,72.21,71.73,72.15,121885.0,67.705,68.139,67.6861,68.0824,121885.0
2022-10-24 15:00:00,72.15,72.3,72.09,72.25,187867.0,68.0824,68.224,68.0258,68.1768,187867.0
2022-10-24 15:30:00,72.25,72.27,71.96,72.04,617903.0,68.1768,68.1957,67.9031,67.9786,617903.0
2022-10-25 09:30:00,72.0,72.6,71.79,72.47,289557.0,67.9409,68.507,67.7427,68.3844,289557.0
2022-10-25 10:00:00,72.5,72.67,72.1,72.65,158221.0,68.4127,68.5731,68.0352,68.5542,158221.0
2022-10-25 10:30:00,72.64,72.95,72.64,72.75,192396.0,68.5448,68.8373,68.5448,68.6486,192396.0
2022-10-25 11:00:00,72.75,72.78,72.42,72.5,195669.0,68.6486,68.6769,68.3372,68.4127,195669.0
2022-10-25 11:30:00,72.49,72.79,72.45,72.64,300673.0,68.4033,68.6863,68.3655,68.5448,300673.0
2022-10-25 12:00:00,72.65,72.65,72.42,72.59,89974.0,68.5542,68.5542,68.3372,68.4976,89974.0
2022-10-25 12:30:00,72.59,72.71,72.52,72.54,103152.0,68.4976,68.6108,68.4316,68.4504,103152.0
2022-10-25 13:00:00,72.55,72.71,72.46,72.67,153621.0,68.4599,68.6108,68.3749,68.5731,153621.0
2022-10-25 13:30:00,72.68,72.81,72.63,72.78,95654.0,68.5825,68.7052,68.5354,68.6769,95654.0
2022-10-25 14:00:00,72.78,72.82,72.6,72.63,126559.0,68.6769,68.7146,68.507,68.5354,126559.0
2022-10-25 14:30:00,72.63,72.72,72.5,72.59,80911.0,68.5354,68.6203,68.4127,68.4976,80911.0
2022-10-25 15:00:00,72.59,72.67,72.56,72.6,129578.0,68.4976,68.5731,68.4693,68.507,129578.0
2022-10-25 15:30:00,72.61,72.88,72.6,72.74,436547.0,68.5165,68.7713,68.507,68.6392,436547.0
2022-10-26 09:30:00,73.01,73.6,72.51,72.6,293336.0,68.8939,69.4507,68.4221,68.507,293336.0
2022-10-26 10:00:00,72.65,73.21,72.65,73.16,163748.0,68.5542,69.0827,68.5542,69.0355,163748.0
2022-10-26 10:30:00,73.17,73.27,72.93,73.17,160246.0,69.0449,69.1393,68.8184,69.0449,160246.0
2022-10-26 11:00:00,73.17,73.46,73.09,73.18,87575.0,69.0449,69.3186,68.9694,69.0544,87575.0
2022-10-26 11:30:00,73.19,73.57,73.18,73.54,69186.0,69.0638,69.4224,69.0544,69.3941,69186.0
2022-10-26 12:00:00,73.54,73.66,73.5,73.54,69239.0,69.3941,69.5073,69.3563,69.3941,69239.0
2022-10-26 12:30:00,73.54,73.61,73.32,73.41,74649.0,69.3941,69.4601,69.1865,69.2714,74649.0
2022-10-26 13:00:00,73.41,73.66,73.36,73.6,152438.0,69.2714,69.5073,69.2242,69.4507,152438.0
2022-10-26 13:30:00,73.6,73.66,73.5,73.52,103190.0,69.4507,69.5073,69.3563,69.3752,103190.0
2022-10-26 14:00:00,73.53,73.62,73.41,73.44,124975.0,69.3846,69.4695,69.2714,69.2997,124975.0
2022-10-26 14:30:00,73.44,73.51,73.35,73.47,93322.0,69.2997,69.3657,69.2148,69.328,93322.0
2022-10-26 15:00:00,73.46,73.55,73.33,73.48,123702.0,69.3186,69.4035,69.1959,69.3374,123702.0
2022-10-26 15:30:00,73.49,73.6,73.38,73.46,439057.0,69.3469,69.4507,69.2431,69.3186,439057.0
2022-10-27 09:30:00,73.69,74.08,73.59,73.99,204153.0,69.5356,69.9036,69.4412,69.8187,204153.0
2022-10-27 10:00:00,73.95,74.21,73.91,74.09,160988.0,69.7809,70.0263,69.7432,69.913,160988.0
2022-10-27 10:30:00,74.1,74.24,73.78,73.78,208281.0,69.9225,70.0546,69.6205,69.6205,208281.0
2022-10-27 11:00:00,73.78,73.98,73.77,73.85,117381.0,69.6205,69.8092,69.6111,69.6866,117381.0
2022-10-27 11:30:00,73.84,73.85,73.49,73.62,199356.0,69.6771,69.6866,69.3469,69.4695,199356.0
2022-10-27 12:00:00,73.63,73.67,73.26,73.27,134516.0,69.479,69.5167,69.1298,69.1393,134516.0
2022-10-27 12:30:00,73.27,73.61,73.26,73.6,127781.0,69.1393,69.4601,69.1298,69.4507,127781.0
2022-10-27 13:00:00,73.6,73.85,73.6,73.62,104402.0,69.4507,69.6866,69.4507,69.4695,104402.0
2022-10-27 13:30:00,73.63,73.67,73.34,73.34,100643.0,69.479,69.5167,69.2053,69.2053,100643.0
2022-10-27 14:00:00,73.35,73.39,73.22,73.28,176410.0,69.2148,69.2525,69.0921,69.1487,176410.0
2022-10-27 14:30:00,73.28,73.49,73.17,73.4,249394.0,69.1487,69.3469,69.0449,69.2619,249394.0
2022-10-27 15:00:00,73.4,73.59,73.31,73.56,183426.0,69.2619,69.4412,69.177,69.4129,183426.0
2022-10-27 15:30:00,73.57,73.67,73.06,73.33,944292.0,69.4224,69.5167,68.9411,69.1959,944292.0
2022-10-28 09:30:00,71.64,72.84,71.29,72.55,739599.0,67.6012,68.7335,67.2709,68.4599,739599.0
2022-10-28 10:00:00,72.59,73.73,72.53,73.61,462256.0,68.4976,69.5733,68.441,69.4601,462256.0
2022-10-28 10:30:00,73.63,74.35,73.62,74.07,275458.0,69.479,70.1584,69.4695,69.8942,275458.0
2022-10-28 11:00:00,74.07,74.23,73.74,73.85,164236.0,69.8942,70.0452,69.5828,69.6866,164236.0
2022-10-28 11:30:00,73.86,74.1,73.59,73.94,148057.0,69.696,69.9225,69.4412,69.7715,148057.0
2022-10-28 12:00:00,73.94,74.4,73.85,74.28,125419.0,69.7715,70.2056,69.6866,70.0923,125419.0
2022-10-28 12:30:00,74.25,74.35,74.11,74.32,71219.0,70.064,70.1584,69.9319,70.1301,71219.0
2022-10-28 13:00:00,74.33,74.36,74.03,74.19,95726.0,70.1395,70.1678,69.8564,70.0074,95726.0
2022-10-28 13:30:00,74.2,74.3,74.09,74.1,128267.0,70.0168,70.1112,69.913,69.9225,128267.0
2022-10-28 14:00:00,74.12,74.21,73.96,74.21,119363.0,69.9414,70.0263,69.7904,70.0263,119363.0
2022-10-28 14:30:00,74.22,74.35,74.17,74.3,126358.0,70.0357,70.1584,69.9885,70.1112,126358.0
2022-10-28 15:00:00,74.29,74.52,74.28,74.52,201297.0,70.1018,70.3188,70.0923,70.3188,201297.0
2022-10-28 15:30:00,74.52,74.68,74.44,74.66,710430.0,70.3188,70.4698,70.2433,70.4509,710430.0
2022-10-31 09:30:00,74.61,75.1,74.49,74.72,372195.0,70.4037,70.8661,70.2905,70.5075,372195.0
2022-10-31 10:00:00,74.74,75.08,74.62,74.85,168676.0,70.5264,70.8472,70.4132,70.6302,168676.0
2022-10-31 10:30:00,74.86,75.01,74.44,74.56,122010.0,70.6396,70.7812,70.2433,70.3566,122010.0
2022-10-31 11:00:00,74.55,74.93,74.55,74.81,169005.0,70.3471,70.7057,70.3471,70.5925,169005.0
2022-10-31 11:30:00,74.83,74.93,74.5,74.55,127534.0,70.6113,70.7057,70.2999,70.3471,127534.0
2022-10-31 12:00:00,74.55,74.62,74.37,74.4,126995.0,70.3471,70.4132,70.1773,70.2056,126995.0
2022-10-31 12:30:00,74.39,74.39,74.14,74.31,104798.0,70.1961,70.1961,69.9602,70.1206,104798.0
2022-10-31 13:00:00,74.33,74.33,74.17,74.26,136994.0,70.1395,70.1395,69.9885,70.0735,136994.0
2022-10-31 13:30:00,74.26,74.27,73.93,74.05,105432.0,70.0735,70.0829,69.7621,69.8753,105432.0
2022-10-31 14:00:00,74.05,74.08,73.96,73.98,128871.0,69.8753,69.9036,69.7904,69.8092,128871.0
2022-10-31 14:30:00,73.98,74.02,73.76,73.78,119314.0,69.8092,69.847,69.6017,69.6205,119314.0
2022-10-31 15:00:00,73.78,73.8,73.57,73.75,219060.0,69.6205,69.6394,69.4224,69.5922,219060.0
2022-10-31 15:30:00,73.76,74.07,73.72,73.84,601939.0,69.6017,69.8942,69.5639,69.6771,601939.0
2022-11-01 09:30:00,73.75,74.55,73.68,74.01,265158.0,69.5922,70.3471,69.5262,69.8376,265158.0
2022-11-01 10:00:00,74.01,74.09,73.78,73.98,141873.0,69.8376,69.913,69.6205,69.8092,141873.0
2022-11-01 10:30:00,73.99,74.12,73.64,73.66,136603.0,69.8187,69.9414,69.4884,69.5073,136603.0
2022-11-01 11:00:00,73.64,73.8,73.54,73.78,100064.0,69.4884,69.6394,69.3941,69.6205,100064.0
2022-11-01 11:30:00,73.77,73.92,73.69,73.83,100185.0,69.6111,69.7526,69.5356,69.6677,100185.0
2022-11-01 12:00:00,73.83,74.06,73.63,73.63,118181.0,69.6677,69.8847,69.479,69.479,118181.0
2022-11-01 12:30:00,73.63,73.72,73.57,73.64,100325.0,69.479,69.5639,69.4224,69.4884,100325.0
2022-11-01 13:00:00,73.65,73.97,73.63,73.89,105899.0,69.4979,69.7998,69.479,69.7243,105899.0
2022-11-01 13:30:00,73.89,73.92,73.76,73.88,134600.0,69.7243,69.7526,69.6017,69.7149,134600.0
2022-11-01 14:00:00,73.87,73.9,73.78,73.88,103315.0,69.7055,69.7338,69.6205,69.7149,103315.0
2022-11-01 14:30:00,73.88,73.93,73.64,73.76,124243.0,69.7149,69.7621,69.4884,69.6017,124243.0
2022-11-01 15:00:00,73.75,73.99,73.72,73.81,244681.0,69.5922,69.8187,69.5639,69.6488,244681.0
2022-11-01 15:30:00,73.82,73.96,73.72,73.73,588152.0,69.6583,69.7904,69.5639,69.5733,588152.0
2022-11-02 09:30:00,73.62,74.0,73.1,73.19,182461.0,69.4695,69.8281,68.9789,69.0638,182461.0
2022-11-02 10:00:00,73.18,73.45,73.07,73.23,122224.0,69.0544,69.3091,68.9506,69.1015,122224.0
2022-11-02 10:30:00,73.22,73.24,72.89,73.03,122908.0,69.0921,69.111,68.7807,68.9128,122908.0
2022-11-02 11:00:00,73.01,73.32,73.01,73.24,83172.0,68.8939,69.1865,68.8939,69.111,83172.0
2022-11-02 11:30:00,73.26,73.29,73.07,73.19,78315.0,69.1298,69.1581,68.9506,69.0638,78315.0
2022-11-02 12:00:00,73.17,73.55,73.14,73.43,90467.0,69.0449,69.4035,69.0166,69.2903,90467.0
2022-11-02 12:30:00,73.41,73.57,73.38,73.53,63564.0,69.2714,69.4224,69.2431,69.3846,63564.0
2022-11-02 13:00:00,73.54,73.72,73.5,73.71,73744.0,69.3941,69.5639,69.3563,69.5545,73744.0
2022-11-02 13:30:00,73.71,74.08,73.66,73.96,189174.0,69.5545,69.9036,69.5073,69.7904,189174.0
2022-11-02 14:00:00,73.97,74.37,73.85,74.33,252346.0,69.7998,70.1773,69.6866,70.1395,252346.0
2022-11-02 14:30:00,74.34,74.4,73.26,73.45,220495.0,70.149,70.2056,69.1298,69.3091,220495.0
2022-11-02 15:00:00,73.43,73.77,72.99,73.13,172088.0,69.2903,69.6111,68.8751,69.0072,172088.0
2022-11-02 15:30:00,73.11,73.15,72.76,72.76,596363.0,68.9883,69.026,68.658,68.658,596363.0
2022-11-03 09:30:00,72.21,72.61,72.07,72.22,285580.0,68.139,68.5165,68.0069,68.1485,285580.0
2022-11-03 10:00:00,72.24,72.65,72.21,72.45,146299.0,68.1673,68.5542,68.139,68.3655,146299.0
2022-11-03 10:30:00,72.45,72.46,72.17,72.31,127458.0,68.3655,68.3749,68.1013,68.2334,127458.0
2022-11-03 11:00:00,72.31,72.37,72.18,72.31,130779.0,68.2334,68.29,68.1107,68.2334,130779.0
2022-11-03 11:30:00,72.31,72.42,72.11,72.4,96016.0,68.2334,68.3372,68.0447,68.3183,96016.0
2022-11-03 12:00:00,72.39,72.72,72.39,72.6,90601.0,68.3089,68.6203,68.3089,68.507,90601.0
2022-11-03 12:30:00,72.59,72.73,72.51,72.63,96054.0,68.4976,68.6297,68.4221,68.5354,96054.0
2022-11-03 13:00:00,72.63,72.65,72.49,72.59,98033.0,68.5354,68.5542,68.4033,68.4976,98033.0
2022-11-03 13:30:00,72.6,72.62,72.4,72.45,76507.0,68.507,68.5259,68.3183,68.3655,76507.0
2022-11-03 14:00:00,72.45,72.57,72.34,72.55,70351.0,68.3655,68.4787,68.2617,68.4599,70351.0
2022-11-03 14:30:00,72.55,72.75,72.5,72.72,78564.0,68.4599,68.6486,68.4127,68.6203,78564.0
2022-11-03 15:00:00,72.73,72.76,72.59,72.66,119950.0,68.6297,68.658,68.4976,68.5637,119950.0
2022-11-03 15:30:00,72.66,72.75,72.34,72.4,383941.0,68.5637,68.6486,68.2617,68.3183,383941.0
2022-11-04 09:30:00,73.0,73.14,72.69,73.14,139490.0,68.8845,69.0166,68.592,69.0166,139490.0
2022-11-04 10:00:00,73.12,73.54,73.12,73.34,183887.0,68.9977,69.3941,68.9977,69.2053,183887.0
2022-11-04 10:30:00,73.35,73.68,73.26,73.49,86216.0,69.2148,69.5262,69.1298,69.3469,86216.0
2022-11-04 11:00:00,73.5,73.68,73.11,73.11,90764.0,69.3563,69.5262,68.9883,68.9883,90764.0
2022-11-04 11:30:00,73.13,73.23,72.57,72.59,81950.0,69.0072,69.1015,68.4787,68.4976,81950.0
2022-11-04 12:00:00,72.6,72.85,72.42,72.82,86127.0,68.507,68.743,68.3372,68.7146,86127.0
2022-11-04 12:30:00,72.81,72.91,72.64,72.76,80605.0,68.7052,68.7996,68.5448,68.658,80605.0
2022-11-04 13:00:00,72.75,72.85,72.56,72.64,175759.0,68.6486,68.743,68.4693,68.5448,175759.0
2022-11-04 13:30:00,72.62,72.78,72.31,72.38,366457.0,68.5259,68.6769,68.2334,68.2995,366457.0
2022-11-04 14:00:00,72.38,72.73,72.31,72.73,103604.0,68.2995,68.6297,68.2334,68.6297,103604.0
2022-11-04 14:30:00,72.71,72.93,72.5,72.9,391000.0,68.6108,68.8184,68.4127,68.7901,391000.0
2022-11-04 15:00:00,72.89,73.0,72.8,72.92,181585.0,68.7807,68.8845,68.6958,68.809,181585.0
2022-11-04 15:30:00,72.92,73.25,72.82,73.22,546092.0,68.809,69.1204,68.7146,69.0921,546092.0
2022-11-07 09:30:00,73.49,73.88,73.39,73.48,171690.0,69.3469,69.7149,69.2525,69.3374,171690.0
2022-11-07 10:00:00,73.52,73.57,73.27,73.36,113496.0,69.3752,69.4224,69.1393,69.2242,113496.0
2022-11-07 10:30:00,73.39,73.61,73.29,73.42,84940.0,69.2525,69.4601,69.1581,69.2808,84940.0
2022-11-07 11:00:00,73.42,73.49,73.31,73.39,95875.0,69.2808,69.3469,69.177,69.2525,95875.0
2022-11-07 11:30:00,73.4,73.42,73.11,73.15,49682.0,69.2619,69.2808,68.9883,69.026,49682.0
2022-11-07 12:00:00,73.15,73.28,73.12,73.25,64324.0,69.026,69.1487,68.9977,69.1204,64324.0
2022-11-07 12:30:00,73.27,73.38,73.2,73.37,63346.0,69.1393,69.2431,69.0732,69.2336,63346.0
2022-11-07 13:00:00,73.36,73.57,73.36,73.54,100493.0,69.2242,69.4224,69.2242,69.3941,100493.0
2022-11-07 13:30:00,73.56,73.8,73.55,73.78,88631.0,69.4129,69.6394,69.4035,69.6205,88631.0
2022-11-07 14:00:00,73.79,74.01,73.79,73.88,84330.0,69.63,69.8376,69.63,69.7149,84330.0
2022-11-07 14:30:00,73.88,73.9,73.64,73.64,109521.0,69.7149,69.7338,69.4884,69.4884,109521.0
2022-11-07 15:00:00,73.66,73.76,73.58,73.74,132952.0,69.5073,69.6017,69.4318,69.5828,132952.0
2022-11-07 15:30:00,73.75,73.82,73.43,73.54,633345.0,69.5922,69.6583,69.2903,69.3941,633345.0
2022-11-08 09:30:00,73.87,74.21,73.5,73.93,218972.0,69.7055,70.0263,69.3563,69.7621,218972.0
2022-11-08 10:00:00,73.94,74.39,73.87,74.26,123450.0,69.7715,70.1961,69.7055,70.0735,123450.0
2022-11-08 10:30:00,74.26,74.52,74.12,74.52,87961.0,70.0735,70.3188,69.9414,70.3188,87961.0
2022-11-08 11:00:00,74.51,74.66,74.4,74.65,83726.0,70.3094,70.4509,70.2056,70.4415,83726.0
2022-11-08 11:30:00,74.64,74.75,74.5,74.57,384092.0,70.432,70.5358,70.2999,70.366,384092.0
2022-11-08 12:00:00,74.56,74.58,74.45,74.47,74940.0,70.3566,70.3754,70.2528,70.2716,74940.0
2022-11-08 12:30:00,74.47,74.63,74.45,74.57,75780.0,70.2716,70.4226,70.2528,70.366,75780.0
2022-11-08 13:00:00,74.6,74.63,74.08,74.14,107902.0,70.3943,70.4226,69.9036,69.9602,107902.0
2022-11-08 13:30:00,74.13,74.21,73.88,73.9,120234.0,69.9508,70.0263,69.7149,69.7338,120234.0
2022-11-08 14:00:00,73.89,73.99,73.39,73.4,100717.0,69.7243,69.8187,69.2525,69.2619,100717.0
2022-11-08 14:30:00,73.4,73.81,73.34,73.67,96902.0,69.2619,69.6488,69.2053,69.5167,96902.0
2022-11-08 15:00:00,73.69,73.91,73.68,73.91,119867.0,69.5356,69.7432,69.5262,69.7432,119867.0
2022-11-08 15:30:00,73.9,74.15,73.72,73.83,553856.0,69.7338,69.9697,69.5639,69.6677,553856.0
2022-11-09 09:30:00,73.77,73.88,73.53,73.61,229306.0,69.6111,69.7149,69.3846,69.4601,229306.0
2022-11-09 10:00:00,73.61,73.88,73.61,73.73,124418.0,69.4601,69.7149,69.4601,69.5733,124418.0
2022-11-09 10:30:00,73.72,73.82,73.54,73.6,103600.0,69.5639,69.6583,69.3941,69.4507,103600.0
2022-11-09 11:00:00,73.6,73.88,73.59,73.74,98867.0,69.4507,69.7149,69.4412,69.5828,98867.0
2022-11-09 11:30:00,73.72,73.84,73.61,73.63,89430.0,69.5639,69.6771,69.4601,69.479,89430.0
2022-11-09 12:00:00,73.61,73.72,73.53,73.67,95833.0,69.4601,69.5639,69.3846,69.5167,95833.0
2022-11-09 12:30:00,73.67,73.77,73.51,73.66,104161.0,69.5167,69.6111,69.3657,69.5073,104161.0
2022-11-09 13:00:00,73.67,73.73,73.55,73.7,65734.0,69.5167,69.5733,69.4035,69.545,65734.0
2022-11-09 13:30:00,73.67,73.67,73.5,73.64,106605.0,69.5167,69.5167,69.3563,69.4884,106605.0
2022-11-09 14:00:00,73.62,73.85,73.5,73.76,93592.0,69.4695,69.6866,69.3563,69.6017,93592.0
2022-11-09 14:30:00,73.76,73.76,73.62,73.68,76210.0,69.6017,69.6017,69.4695,69.5262,76210.0
2022-11-09 15:00:00,73.68,73.84,73.61,73.7,165920.0,69.5262,69.6771,69.4601,69.545,165920.0
2022-11-09 15:30:00,73.7,73.73,73.42,73.48,620277.0,69.545,69.5733,69.2808,69.3374,620277.0
2022-11-10 09:30:00,74.78,74.88,74.06,74.1,246305.0,70.5641,70.6585,69.8847,69.9225,246305.0
2022-11-10 10:00:00,74.12,74.28,73.78,74.04,174750.0,69.9414,70.0923,69.6205,69.8659,174750.0
2022-11-10 10:30:00,74.04,74.51,73.83,74.4,89967.0,69.8659,70.3094,69.6677,70.2056,89967.0
2022-11-10 11:00:00,74.4,74.66,74.35,74.65,129186.0,70.2056,70.4509,70.1584,70.4415,129186.0
2022-11-10 11:30:00,74.66,74.72,74.4,74.5,126887.0,70.4509,70.5075,70.2056,70.2999,126887.0
2022-11-10 12:00:00,74.47,74.47,74.1,74.19,94810.0,70.2716,70.2716,69.9225,70.0074,94810.0
2022-11-10 12:30:00,74.17,74.27,73.95,74.03,86157.0,69.9885,70.0829,69.7809,69.8564,86157.0
2022-11-10 13:00:00,74.04,74.26,74.02,74.25,83307.0,69.8659,70.0735,69.847,70.064,83307.0
2022-11-10 13:30:00,74.27,74.38,74.12,74.3,140470.0,70.0829,70.1867,69.9414,70.1112,140470.0
2022-11-10 14:00:00,74.3,74.67,74.28,74.66,82046.0,70.1112,70.4603,70.0923,70.4509,82046.0
2022-11-10 14:30:00,74.65,74.89,74.58,74.88,98513.0,70.4415,70.6679,70.3754,70.6585,98513.0
2022-11-10 15:00:00,74.88,75.1,74.84,75.03,200849.0,70.6585,70.8661,70.6208,70.8001,200849.0
2022-11-10 15:30:00,75.04,75.11,74.87,74.96,802713.0,70.8095,70.8755,70.6491,70.734,802713.0
2022-11-11 09:30:00,74.87,75.38,74.28,74.59,217639.0,70.6491,71.1303,70.0923,70.3849,217639.0
2022-11-11 10:00:00,74.56,74.64,73.64,73.65,174453.0,70.3566,70.432,69.4884,69.4979,174453.0
2022-11-11 10:30:00,73.67,74.31,73.65,74.09,257406.0,69.5167,70.1206,69.4979,69.913,257406.0
2022-11-11 11:00:00,74.1,74.13,73.71,73.91,105985.0,69.9225,69.9508,69.5545,69.7432,105985.0
2022-11-11 11:30:00,73.9,74.21,73.88,74.13,186709.0,69.7338,70.0263,69.7149,69.9508,186709.0
2022-11-11 12:00:00,74.14,74.27,74.1,74.2,99194.0,69.9602,70.0829,69.9225,70.0168,99194.0
2022-11-11 12:30:00,74.21,74.25,73.9,73.92,91542.0,70.0263,70.064,69.7338,69.7526,91542.0
2022-11-11 13:00:00,73.93,74.08,73.93,74.04,71413.0,69.7621,69.9036,69.7621,69.8659,71413.0
2022-11-11 13:30:00,74.05,74.15,73.94,74.08,84092.0,69.8753,69.9697,69.7715,69.9036,84092.0
2022-11-11 14:00:00,74.07,74.33,74.02,74.31,105161.0,69.8942,70.1395,69.847,70.1206,105161.0
2022-11-11 14:30:00,74.31,74.41,74.3,74.38,89017.0,70.1206,70.215,70.1112,70.1867,89017.0
2022-11-11 15:00:00,74.38,74.63,74.27,74.58,131586.0,70.1867,70.4226,70.0829,70.3754,131586.0
2022-11-11 15:30:00,74.58,74.77,74.47,74.57,426472.0,70.3754,70.5547,70.2716,70.366,426472.0
2022-11-14 09:30:00,74.9,75.5,74.78,75.23,207543.0,70.6774,71.2436,70.5641,70.9888,207543.0
2022-11-14 10:00:00,75.23,75.63,75.11,75.45,96995.0,70.9888,71.3662,70.8755,71.1964,96995.0
2022-11-14 10:30:00,75.46,76.01,75.42,75.73,178058.0,71.2058,71.7248,71.1681,71.4606,178058.0
2022-11-14 11:00:00,75.72,75.77,75.33,75.41,117768.0,71.4512,71.4983,71.0831,71.1586,117768.0
2022-11-14 11:30:00,75.4,75.7,75.32,75.69,95715.0,71.1492,71.4323,71.0737,71.4228,95715.0
2022-11-14 12:00:00,75.7,75.92,75.67,75.9,78700.0,71.4323,71.6399,71.404,71.621,78700.0
2022-11-14 12:30:00,75.9,76.02,75.84,76.01,76827.0,71.621,71.7342,71.5644,71.7248,76827.0
2022-11-14 13:00:00,76.0,76.11,75.86,76.06,97783.0,71.7154,71.8192,71.5833,71.772,97783.0
2022-11-14 13:30:00,76.03,76.08,75.78,75.8,89336.0,71.7437,71.7909,71.5078,71.5266,89336.0
2022-11-14 14:00:00,75.79,75.79,75.5,75.54,89373.0,71.5172,71.5172,71.2436,71.2813,89373.0
2022-11-14 14:30:00,75.56,75.57,75.17,75.2,122973.0,71.3002,71.3096,70.9322,70.9605,122973.0
2022-11-14 15:00:00,75.2,75.34,75.08,75.3,137778.0,70.9605,71.0926,70.8472,71.0548,137778.0
2022-11-14 15:30:00,75.29,75.36,74.55,74.59,491975.0,71.0454,71.1114,70.3471,70.3849,491975.0
2022-11-15 09:30:00,75.48,75.82,75.35,75.67,288979.0,71.2247,71.5455,71.102,71.404,288979.0
2022-11-15 10:00:00,75.67,75.92,75.47,75.6,150708.0,71.404,71.6399,71.2152,71.3379,150708.0
2022-11-15 10:30:00,75.62,75.7,75.41,75.53,185998.0,71.3568,71.4323,71.1586,71.2719,185998.0
2022-11-15 11:00:00,75.51,75.57,75.35,75.51,98325.0,71.253,71.3096,71.102,71.253,98325.0
2022-11-15 11:30:00,75.51,75.71,75.4,75.59,108594.0,71.253,71.4417,71.1492,71.3285,108594.0
2022-11-15 12:00:00,75.6,75.75,75.32,75.33,92944.0,71.3379,71.4795,71.0737,71.0831,92944.0
2022-11-15 12:30:00,75.34,75.49,75.29,75.35,85090.0,71.0926,71.2341,71.0454,71.102,85090.0
2022-11-15 13:00:00,75.36,75.4,74.72,74.81,101047.0,71.1114,71.1492,70.5075,70.5925,101047.0
2022-11-15 13:30:00,74.81,75.04,74.58,74.93,113806.0,70.5925,70.8095,70.3754,70.7057,113806.0
2022-11-15 14:00:00,74.95,75.36,74.88,75.24,116651.0,70.7246,71.1114,70.6585,70.9982,116651.0
2022-11-15 14:30:00,75.25,75.43,75.08,75.35,86437.0,71.0077,71.1775,70.8472,71.102,86437.0
2022-11-15 15:00:00,75.33,75.54,75.33,75.47,122499.0,71.0831,71.2813,71.0831,71.2152,122499.0
2022-11-15 15:30:00,75.46,75.56,75.17,75.33,386953.0,71.2058,71.3002,70.9322,71.0831,386953.0
2022-11-16 09:30:00,75.69,76.17,75.65,75.98,150907.0,71.4228,71.8758,71.3851,71.6965,150907.0
2022-11-16 10:00:00,75.96,76.44,75.95,76.4,109984.0,71.6776,72.1306,71.6682,72.0928,109984.0
2022-11-16 10:30:00,76.39,76.57,76.25,76.41,94591.0,72.0834,72.2532,71.9513,72.1023,94591.0
2022-11-16 11:00:00,76.42,76.49,76.19,76.39,77373.0,72.1117,72.1777,71.8947,72.0834,77373.0
2022-11-16 11:30:00,76.38,76.42,76.25,76.27,60757.0,72.0739,72.1117,71.9513,71.9701,60757.0
2022-11-16 12:00:00,76.27,76.34,76.15,76.24,65335.0,71.9701,72.0362,71.8569,71.9418,65335.0
2022-11-16 12:30:00,76.23,76.42,76.2,76.28,62675.0,71.9324,72.1117,71.9041,71.9796,62675.0
2022-11-16 13:00:00,76.28,76.37,76.22,76.24,64844.0,71.9796,72.0645,71.923,71.9418,64844.0
2022-11-16 13:30:00,76.25,76.29,76.1,76.12,63169.0,71.9513,71.989,71.8097,71.8286,63169.0
2022-11-16 14:00:00,76.12,76.21,76.01,76.02,64362.0,71.8286,71.9135,71.7248,71.7342,64362.0
2022-11-16 14:30:00,76.04,76.15,75.9,76.15,84329.0,71.7531,71.8569,71.621,71.8569,84329.0
2022-11-16 15:00:00,76.15,76.27,76.03,76.21,102714.0,71.8569,71.9701,71.7437,71.9135,102714.0
2022-11-16 15:30:00,76.21,76.27,75.97,76.07,487731.0,71.9135,71.9701,71.6871,71.7814,487731.0
2022-11-17 09:30:00,75.85,76.25,75.51,75.7,191687.0,71.5738,71.9513,71.253,71.4323,191687.0
2022-11-17 10:00:00,75.69,75.7,75.49,75.62,120294.0,71.4228,71.4323,71.2341,71.3568,120294.0
2022-11-17 10:30:00,75.6,75.69,75.22,75.23,211163.0,71.3379,71.4228,70.9793,70.9888,211163.0
2022-11-17 11:00:00,75.2,75.44,75.2,75.28,125984.0,70.9605,71.1869,70.9605,71.036,125984.0
2022-11-17 11:30:00,75.27,75.34,75.17,75.24,246535.0,71.0265,71.0926,70.9322,70.9982,246535.0
2022-11-17 12:00:00,75.25,75.43,75.15,75.37,235843.0,71.0077,71.1775,70.9133,71.1209,235843.0
2022-11-17 12:30:00,75.38,75.6,75.37,75.45,115169.0,71.1303,71.3379,71.1209,71.1964,115169.0
2022-11-17 13:00:00,75.44,75.47,75.21,75.29,93269.0,71.1869,71.2152,70.9699,71.0454,93269.0
2022-11-17 13:30:00,75.29,75.34,75.15,75.3,114071.0,71.0454,71.0926,70.9133,71.0548,114071.0
2022-11-17 14:00:00,75.3,75.37,75.18,75.18,118429.0,71.0548,71.1209,70.9416,70.9416,118429.0
2022-11-17 14:30:00,75.17,75.26,75.07,75.19,188303.0,70.9322,71.0171,70.8378,70.951,188303.0
2022-11-17 15:00:00,75.19,75.28,75.03,75.07,240769.0,70.951,71.036,70.8001,70.8378,240769.0
2022-11-17 15:30:00,75.07,75.31,75.05,75.29,819937.0,70.8378,71.0643,70.8189,71.0454,819937.0
2022-11-18 09:30:00,76.07,76.68,75.85,75.85,266138.0,71.7814,72.357,71.5738,71.5738,266138.0
2022-11-18 10:00:00,75.92,76.09,75.71,75.99,97412.0,71.6399,71.8003,71.4417,71.7059,97412.0
2022-11-18 10:30:00,75.98,76.08,75.85,76.0,85758.0,71.6965,71.7909,71.5738,71.7154,85758.0
2022-11-18 11:00:00,76.01,76.19,75.96,76.16,223278.0,71.7248,71.8947,71.6776,71.8663,223278.0
2022-11-18 11:30:00,76.17,76.28,76.01,76.06,114503.0,71.8758,71.9796,71.7248,71.772,114503.0
2022-11-18 12:00:00,76.05,76.07,75.88,75.94,78726.0,71.7625,71.7814,71.6021,71.6588,78726.0
2022-11-18 12:30:00,75.94,75.94,75.72,75.8,66827.0,71.6588,71.6588,71.4512,71.5266,66827.0
2022-11-18 13:00:00,75.79,75.98,75.78,75.94,84068.0,71.5172,71.6965,71.5078,71.6588,84068.0
2022-11-18 13:30:00,75.95,76.05,75.88,75.95,85399.0,71.6682,71.7625,71.6021,71.6682,85399.0
2022-11-18 14:00:00,75.94,76.1,75.89,75.95,105231.0,71.6588,71.8097,71.6116,71.6682,105231.0
2022-11-18 14:30:00,75.96,76.02,75.91,76.02,120508.0,71.6776,71.7342,71.6304,71.7342,120508.0
2022-11-18 15:00:00,76.01,76.11,75.96,76.03,125562.0,71.7248,71.8192,71.6776,71.7437,125562.0
2022-11-18 15:30:00,76.03,76.48,75.94,76.48,496657.0,71.7437,72.1683,71.6588,72.1683,496657.0
2022-11-21 09:30:00,76.7,77.01,76.34,76.61,247554.0,72.3759,72.6684,72.0362,72.291,247554.0
2022-11-21 10:00:00,76.58,76.97,76.53,76.97,132445.0,72.2627,72.6307,72.2155,72.6307,132445.0
2022-11-21 10:30:00,76.95,77.29,76.9,77.24,202076.0,72.6118,72.9326,72.5646,72.8855,202076.0
2022-11-21 11:00:00,77.26,77.26,76.96,76.97,95928.0,72.9043,72.9043,72.6212,72.6307,95928.0
2022-11-21 11:30:00,76.97,77.04,76.82,76.92,91875.0,72.6307,72.6967,72.4891,72.5835,91875.0
2022-11-21 12:00:00,76.91,76.97,76.79,76.96,76094.0,72.5741,72.6307,72.4608,72.6212,76094.0
2022-11-21 12:30:00,76.95,77.07,76.87,76.89,173139.0,72.6118,72.725,72.5363,72.5552,173139.0
2022-11-21 13:00:00,76.9,77.04,76.88,77.02,57690.0,72.5646,72.6967,72.5458,72.6779,57690.0
2022-11-21 13:30:00,77.01,77.11,76.94,76.95,116409.0,72.6684,72.7628,72.6024,72.6118,116409.0
2022-11-21 14:00:00,76.96,77.2,76.96,77.18,103744.0,72.6212,72.8477,72.6212,72.8288,103744.0
2022-11-21 14:30:00,77.16,77.21,77.09,77.13,195709.0,72.81,72.8572,72.7439,72.7817,195709.0
2022-11-21 15:00:00,77.13,77.15,76.9,76.94,93269.0,72.7817,72.8005,72.5646,72.6024,93269.0
2022-11-21 15:30:00,76.94,76.99,76.83,76.94,408114.0,72.6024,72.6496,72.4986,72.6024,408114.0
2022-11-22 09:30:00,77.22,77.39,76.75,76.78,278256.0,72.8666,73.027,72.4231,72.4514,278256.0
2022-11-22 10:00:00,76.78,76.84,76.47,76.49,216236.0,72.4514,72.508,72.1589,72.1777,216236.0
2022-11-22 10:30:00,76.5,76.59,76.31,76.46,194555.0,72.1872,72.2721,72.0079,72.1494,194555.0
2022-11-22 11:00:00,76.47,76.56,76.29,76.46,176895.0,72.1589,72.2438,71.989,72.1494,176895.0
2022-11-22 11:30:00,76.46,76.55,76.37,76.42,101726.0,72.1494,72.2344,72.0645,72.1117,101726.0
2022-11-22 12:00:00,76.42,76.43,76.27,76.28,146560.0,72.1117,72.1211,71.9701,71.9796,146560.0
2022-11-22 12:30:00,76.28,76.45,76.26,76.31,193747.0,71.9796,72.14,71.9607,72.0079,193747.0
2022-11-22 13:00:00,76.3,76.36,76.15,76.29,261284.0,71.9985,72.0551,71.8569,71.989,261284.0
2022-11-22 13:30:00,76.28,76.3,76.09,76.13,78111.0,71.9796,71.9985,71.8003,71.838,78111.0
2022-11-22 14:00:00,76.13,76.38,76.13,76.37,132565.0,71.838,72.0739,71.838,72.0645,132565.0
2022-11-22 14:30:00,76.38,76.46,76.29,76.44,170096.0,72.0739,72.1494,71.989,72.1306,170096.0
2022-11-22 15:00:00,76.44,76.48,76.24,76.25,137180.0,72.1306,72.1683,71.9418,71.9513,137180.0
2022-11-22 15:30:00,76.24,76.45,76.22,76.36,682542.0,71.9418,72.14,71.923,72.0551,682542.0
2022-11-23 09:30:00,76.54,76.9,76.52,76.63,141166.0,72.2249,72.5646,72.2061,72.3099,141166.0
2022-11-23 10:00:00,76.62,76.94,76.61,76.84,201636.0,72.3004,72.6024,72.291,72.508,201636.0
2022-11-23 10:30:00,76.86,77.01,76.76,76.77,189900.0,72.5269,72.6684,72.4325,72.442,189900.0
2022-11-23 11:00:00,76.77,76.86,76.67,76.85,92004.0,72.442,72.5269,72.3476,72.5174,92004.0
2022-11-23 11:30:00,76.85,76.85,76.48,76.58,100347.0,72.5174,72.5174,72.1683,72.2627,100347.0
2022-11-23 12:00:00,76.59,76.73,76.54,76.69,68835.0,72.2721,72.4042,72.2249,72.3665,68835.0
2022-11-23 12:30:00,76.69,76.82,76.59,76.66,101015.0,72.3665,72.4891,72.2721,72.3382,101015.0
2022-11-23 13:00:00,76.66,76.7,76.55,76.62,60888.0,72.3382,72.3759,72.2344,72.3004,60888.0
2022-11-23 13:30:00,76.63,76.69,76.59,76.64,64563.0,72.3099,72.3665,72.2721,72.3193,64563.0
2022-11-23 14:00:00,76.66,76.87,76.6,76.77,141680.0,72.3382,72.5363,72.2815,72.442,141680.0
2022-11-23 14:30:00,76.76,76.79,76.61,76.77,80933.0,72.4325,72.4608,72.291,72.442,80933.0
2022-11-23 15:00:00,76.77,76.89,76.7,76.81,201785.0,72.442,72.5552,72.3759,72.4797,201785.0
2022-11-23 15:30:00,76.81,76.89,76.65,76.89,411078.0,72.4797,72.5552,72.3287,72.5552,411078.0
2022-11-25 09:30:00,77.13,77.23,76.81,76.83,116866.0,72.7817,72.876,72.4797,72.4986,116866.0
2022-11-25 10:00:00,76.83,76.95,76.73,76.87,88764.0,72.4986,72.6118,72.4042,72.5363,88764.0
2022-11-25 10:30:00,76.87,76.88,76.74,76.83,91591.0,72.5363,72.5458,72.4136,72.4986,91591.0
2022-11-25 11:00:00,76.84,76.93,76.75,76.91,42543.0,72.508,72.5929,72.4231,72.5741,42543.0
2022-11-25 11:30:00,76.9,76.94,76.76,76.78,67112.0,72.5646,72.6024,72.4325,72.4514,67112.0
2022-11-25 12:00:00,76.77,76.8,76.69,76.71,114345.0,72.442,72.4703,72.3665,72.3853,114345.0
2022-11-25 12:30:00,76.71,76.78,76.66,76.77,160016.0,72.3853,72.4514,72.3382,72.442,160016.0
2022-11-28 09:30:00,76.54,76.97,76.5,76.73,124909.0,72.2249,72.6307,72.1872,72.4042,124909.0
2022-11-28 10:00:00,76.74,76.93,76.63,76.78,115885.0,72.4136,72.5929,72.3099,72.4514,115885.0
2022-11-28 10:30:00,76.81,76.81,76.6,76.69,54904.0,72.4797,72.4797,72.2815,72.3665,54904.0
2022-11-28 11:00:00,76.7,76.79,76.6,76.62,73798.0,72.3759,72.4608,72.2815,72.3004,73798.0
2022-11-28 11:30:00,76.61,76.67,76.51,76.51,67247.0,72.291,72.3476,72.1966,72.1966,67247.0
2022-11-28 12:00:00,76.5,76.58,76.37,76.56,68874.0,72.1872,72.2627,72.0645,72.2438,68874.0
2022-11-28 12:30:00,76.56,76.65,76.37,76.39,53868.0,72.2438,72.3287,72.0645,72.0834,53868.0
2022-11-28 13:00:00,76.39,76.51,76.36,76.45,62986.0,72.0834,72.1966,72.0551,72.14,62986.0
2022-11-28 13:30:00,76.45,76.48,76.29,76.32,63744.0,72.14,72.1683,71.989,72.0173,63744.0
2022-11-28 14:00:00,76.31,76.39,76.29,76.34,40509.0,72.0079,72.0834,71.989,72.0362,40509.0
2022-11-28 14:30:00,76.35,76.4,76.31,76.31,44680.0,72.0456,72.0928,72.0079,72.0079,44680.0
2022-11-28 15:00:00,76.31,76.41,76.25,76.36,114319.0,72.0079,72.1023,71.9513,72.0551,114319.0
2022-11-28 15:30:00,76.35,76.48,76.29,76.37,395211.0,72.0456,72.1683,71.989,72.0645,395211.0
2022-11-29 09:30:00,75.96,76.21,75.64,76.19,105566.0,71.6776,71.9135,71.3757,71.8947,105566.0
2022-11-29 10:00:00,76.2,76.32,76.09,76.3,96529.0,71.9041,72.0173,71.8003,71.9985,96529.0
2022-11-29 10:30:00,76.31,76.38,76.02,76.02,96796.0,72.0079,72.0739,71.7342,71.7342,96796.0
2022-11-29 11:00:00,76.03,76.07,75.73,75.75,86075.0,71.7437,71.7814,71.4606,71.4795,86075.0
2022-11-29 11:30:00,75.74,75.96,75.73,75.89,63606.0,71.47,71.6776,71.4606,71.6116,63606.0
2022-11-29 12:00:00,75.9,76.0,75.81,75.81,84640.0,71.621,71.7154,71.5361,71.5361,84640.0
2022-11-29 12:30:00,75.81,75.86,75.74,75.76,77217.0,71.5361,71.5833,71.47,71.4889,77217.0
2022-11-29 13:00:00,75.76,75.84,75.69,75.81,52531.0,71.4889,71.5644,71.4228,71.5361,52531.0
2022-11-29 13:30:00,75.79,75.98,75.77,75.89,73105.0,71.5172,71.6965,71.4983,71.6116,73105.0
2022-11-29 14:00:00,75.89,76.03,75.82,75.86,69644.0,71.6116,71.7437,71.5455,71.5833,69644.0
2022-11-29 14:30:00,75.84,75.99,75.81,75.99,49465.0,71.5644,71.7059,71.5361,71.7059,49465.0
2022-11-29 15:00:00,75.97,76.02,75.83,75.85,98426.0,71.6871,71.7342,71.555,71.5738,98426.0
2022-11-29 15:30:00,75.86,76.05,75.85,75.94,270280.0,71.5833,71.7625,71.5738,71.6588,270280.0
2022-11-30 09:30:00,75.86,76.17,75.7,75.96,149153.0,71.5833,71.8758,71.4323,71.6776,149153.0
2022-11-30 10:00:00,75.95,75.98,75.76,75.83,83144.0,71.6682,71.6965,71.4889,71.555,83144.0
2022-11-30 10:30:00,75.83,76.01,75.71,75.9,108332.0,71.555,71.7248,71.4417,71.621,108332.0
2022-11-30 11:00:00,75.9,76.01,75.86,75.99,76038.0,71.621,71.7248,71.5833,71.7059,76038.0
2022-11-30 11:30:00,76.0,76.06,75.94,76.04,85247.0,71.7154,71.772,71.6588,71.7531,85247.0
2022-11-30 12:00:00,76.05,76.07,75.74,75.77,95660.0,71.7625,71.7814,71.47,71.4983,95660.0
2022-11-30 12:30:00,75.77,75.93,75.76,75.79,94636.0,71.4983,71.6493,71.4889,71.5172,94636.0
2022-11-30 13:00:00,75.78,75.95,75.78,75.89,80738.0,71.5078,71.6682,71.5078,71.6116,80738.0
2022-11-30 13:30:00,75.87,76.43,75.8,76.38,153748.0,71.5927,72.1211,71.5266,72.0739,153748.0
2022-11-30 14:00:00,76.4,76.74,76.39,76.69,122436.0,72.0928,72.4136,72.0834,72.3665,122436.0
2022-11-30 14:30:00,76.69,76.87,76.6,76.83,233502.0,72.3665,72.5363,72.2815,72.4986,233502.0
2022-11-30 15:00:00,76.83,77.17,76.83,77.14,232871.0,72.4986,72.8194,72.4986,72.7911,232871.0
2022-11-30 15:30:00,77.14,77.48,77.11,77.46,916398.0,72.7911,73.1119,72.7628,73.0931,916398.0
2022-12-01 09:30:00,77.77,78.45,77.72,78.21,333333.0,73.3856,74.0272,73.3384,73.8008,333333.0
2022-12-01 10:00:00,78.23,78.35,77.7,77.91,231834.0,73.8196,73.9329,73.3195,73.5177,231834.0
2022-12-01 10:30:00,77.9,78.03,77.74,78.0,144243.0,73.5083,73.6309,73.3573,73.6026,144243.0
2022-12-01 11:00:00,77.99,78.03,77.7,77.79,73328.0,73.5932,73.6309,73.3195,73.4045,73328.0
2022-12-01 11:30:00,77.78,78.02,77.77,77.95,90300.0,73.395,73.6215,73.3856,73.5554,90300.0
2022-12-01 12:00:00,77.93,78.12,77.89,78.1,118499.0,73.5366,73.7158,73.4988,73.697,118499.0
2022-12-01 12:30:00,78.11,78.2,77.99,78.05,136100.0,73.7064,73.7913,73.5932,73.6498,136100.0
2022-12-01 13:00:00,78.08,78.14,77.84,77.85,89559.0,73.6781,73.7347,73.4516,73.4611,89559.0
2022-12-01 13:30:00,77.85,78.01,77.76,77.92,86472.0,73.4611,73.6121,73.3761,73.5271,86472.0
2022-12-01 14:00:00,77.92,77.96,77.7,77.84,110127.0,73.5271,73.5649,73.3195,73.4516,110127.0
2022-12-01 14:30:00,77.82,78.02,77.78,77.93,100454.0,73.4328,73.6215,73.395,73.5366,100454.0
2022-12-01 15:00:00,77.94,77.95,77.72,77.81,127070.0,73.546,73.5554,73.3384,73.4233,127070.0
2022-12-01 15:30:00,77.81,77.91,77.68,77.75,462095.0,73.4233,73.5177,73.3007,73.3667,462095.0
2022-12-02 09:30:00,77.47,77.83,77.27,77.7,166822.0,73.1025,73.4422,72.9138,73.3195,166822.0
2022-12-02 10:00:00,77.73,77.9,77.66,77.77,78050.0,73.3478,73.5083,73.2818,73.3856,78050.0
2022-12-02 10:30:00,77.76,77.99,77.72,77.97,126049.0,73.3761,73.5932,73.3384,73.5743,126049.0
2022-12-02 11:00:00,77.96,78.01,77.84,77.9,54668.0,73.5649,73.6121,73.4516,73.5083,54668.0
2022-12-02 11:30:00,77.92,78.15,77.8,78.14,67832.0,73.5271,73.7442,73.4139,73.7347,67832.0
2022-12-02 12:00:00,78.11,78.2,77.98,78.02,74080.0,73.7064,73.7913,73.5837,73.6215,74080.0
2022-12-02 12:30:00,78.03,78.14,78.0,78.02,38696.0,73.6309,73.7347,73.6026,73.6215,38696.0
2022-12-02 13:00:00,78.01,78.07,77.95,78.01,103383.0,73.6121,73.6687,73.5554,73.6121,103383.0
2022-12-02 13:30:00,78.0,78.08,77.93,77.99,59467.0,73.6026,73.6781,73.5366,73.5932,59467.0
2022-12-02 14:00:00,78.01,78.04,77.91,77.96,103820.0,73.6121,73.6404,73.5177,73.5649,103820.0
2022-12-02 14:30:00,77.95,78.08,77.9,78.04,107598.0,73.5554,73.6781,73.5083,73.6404,107598.0
2022-12-02 15:00:00,78.04,78.25,78.03,78.08,156139.0,73.6404,73.8385,73.6309,73.6781,156139.0
2022-12-02 15:30:00,78.08,78.2,77.93,78.16,361016.0,73.6781,73.7913,73.5366,73.7536,361016.0
2022-12-05 09:30:00,77.48,77.48,76.96,77.21,188194.0,73.1119,73.1119,72.6212,72.8572,188194.0
2022-12-05 10:00:00,77.27,77.59,77.1,77.59,84913.0,72.9138,73.2157,72.7534,73.2157,84913.0
2022-12-05 10:30:00,77.6,77.69,77.53,77.66,129673.0,73.2252,73.3101,73.1591,73.2818,129673.0
2022-12-05 11:00:00,77.66,77.73,77.53,77.59,88229.0,73.2818,73.3478,73.1591,73.2157,88229.0
2022-12-05 11:30:00,77.59,77.67,77.44,77.45,141893.0,73.2157,73.2912,73.0742,73.0836,141893.0
2022-12-05 12:00:00,77.45,77.56,77.37,77.54,74041.0,73.0836,73.1874,73.0081,73.1685,74041.0
2022-12-05 12:30:00,77.53,77.53,77.31,77.31,98361.0,73.1591,73.1591,72.9515,72.9515,98361.0
2022-12-05 13:00:00,77.3,77.4,77.22,77.3,89172.0,72.9421,73.0364,72.8666,72.9421,89172.0
2022-12-05 13:30:00,77.33,77.4,77.2,77.23,90562.0,72.9704,73.0364,72.8477,72.876,90562.0
2022-12-05 14:00:00,77.21,77.28,77.15,77.21,110191.0,72.8572,72.9232,72.8005,72.8572,110191.0
2022-12-05 14:30:00,77.21,77.35,77.19,77.26,166605.0,72.8572,72.9893,72.8383,72.9043,166605.0
2022-12-05 15:00:00,77.26,77.29,77.12,77.14,210065.0,72.9043,72.9326,72.7722,72.7911,210065.0
2022-12-05 15:30:00,77.14,77.24,77.11,77.12,505734.0,72.7911,72.8855,72.7628,72.7722,505734.0
2022-12-06 09:30:00,77.22,77.67,77.15,77.28,188228.0,72.8666,73.2912,72.8005,72.9232,188228.0
2022-12-06 10:00:00,77.32,77.46,77.29,77.33,174601.0,72.961,73.0931,72.9326,72.9704,174601.0
2022-12-06 10:30:00,77.34,77.36,77.21,77.23,99596.0,72.9798,72.9987,72.8572,72.876,99596.0
2022-12-06 11:00:00,77.22,77.25,77.07,77.1,72957.0,72.8666,72.8949,72.725,72.7534,72957.0
2022-12-06 11:30:00,77.08,77.25,77.02,77.21,90269.0,72.7345,72.8949,72.6779,72.8572,90269.0
2022-12-06 12:00:00,77.19,77.29,77.02,77.11,68831.0,72.8383,72.9326,72.6779,72.7628,68831.0
2022-12-06 12:30:00,77.1,77.13,76.98,77.06,74428.0,72.7534,72.7817,72.6401,72.7156,74428.0
2022-12-06 13:00:00,77.06,77.07,76.79,76.79,104715.0,72.7156,72.725,72.4608,72.4608,104715.0
2022-12-06 13:30:00,76.78,76.85,76.74,76.81,68186.0,72.4514,72.5174,72.4136,72.4797,68186.0
2022-12-06 14:00:00,76.82,76.84,76.69,76.73,89912.0,72.4891,72.508,72.3665,72.4042,89912.0
2022-12-06 14:30:00,76.73,76.99,76.69,76.91,119365.0,72.4042,72.6496,72.3665,72.5741,119365.0
2022-12-06 15:00:00,76.91,76.98,76.86,76.92,191011.0,72.5741,72.6401,72.5269,72.5835,191011.0
2022-12-06 15:30:00,76.92,77.29,76.92,77.2,435995.0,72.5835,72.9326,72.5835,72.8477,435995.0
2022-12-07 09:30:00,77.26,77.68,77.0,77.16,182896.0,72.9043,73.3007,72.659,72.81,182896.0
2022-12-07 10:00:00,77.13,77.36,77.09,77.31,128115.0,72.7817,72.9987,72.7439,72.9515,128115.0
2022-12-07 10:30:00,77.32,77.38,77.2,77.33,76496.0,72.961,73.0176,72.8477,72.9704,76496.0
2022-12-07 11:00:00,77.34,77.38,77.06,77.09,70478.0,72.9798,73.0176,72.7156,72.7439,70478.0
2022-12-07 11:30:00,77.08,77.28,77.01,77.25,68974.0,72.7345,72.9232,72.6684,72.8949,68974.0
2022-12-07 12:00:00,77.26,77.28,77.07,77.11,66936.0,72.9043,72.9232,72.725,72.7628,66936.0
2022-12-07 12:30:00,77.12,77.39,77.04,77.35,39258.0,72.7722,73.027,72.6967,72.9893,39258.0
2022-12-07 13:00:00,77.34,77.52,77.32,77.51,49917.0,72.9798,73.1497,72.961,73.1402,49917.0
2022-12-07 13:30:00,77.52,77.54,77.4,77.47,59444.0,73.1497,73.1685,73.0364,73.1025,59444.0
2022-12-07 14:00:00,77.47,77.54,77.3,77.3,77772.0,73.1025,73.1685,72.9421,72.9421,77772.0
2022-12-07 14:30:00,77.29,77.43,77.27,77.34,95768.0,72.9326,73.0647,72.9138,72.9798,95768.0
2022-12-07 15:00:00,77.34,77.41,77.19,77.28,94658.0,72.9798,73.0459,72.8383,72.9232,94658.0
2022-12-07 15:30:00,77.29,77.6,77.27,77.53,465781.0,72.9326,73.2252,72.9138,73.1591,465781.0
2022-12-08 09:30:00,77.38,77.53,77.06,77.36,128626.0,73.0176,73.1591,72.7156,72.9987,128626.0
2022-12-08 10:00:00,77.39,77.5,77.3,77.47,98127.0,73.027,73.1308,72.9421,73.1025,98127.0
2022-12-08 10:30:00,77.48,77.73,77.48,77.7,77864.0,73.1119,73.3478,73.1119,73.3195,77864.0
2022-12-08 11:00:00,77.7,77.8,77.57,77.8,67256.0,73.3195,73.4139,73.1969,73.4139,67256.0
2022-12-08 11:30:00,77.81,77.94,77.81,77.88,78186.0,73.4233,73.546,73.4233,73.4894,78186.0
2022-12-08 12:00:00,77.88,78.02,77.85,77.94,78274.0,73.4894,73.6215,73.4611,73.546,78274.0
2022-12-08 12:30:00,77.93,77.96,77.69,77.76,53705.0,73.5366,73.5649,73.3101,73.3761,53705.0
2022-12-08 13:00:00,77.74,77.8,77.68,77.8,57930.0,73.3573,73.4139,73.3007,73.4139,57930.0
2022-12-08 13:30:00,77.81,77.92,77.81,77.85,49416.0,73.4233,73.5271,73.4233,73.4611,49416.0
2022-12-08 14:00:00,77.86,77.87,77.6,77.6,60092.0,73.4705,73.4799,73.2252,73.2252,60092.0
2022-12-08 14:30:00,77.6,77.71,77.55,77.66,63559.0,73.2252,73.329,73.178,73.2818,63559.0
2022-12-08 15:00:00,77.66,78.01,77.63,77.98,103564.0,73.2818,73.6121,73.2535,73.5837,103564.0
2022-12-08 15:30:00,77.98,78.17,77.75,78.13,503439.0,73.5837,73.763,73.3667,73.7253,503439.0
2022-12-09 09:30:00,77.97,78.36,77.86,78.13,179038.0,73.5743,73.9423,73.4705,73.7253,179038.0
2022-12-09 10:00:00,78.14,78.3,77.87,78.0,102157.0,73.7347,73.8857,73.4799,73.6026,102157.0
2022-12-09 10:30:00,78.0,78.21,77.94,78.18,89246.0,73.6026,73.8008,73.546,73.7725,89246.0
2022-12-09 11:00:00,78.19,78.19,77.9,78.02,49540.0,73.7819,73.7819,73.5083,73.6215,49540.0
2022-12-09 11:30:00,78.01,78.06,77.91,77.92,50843.0,73.6121,73.6592,73.5177,73.5271,50843.0
2022-12-09 12:00:00,77.91,78.1,77.88,78.08,41744.0,73.5177,73.697,73.4894,73.6781,41744.0
2022-12-09 12:30:00,78.08,78.15,78.02,78.08,38201.0,73.6781,73.7442,73.6215,73.6781,38201.0
2022-12-09 13:00:00,78.07,78.12,77.98,78.03,48215.0,73.6687,73.7158,73.5837,73.6309,48215.0
2022-12-09 13:30:00,78.02,78.1,77.98,78.08,46731.0,73.6215,73.697,73.5837,73.6781,46731.0
2022-12-09 14:00:00,78.1,78.12,77.92,77.99,49872.0,73.697,73.7158,73.5271,73.5932,49872.0
2022-12-09 14:30:00,77.98,78.13,77.93,78.12,59307.0,73.5837,73.7253,73.5366,73.7158,59307.0
2022-12-09 15:00:00,78.13,78.26,78.11,78.14,137397.0,73.7253,73.848,73.7064,73.7347,137397.0
2022-12-09 15:30:00,78.14,78.15,77.7,77.75,346006.0,73.7347,73.7442,73.3195,73.3667,346006.0
2022-12-12 09:30:00,77.99,77.99,77.66,77.8,121976.0,73.5932,73.5932,73.2818,73.4139,121976.0
2022-12-12 10:00:00,77.81,77.95,77.62,77.73,89459.0,73.4233,73.5554,73.244,73.3478,89459.0
2022-12-12 10:30:00,77.74,77.94,77.74,77.8,64442.0,73.3573,73.546,73.3573,73.4139,64442.0
2022-12-12 11:00:00,77.79,77.94,77.74,77.82,51532.0,73.4045,73.546,73.3573,73.4328,51532.0
2022-12-12 11:30:00,77.81,77.9,77.73,77.77,101677.0,73.4233,73.5083,73.3478,73.3856,101677.0
2022-12-12 12:00:00,77.77,77.93,77.73,77.88,75996.0,73.3856,73.5366,73.3478,73.4894,75996.0
2022-12-12 12:30:00,77.88,78.07,77.86,77.95,55272.0,73.4894,73.6687,73.4705,73.5554,55272.0
2022-12-12 13:00:00,77.95,77.99,77.86,77.92,48306.0,73.5554,73.5932,73.4705,73.5271,48306.0
2022-12-12 13:30:00,77.93,78.11,77.93,78.05,51605.0,73.5366,73.7064,73.5366,73.6498,51605.0
2022-12-12 14:00:00,78.05,78.16,78.03,78.14,60271.0,73.6498,73.7536,73.6309,73.7347,60271.0
2022-12-12 14:30:00,78.14,78.22,78.01,78.18,78370.0,73.7347,73.8102,73.6121,73.7725,78370.0
2022-12-12 15:00:00,78.19,78.54,78.17,78.49,93207.0,73.7819,74.1122,73.763,74.065,93207.0
2022-12-12 15:30:00,78.5,78.71,78.49,78.61,656296.0,74.0744,74.2726,74.065,74.1782,656296.0
2022-12-13 09:30:00,79.25,79.41,79.05,79.37,217600.0,74.7821,74.9331,74.5934,74.8954,217600.0
2022-12-13 10:00:00,79.39,79.45,78.99,79.07,160341.0,74.9143,74.9709,74.5368,74.6123,160341.0
2022-12-13 10:30:00,79.06,79.36,79.0,79.03,137516.0,74.6029,74.8859,74.5462,74.5745,137516.0
2022-12-13 11:00:00,79.03,79.1,78.62,78.73,94736.0,74.5745,74.6406,74.1877,74.2915,94736.0
2022-12-13 11:30:00,78.73,78.83,78.28,78.35,105996.0,74.2915,74.3858,73.8668,73.9329,105996.0
2022-12-13 12:00:00,78.35,78.39,78.09,78.18,88831.0,73.9329,73.9706,73.6875,73.7725,88831.0
2022-12-13 12:30:00,78.16,78.3,78.02,78.08,79944.0,73.7536,73.8857,73.6215,73.6781,79944.0
2022-12-13 13:00:00,78.07,78.59,78.06,78.55,98728.0,73.6687,74.1594,73.6592,74.1216,98728.0
2022-12-13 13:30:00,78.55,78.65,78.4,78.52,94946.0,74.1216,74.216,73.9801,74.0933,94946.0
2022-12-13 14:00:00,78.51,78.59,78.43,78.55,81680.0,74.0839,74.1594,74.0084,74.1216,81680.0
2022-12-13 14:30:00,78.55,78.76,78.47,78.72,78340.0,74.1216,74.3198,74.0461,74.282,78340.0
2022-12-13 15:00:00,78.72,78.72,78.4,78.64,113991.0,74.282,74.282,73.9801,74.2065,113991.0
2022-12-13 15:30:00,78.65,78.93,78.59,78.74,531871.0,74.216,74.4802,74.1594,74.3009,531871.0
2022-12-14 09:30:00,78.94,79.72,78.85,79.69,170699.0,74.4896,75.2256,74.4047,75.1973,170699.0
2022-12-14 10:00:00,79.69,79.72,79.41,79.42,101571.0,75.1973,75.2256,74.9331,74.9426,101571.0
2022-12-14 10:30:00,79.42,79.51,79.32,79.49,78231.0,74.9426,75.0275,74.8482,75.0086,78231.0
2022-12-14 11:00:00,79.5,79.69,79.42,79.67,111546.0,75.018,75.1973,74.9426,75.1785,111546.0
2022-12-14 11:30:00,79.66,79.67,79.39,79.39,83495.0,75.169,75.1785,74.9143,74.9143,83495.0
2022-12-14 12:00:00,79.36,79.5,79.35,79.39,77555.0,74.8859,75.018,74.8765,74.9143,77555.0
2022-12-14 12:30:00,79.4,79.52,79.33,79.47,62814.0,74.9237,75.0369,74.8576,74.9897,62814.0
2022-12-14 13:00:00,79.47,79.66,79.45,79.65,61889.0,74.9897,75.169,74.9709,75.1596,61889.0
2022-12-14 13:30:00,79.66,79.84,79.66,79.8,131978.0,75.169,75.3389,75.169,75.3011,131978.0
2022-12-14 14:00:00,79.78,79.79,79.05,79.1,178973.0,75.2823,75.2917,74.5934,74.6406,178973.0
2022-12-14 14:30:00,79.09,79.15,78.57,78.95,123899.0,74.6312,74.6878,74.1405,74.4991,123899.0
2022-12-14 15:00:00,78.95,79.48,78.92,79.04,128498.0,74.4991,74.9992,74.4707,74.584,128498.0
2022-12-14 15:30:00,79.02,79.44,78.85,79.33,679364.0,74.5651,74.9614,74.4047,74.8576,679364.0
2022-12-15 09:30:00,78.51,78.87,78.1,78.18,171950.0,74.0839,74.4236,73.697,73.7725,171950.0
2022-12-15 10:00:00,78.19,78.24,77.79,77.82,112758.0,73.7819,73.8291,73.4045,73.4328,112758.0
2022-12-15 10:30:00,77.82,77.98,77.65,77.72,120867.0,73.4328,73.5837,73.2723,73.3384,120867.0
2022-12-15 11:00:00,77.72,77.81,77.54,77.56,96292.0,73.3384,73.4233,73.1685,73.1874,96292.0
2022-12-15 11:30:00,77.58,77.77,77.52,77.7,80431.0,73.2063,73.3856,73.1497,73.3195,80431.0
2022-12-15 12:00:00,77.71,77.82,77.55,77.59,79501.0,73.329,73.4328,73.178,73.2157,79501.0
2022-12-15 12:30:00,77.57,77.62,77.35,77.36,131961.0,73.1969,73.244,72.9893,72.9987,131961.0
2022-12-15 13:00:00,77.34,77.37,77.22,77.34,67825.0,72.9798,73.0081,72.8666,72.9798,67825.0
2022-12-15 13:30:00,77.34,77.61,77.32,77.6,82443.0,72.9798,73.2346,72.961,73.2252,82443.0
2022-12-15 14:00:00,77.6,77.72,77.49,77.71,84049.0,73.2252,73.3384,73.1214,73.329,84049.0
2022-12-15 14:30:00,77.7,77.87,77.66,77.84,113700.0,73.3195,73.4799,73.2818,73.4516,113700.0
2022-12-15 15:00:00,77.84,77.97,77.72,77.88,122000.0,73.4516,73.5743,73.3384,73.4894,122000.0
2022-12-15 15:30:00,77.88,78.01,77.71,77.93,573972.0,73.4894,73.6121,73.329,73.5366,573972.0
2022-12-16 09:30:00,77.47,77.94,77.44,77.87,802759.0,73.1025,73.546,73.0742,73.4799,802759.0
2022-12-16 10:00:00,77.88,77.88,77.57,77.74,105835.0,73.4894,73.4894,73.1969,73.3573,105835.0
2022-12-16 10:30:00,77.74,77.88,77.61,77.82,161727.0,73.3573,73.4894,73.2346,73.4328,161727.0
2022-12-16 11:00:00,77.83,77.85,77.65,77.79,104615.0,73.4422,73.4611,73.2723,73.4045,104615.0
2022-12-16 11:30:00,77.79,77.88,77.46,77.52,98333.0,73.4045,73.4894,73.0931,73.1497,98333.0
2022-12-16 12:00:00,77.53,77.58,77.44,77.51,103909.0,73.1591,73.2063,73.0742,73.1402,103909.0
2022-12-16 12:30:00,77.51,77.62,77.38,77.39,84462.0,73.1402,73.244,73.0176,73.027,84462.0
2022-12-16 13:00:00,77.39,77.61,77.39,77.42,75325.0,73.027,73.2346,73.027,73.0553,75325.0
2022-12-16 13:30:00,77.42,77.45,77.25,77.27,117398.0,73.0553,73.0836,72.8949,72.9138,117398.0
2022-12-16 14:00:00,77.27,77.7,77.25,77.42,135611.0,72.9138,73.3195,72.8949,73.0553,135611.0
2022-12-16 14:30:00,77.43,77.68,77.35,77.64,112352.0,73.0647,73.3007,72.9893,73.2629,112352.0
2022-12-16 15:00:00,77.64,77.95,77.57,77.92,134048.0,73.2629,73.5554,73.1969,73.5271,134048.0
2022-12-16 15:30:00,77.92,78.12,77.76,77.76,583208.0,73.5271,73.7158,73.3761,73.3761,583208.0
2022-12-19 09:30:00,77.6,78.48,77.47,78.17,232898.0,73.2252,74.0556,73.1025,73.763,232898.0
2022-12-19 10:00:00,78.17,78.61,78.04,78.6,142011.0,73.763,74.1782,73.6404,74.1688,142011.0
2022-12-19 10:30:00,78.59,78.92,78.56,78.92,118301.0,74.1594,74.4707,74.131,74.4707,118301.0
2022-12-19 11:00:00,78.92,78.92,78.44,78.46,101618.0,74.4707,74.4707,74.0178,74.0367,101618.0
2022-12-19 11:30:00,78.44,78.55,78.28,78.44,125175.0,74.0178,74.1216,73.8668,74.0178,125175.0
2022-12-19 12:00:00,78.43,78.62,78.4,78.42,86982.0,74.0084,74.1877,73.9801,73.9989,86982.0
2022-12-19 12:30:00,78.41,78.49,78.33,78.38,104166.0,73.9895,74.065,73.914,73.9612,104166.0
2022-12-19 13:00:00,78.38,78.41,78.24,78.29,66405.0,73.9612,73.9895,73.8291,73.8763,66405.0
2022-12-19 13:30:00,78.29,78.34,78.06,78.06,84495.0,73.8763,73.9234,73.6592,73.6592,84495.0
2022-12-19 14:00:00,78.06,78.06,77.65,77.68,111956.0,73.6592,73.6592,73.2723,73.3007,111956.0
2022-12-19 14:30:00,77.69,77.71,77.42,77.52,134928.0,73.3101,73.329,73.0553,73.1497,134928.0
2022-12-19 15:00:00,77.53,77.63,77.43,77.59,206416.0,73.1591,73.2535,73.0647,73.2157,206416.0
2022-12-19 15:30:00,77.59,78.01,77.58,77.96,397920.0,73.2157,73.6121,73.2063,73.5649,397920.0
2022-12-20 09:30:00,77.9,78.07,77.13,77.36,233926.0,73.5083,73.6687,72.7817,72.9987,233926.0
2022-12-20 10:00:00,77.37,77.51,77.24,77.45,103076.0,73.0081,73.1402,72.8855,73.0836,103076.0
2022-12-20 10:30:00,77.45,77.7,77.45,77.62,146088.0,73.0836,73.3195,73.0836,73.244,146088.0
2022-12-20 11:00:00,77.62,77.63,77.22,77.27,65255.0,73.244,73.2535,72.8666,72.9138,65255.0
2022-12-20 11:30:00,77.28,77.44,77.23,77.43,66650.0,72.9232,73.0742,72.876,73.0647,66650.0
2022-12-20 12:00:00,77.42,77.7,77.36,77.67,116689.0,73.0553,73.3195,72.9987,73.2912,116689.0
2022-12-20 12:30:00,77.67,77.77,77.63,77.71,70878.0,73.2912,73.3856,73.2535,73.329,70878.0
2022-12-20 13:00:00,77.71,77.81,77.64,77.78,53016.0,73.329,73.4233,73.2629,73.395,53016.0
2022-12-20 13:30:00,77.77,77.94,77.77,77.88,65857.0,73.3856,73.546,73.3856,73.4894,65857.0
2022-12-20 14:00:00,77.88,78.0,77.86,77.98,91468.0,73.4894,73.6026,73.4705,73.5837,91468.0
2022-12-20 14:30:00,77.97,77.98,77.75,77.8,135360.0,73.5743,73.5837,73.3667,73.4139,135360.0
2022-12-20 15:00:00,77.81,77.92,77.66,77.89,87269.0,73.4233,73.5271,73.2818,73.4988,87269.0
2022-12-20 15:30:00,77.89,78.03,77.68,77.7,351135.0,73.4988,73.6309,73.3007,73.3195,351135.0
2022-12-21 09:30:00,78.02,78.66,78.0,78.58,172775.0,73.6215,74.2254,73.6026,74.1499,172775.0
2022-12-21 10:00:00,78.62,78.78,78.52,78.68,76902.0,74.1877,74.3386,74.0933,74.2443,76902.0
2022-12-21 10:30:00,78.68,78.84,78.61,78.73,65847.0,74.2443,74.3953,74.1782,74.2915,65847.0
2022-12-21 11:00:00,78.74,78.81,78.66,78.71,70782.0,74.3009,74.3669,74.2254,74.2726,70782.0
2022-12-21 11:30:00,78.72,78.76,78.48,78.56,82530.0,74.282,74.3198,74.0556,74.131,82530.0
2022-12-21 12:00:00,78.56,78.6,78.45,78.47,39457.0,74.131,74.1688,74.0272,74.0461,39457.0
2022-12-21 12:30:00,78.47,78.59,78.4,78.59,65578.0,74.0461,74.1594,73.9801,74.1594,65578.0
2022-12-21 13:00:00,78.59,78.68,78.51,78.57,57821.0,74.1594,74.2443,74.0839,74.1405,57821.0
2022-12-21 13:30:00,78.58,78.64,78.53,78.6,39562.0,74.1499,74.2065,74.1027,74.1688,39562.0
2022-12-21 14:00:00,78.61,78.8,78.6,78.65,68340.0,74.1782,74.3575,74.1688,74.216,68340.0
2022-12-21 14:30:00,78.64,78.71,78.58,78.7,70315.0,74.2065,74.2726,74.1499,74.2632,70315.0
2022-12-21 15:00:00,78.7,78.85,78.7,78.7,116958.0,74.2632,74.4047,74.2632,74.2632,116958.0
2022-12-21 15:30:00,78.7,78.99,78.7,78.99,579907.0,74.2632,74.5368,74.2632,74.5368,579907.0
2022-12-22 09:30:00,78.99,79.1,78.56,79.0,116690.0,74.5368,74.6406,74.131,74.5462,116690.0
2022-12-22 10:00:00,78.99,79.04,78.58,78.73,135059.0,74.5368,74.584,74.1499,74.2915,135059.0
2022-12-22 10:30:00,78.72,78.86,78.66,78.67,90699.0,74.282,74.4141,74.2254,74.2348,90699.0
2022-12-22 11:00:00,78.67,78.74,78.47,78.74,92908.0,74.2348,74.3009,74.0461,74.3009,92908.0
2022-12-22 11:30:00,78.77,78.87,78.63,78.87,50085.0,74.3292,74.4236,74.1971,74.4236,50085.0
2022-12-22 12:00:00,78.86,78.96,78.6,78.6,73393.0,74.4141,74.5085,74.1688,74.1688,73393.0
2022-12-22 12:30:00,78.61,78.66,78.46,78.47,51894.0,74.1782,74.2254,74.0367,74.0461,51894.0
2022-12-22 13:00:00,78.47,78.47,78.29,78.36,67551.0,74.0461,74.0461,73.8763,73.9423,67551.0
2022-12-22 13:30:00,78.35,78.35,78.22,78.3,73958.0,73.9329,73.9329,73.8102,73.8857,73958.0
2022-12-22 14:00:00,78.31,78.51,78.3,78.51,160219.0,73.8951,74.0839,73.8857,74.0839,160219.0
2022-12-22 14:30:00,78.5,78.85,78.45,78.84,133229.0,74.0744,74.4047,74.0272,74.3953,133229.0
2022-12-22 15:00:00,78.86,79.16,78.81,79.15,138106.0,74.4141,74.6972,74.3669,74.6878,138106.0
2022-12-22 15:30:00,79.16,79.31,79.04,79.28,351002.0,74.6972,74.8388,74.584,74.8105,351002.0
2022-12-23 09:30:00,79.21,79.34,79.03,79.07,71852.0,74.7444,74.8671,74.5745,74.6123,71852.0
2022-12-23 10:00:00,79.09,79.41,78.94,79.35,63213.0,74.6312,74.9331,74.4896,74.8765,63213.0
2022-12-23 10:30:00,79.36,79.39,79.2,79.21,45137.0,74.8859,74.9143,74.735,74.7444,45137.0
2022-12-23 11:00:00,79.2,79.31,79.12,79.17,32288.0,74.735,74.8388,74.6595,74.7067,32288.0
2022-12-23 11:30:00,79.19,79.38,79.16,79.37,30773.0,74.7255,74.9048,74.6972,74.8954,30773.0
2022-12-23 12:00:00,79.38,79.53,79.32,79.43,61499.0,74.9048,75.0464,74.8482,74.952,61499.0
2022-12-23 12:30:00,79.43,79.51,79.4,79.46,38487.0,74.952,75.0275,74.9237,74.9803,38487.0
2022-12-23 13:00:00,79.49,79.58,79.48,79.53,31511.0,75.0086,75.0935,74.9992,75.0464,31511.0
2022-12-23 13:30:00,79.52,79.58,79.3,79.32,34751.0,75.0369,75.0935,74.8293,74.8482,34751.0
2022-12-23 14:00:00,79.32,79.43,79.21,79.38,48902.0,74.8482,74.952,74.7444,74.9048,48902.0
2022-12-23 14:30:00,79.39,79.45,79.35,79.42,62055.0,74.9143,74.9709,74.8765,74.9426,62055.0
2022-12-23 15:00:00,79.42,79.53,79.4,79.44,87440.0,74.9426,75.0464,74.9237,74.9614,87440.0
2022-12-23 15:30:00,79.44,79.46,79.24,79.45,217754.0,74.9614,74.9803,74.7727,74.9709,217754.0
2022-12-27 09:30:00,79.56,79.68,79.32,79.43,109249.0,75.0747,75.1879,74.8482,74.952,109249.0
2022-12-27 10:00:00,79.42,79.72,79.26,79.64,82644.0,74.9426,75.2256,74.7916,75.1502,82644.0
2022-12-27 10:30:00,79.67,79.82,79.57,79.74,70954.0,75.1785,75.32,75.0841,75.2445,70954.0
2022-12-27 11:00:00,79.74,79.86,79.7,79.85,50548.0,75.2445,75.3578,75.2068,75.3483,50548.0
2022-12-27 11:30:00,79.85,79.96,79.78,79.9,66929.0,75.3483,75.4521,75.2823,75.3955,66929.0
2022-12-27 12:00:00,79.91,80.04,79.87,79.91,105486.0,75.4049,75.5276,75.3672,75.4049,105486.0
2022-12-27 12:30:00,79.91,80.02,79.89,80.0,52417.0,75.4049,75.5087,75.3861,75.4899,52417.0
2022-12-27 13:00:00,80.01,80.08,79.9,79.91,36955.0,75.4993,75.5654,75.3955,75.4049,36955.0
2022-12-27 13:30:00,79.91,79.94,79.72,79.72,51658.0,75.4049,75.4332,75.2256,75.2256,51658.0
2022-12-27 14:00:00,79.72,79.9,79.69,79.85,136851.0,75.2256,75.3955,75.1973,75.3483,136851.0
2022-12-27 14:30:00,79.86,80.01,79.82,79.96,347110.0,75.3578,75.4993,75.32,75.4521,347110.0
2022-12-27 15:00:00,79.97,80.13,79.94,80.12,359906.0,75.4616,75.6125,75.4332,75.6031,359906.0
2022-12-27 15:30:00,80.12,80.23,79.86,79.94,699788.0,75.6031,75.7069,75.3578,75.4332,699788.0
2022-12-28 09:30:00,80.17,80.44,80.08,80.22,75309.0,75.6503,75.9051,75.5654,75.6975,75309.0
2022-12-28 10:00:00,80.24,80.27,79.88,79.91,146893.0,75.7163,75.7446,75.3766,75.4049,146893.0
2022-12-28 10:30:00,79.92,79.94,79.75,79.77,126129.0,75.4144,75.4332,75.254,75.2728,126129.0
2022-12-28 11:00:00,79.78,79.78,79.41,79.43,90329.0,75.2823,75.2823,74.9331,74.952,90329.0
2022-12-28 11:30:00,79.44,79.47,79.3,79.4,65276.0,74.9614,74.9897,74.8293,74.9237,65276.0
2022-12-28 12:00:00,79.38,79.41,79.14,79.22,59652.0,74.9048,74.9331,74.6783,74.7538,59652.0
2022-12-28 12:30:00,79.22,79.38,79.17,79.37,65368.0,74.7538,74.9048,74.7067,74.8954,65368.0
2022-12-28 13:00:00,79.36,79.51,79.34,79.51,50277.0,74.8859,75.0275,74.8671,75.0275,50277.0
2022-12-28 13:30:00,79.52,79.54,79.34,79.36,50651.0,75.0369,75.0558,74.8671,74.8859,50651.0
2022-12-28 14:00:00,79.35,79.4,79.29,79.36,47968.0,74.8765,74.9237,74.8199,74.8859,47968.0
2022-12-28 14:30:00,79.36,79.56,79.35,79.45,40464.0,74.8859,75.0747,74.8765,74.9709,40464.0
2022-12-28 15:00:00,79.44,79.46,79.09,79.11,70524.0,74.9614,74.9803,74.6312,74.65,70524.0
2022-12-28 15:30:00,79.1,79.2,78.81,78.83,318157.0,74.6406,74.735,74.3669,74.3858,318157.0
2022-12-29 09:30:00,79.29,79.38,78.99,79.09,85433.0,74.8199,74.9048,74.5368,74.6312,85433.0
2022-12-29 10:00:00,79.09,79.18,78.96,79.02,88464.0,74.6312,74.7161,74.5085,74.5651,88464.0
2022-12-29 10:30:00,79.02,79.27,79.0,79.22,74300.0,74.5651,74.801,74.5462,74.7538,74300.0
2022-12-29 11:00:00,79.23,79.31,79.02,79.1,81591.0,74.7633,74.8388,74.5651,74.6406,81591.0
2022-12-29 11:30:00,79.11,79.45,79.1,79.41,110978.0,74.65,74.9709,74.6406,74.9331,110978.0
2022-12-29 12:00:00,79.42,79.57,79.4,79.54,55094.0,74.9426,75.0841,74.9237,75.0558,55094.0
2022-12-29 12:30:00,79.54,79.67,79.49,79.65,56331.0,75.0558,75.1785,75.0086,75.1596,56331.0
2022-12-29 13:00:00,79.64,79.66,79.44,79.53,63389.0,75.1502,75.169,74.9614,75.0464,63389.0
2022-12-29 13:30:00,79.54,79.62,79.5,79.61,62630.0,75.0558,75.1313,75.018,75.1218,62630.0
2022-12-29 14:00:00,79.6,79.64,79.45,79.52,57624.0,75.1124,75.1502,74.9709,75.0369,57624.0
2022-12-29 14:30:00,79.51,79.61,79.48,79.51,48745.0,75.0275,75.1218,74.9992,75.0275,48745.0
2022-12-29 15:00:00,79.51,79.53,79.24,79.27,143242.0,75.0275,75.0464,74.7727,74.801,143242.0
2022-12-29 15:30:00,79.26,79.43,79.13,79.34,283082.0,74.7916,74.952,74.6689,74.8671,283082.0
2022-12-30 09:30:00,79.33,79.45,78.74,78.94,67563.0,74.8576,74.9709,74.3009,74.4896,67563.0
2022-12-30 10:00:00,78.94,78.95,78.67,78.77,61218.0,74.4896,74.4991,74.2348,74.3292,61218.0
2022-12-30 10:30:00,78.75,78.8,78.46,78.49,50294.0,74.3103,74.3575,74.0367,74.065,50294.0
2022-12-30 11:00:00,78.49,78.64,78.43,78.57,74136.0,74.065,74.2065,74.0084,74.1405,74136.0
2022-12-30 11:30:00,78.52,78.78,78.52,78.68,66420.0,74.0933,74.3386,74.0933,74.2443,66420.0
2022-12-30 12:00:00,78.68,78.75,78.57,78.59,84921.0,74.2443,74.3103,74.1405,74.1594,84921.0
2022-12-30 12:30:00,78.58,78.66,78.49,78.61,41658.0,74.1499,74.2254,74.065,74.1782,41658.0
2022-12-30 13:00:00,78.61,78.74,78.34,78.43,73941.0,74.1782,74.3009,73.9234,74.0084,73941.0
2022-12-30 13:30:00,78.45,78.53,78.4,78.49,46733.0,74.0272,74.1027,73.9801,74.065,46733.0
2022-12-30 14:00:00,78.47,78.53,78.23,78.29,44705.0,74.0461,74.1027,73.8196,73.8763,44705.0
2022-12-30 14:30:00,78.27,78.33,78.2,78.24,51724.0,73.8574,73.914,73.7913,73.8291,51724.0
2022-12-30 15:00:00,78.25,78.6,78.24,78.52,96206.0,73.8385,74.1688,73.8291,74.0933,96206.0
2022-12-30 15:30:00,78.52,79.02,78.51,78.79,356976.0,74.0933,74.5651,74.0839,74.3481,356976.0
2023-01-03 09:30:00,78.79,78.81,78.19,78.2,206190.0,74.3481,74.3669,73.7819,73.7913,206190.0
2023-01-03 10:00:00,78.21,78.52,78.21,78.38,80410.0,73.8008,74.0933,73.8008,73.9612,80410.0
2023-01-03 10:30:00,78.38,78.48,78.11,78.25,68133.0,73.9612,74.0556,73.7064,73.8385,68133.0
2023-01-03 11:00:00,78.25,78.33,77.95,78.07,101927.0,73.8385,73.914,73.5554,73.6687,101927.0
2023-01-03 11:30:00,78.05,78.2,77.97,78.01,122537.0,73.6498,73.7913,73.5743,73.6121,122537.0
2023-01-03 12:00:00,78.01,78.05,77.77,77.91,125044.0,73.6121,73.6498,73.3856,73.5177,125044.0
2023-01-03 12:30:00,77.92,78.08,77.72,77.83,88645.0,73.5271,73.6781,73.3384,73.4422,88645.0
2023-01-03 13:00:00,77.82,78.28,77.81,78.25,94301.0,73.4328,73.8668,73.4233,73.8385,94301.0
2023-01-03 13:30:00,78.24,78.57,78.24,78.54,52745.0,73.8291,74.1405,73.8291,74.1122,52745.0
2023-01-03 14:00:00,78.55,78.57,78.35,78.36,72303.0,74.1216,74.1405,73.9329,73.9423,72303.0
2023-01-03 14:30:00,78.35,78.62,78.19,78.59,105237.0,73.9329,74.1877,73.7819,74.1594,105237.0
2023-01-03 15:00:00,78.59,78.87,78.59,78.74,138142.0,74.1594,74.4236,74.1594,74.3009,138142.0
2023-01-03 15:30:00,78.74,79.17,78.73,79.12,368563.0,74.3009,74.7067,74.2915,74.6595,368563.0
2023-01-04 09:30:00,79.2,79.71,79.18,79.66,146741.0,74.735,75.2162,74.7161,75.169,146741.0
2023-01-04 10:00:00,79.65,79.73,79.3,79.46,114136.0,75.1596,75.2351,74.8293,74.9803,114136.0
2023-01-04 10:30:00,79.46,79.74,79.4,79.73,86699.0,74.9803,75.2445,74.9237,75.2351,86699.0
2023-01-04 11:00:00,79.75,79.84,79.68,79.77,59643.0,75.254,75.3389,75.1879,75.2728,59643.0
2023-01-04 11:30:00,79.78,80.09,79.77,80.03,148721.0,75.2823,75.5748,75.2728,75.5182,148721.0
2023-01-04 12:00:00,80.04,80.13,79.99,80.07,73123.0,75.5276,75.6125,75.4804,75.5559,73123.0
2023-01-04 12:30:00,80.08,80.09,79.74,79.76,79996.0,75.5654,75.5748,75.2445,75.2634,79996.0
2023-01-04 13:00:00,79.76,79.96,79.69,79.9,86045.0,75.2634,75.4521,75.1973,75.3955,86045.0
2023-01-04 13:30:00,79.91,80.02,79.71,79.77,49652.0,75.4049,75.5087,75.2162,75.2728,49652.0
2023-01-04 14:00:00,79.73,79.87,79.3,79.36,99299.0,75.2351,75.3672,74.8293,74.8859,99299.0
2023-01-04 14:30:00,79.36,79.46,79.25,79.34,69707.0,74.8859,74.9803,74.7821,74.8671,69707.0
2023-01-04 15:00:00,79.34,79.54,79.31,79.45,94860.0,74.8671,75.0558,74.8388,74.9709,94860.0
2023-01-04 15:30:00,79.43,79.66,79.18,79.64,554942.0,74.952,75.169,74.7161,75.1502,554942.0
2023-01-05 09:30:00,79.52,79.81,79.19,79.26,135909.0,75.0369,75.3106,74.7255,74.7916,135909.0
2023-01-05 10:00:00,79.24,79.39,78.87,78.94,93393.0,74.7727,74.9143,74.4236,74.4896,93393.0
2023-01-05 10:30:00,78.92,79.02,78.72,78.89,104138.0,74.4707,74.5651,74.282,74.4424,104138.0
2023-01-05 11:00:00,78.9,78.98,78.69,78.78,132152.0,74.4519,74.5274,74.2537,74.3386,132152.0
2023-01-05 11:30:00,78.77,78.77,78.48,78.54,79222.0,74.3292,74.3292,74.0556,74.1122,79222.0
2023-01-05 12:00:00,78.54,78.86,78.54,78.83,56995.0,74.1122,74.4141,74.1122,74.3858,56995.0
2023-01-05 12:30:00,78.81,78.94,78.72,78.74,47958.0,74.3669,74.4896,74.282,74.3009,47958.0
2023-01-05 13:00:00,78.75,78.93,78.62,78.78,92537.0,74.3103,74.4802,74.1877,74.3386,92537.0
2023-01-05 13:30:00,78.79,78.86,78.67,78.72,70793.0,74.3481,74.4141,74.2348,74.282,70793.0
2023-01-05 14:00:00,78.73,78.93,78.66,78.66,64083.0,74.2915,74.4802,74.2254,74.2254,64083.0
2023-01-05 14:30:00,78.66,78.9,78.65,78.82,60822.0,74.2254,74.4519,74.216,74.3764,60822.0
2023-01-05 15:00:00,78.81,78.81,78.68,78.74,67414.0,74.3669,74.3669,74.2443,74.3009,67414.0
2023-01-05 15:30:00,78.73,78.78,78.44,78.53,299326.0,74.2915,74.3386,74.0178,74.1027,299326.0
2023-01-06 09:30:00,79.4,79.8,79.17,79.43,79995.0,74.9237,75.3011,74.7067,74.952,79995.0
2023-01-06 10:00:00,79.42,79.8,79.31,79.6,125952.0,74.9426,75.3011,74.8388,75.1124,125952.0
2023-01-06 10:30:00,79.61,79.9,79.51,79.86,53706.0,75.1218,75.3955,75.0275,75.3578,53706.0
2023-01-06 11:00:00,79.87,80.05,79.82,79.87,70659.0,75.3672,75.537,75.32,75.3672,70659.0
2023-01-06 11:30:00,79.87,80.12,79.8,80.09,52146.0,75.3672,75.6031,75.3011,75.5748,52146.0
2023-01-06 12:00:00,80.1,80.17,79.94,80.0,62642.0,75.5842,75.6503,75.4332,75.4899,62642.0
2023-01-06 12:30:00,80.0,80.05,79.87,79.92,49027.0,75.4899,75.537,75.3672,75.4144,49027.0
2023-01-06 13:00:00,79.92,79.99,79.82,79.98,28643.0,75.4144,75.4804,75.32,75.471,28643.0
2023-01-06 13:30:00,79.99,80.06,79.94,80.06,41687.0,75.4804,75.5465,75.4332,75.5465,41687.0
2023-01-06 14:00:00,80.06,80.22,80.06,80.16,56692.0,75.5465,75.6975,75.5465,75.6408,56692.0
2023-01-06 14:30:00,80.17,80.28,80.16,80.22,57221.0,75.6503,75.7541,75.6408,75.6975,57221.0
2023-01-06 15:00:00,80.21,80.46,80.08,80.09,150405.0,75.688,75.9239,75.5654,75.5748,150405.0
2023-01-06 15:30:00,80.08,80.26,79.88,79.97,505320.0,75.5654,75.7352,75.3766,75.4616,505320.0
2023-01-09 09:30:00,79.96,79.96,79.63,79.7,156068.0,75.4521,75.4521,75.1407,75.2068,156068.0
2023-01-09 10:00:00,79.72,80.13,79.67,80.01,133866.0,75.2256,75.6125,75.1785,75.4993,133866.0
2023-01-09 10:30:00,80.02,80.27,79.98,80.26,93398.0,75.5087,75.7446,75.471,75.7352,93398.0
2023-01-09 11:00:00,80.26,80.4,80.2,80.38,98306.0,75.7352,75.8673,75.6786,75.8484,98306.0
2023-01-09 11:30:00,80.39,80.39,80.25,80.34,69383.0,75.8579,75.8579,75.7258,75.8107,69383.0
2023-01-09 12:00:00,80.33,80.33,80.05,80.12,66015.0,75.8013,75.8013,75.537,75.6031,66015.0
2023-01-09 12:30:00,80.13,80.13,79.8,79.82,66293.0,75.6125,75.6125,75.3011,75.32,66293.0
2023-01-09 13:00:00,79.83,79.87,79.6,79.62,65721.0,75.3294,75.3672,75.1124,75.1313,65721.0
2023-01-09 13:30:00,79.61,79.62,79.3,79.34,83939.0,75.1218,75.1313,74.8293,74.8671,83939.0
2023-01-09 14:00:00,79.33,79.46,79.25,79.25,98673.0,74.8576,74.9803,74.7821,74.7821,98673.0
2023-01-09 14:30:00,79.26,79.37,78.95,78.95,83253.0,74.7916,74.8954,74.4991,74.4991,83253.0
2023-01-09 15:00:00,78.95,79.04,78.71,78.71,105752.0,74.4991,74.584,74.2726,74.2726,105752.0
2023-01-09 15:30:00,78.72,78.87,78.55,78.74,447122.0,74.282,74.4236,74.1216,74.3009,447122.0
2023-01-10 09:30:00,78.97,78.97,78.55,78.79,199369.0,74.5179,74.5179,74.1216,74.3481,199369.0
2023-01-10 10:00:00,78.8,78.82,78.38,78.47,99776.0,74.3575,74.3764,73.9612,74.0461,99776.0
2023-01-10 10:30:00,78.49,78.65,78.25,78.63,160140.0,74.065,74.216,73.8385,74.1971,160140.0
2023-01-10 11:00:00,78.63,78.69,78.39,78.39,80660.0,74.1971,74.2537,73.9706,73.9706,80660.0
2023-01-10 11:30:00,78.4,78.56,78.3,78.3,82700.0,73.9801,74.131,73.8857,73.8857,82700.0
2023-01-10 12:00:00,78.27,78.27,78.02,78.17,48048.0,73.8574,73.8574,73.6215,73.763,48048.0
2023-01-10 12:30:00,78.15,78.25,78.09,78.24,120895.0,73.7442,73.8385,73.6875,73.8291,120895.0
2023-01-10 13:00:00,78.23,78.44,78.23,78.4,86131.0,73.8196,74.0178,73.8196,73.9801,86131.0
2023-01-10 13:30:00,78.39,78.52,78.29,78.33,98747.0,73.9706,74.0933,73.8763,73.914,98747.0
2023-01-10 14:00:00,78.34,78.45,78.3,78.4,64297.0,73.9234,74.0272,73.8857,73.9801,64297.0
2023-01-10 14:30:00,78.42,78.43,78.15,78.17,86503.0,73.9989,74.0084,73.7442,73.763,86503.0
2023-01-10 15:00:00,78.17,78.29,78.08,78.19,112080.0,73.763,73.8763,73.6781,73.7819,112080.0
2023-01-10 15:30:00,78.21,78.33,78.12,78.31,682753.0,73.8008,73.914,73.7158,73.8951,682753.0
2023-01-11 09:30:00,78.44,78.72,78.06,78.11,207350.0,74.0178,74.282,73.6592,73.7064,207350.0
2023-01-11 10:00:00,78.11,78.22,77.61,77.68,245855.0,73.7064,73.8102,73.2346,73.3007,245855.0
2023-01-11 10:30:00,77.69,77.77,77.32,77.37,233956.0,73.3101,73.3856,72.961,73.0081,233956.0
2023-01-11 11:00:00,77.37,77.43,77.06,77.1,219154.0,73.0081,73.0647,72.7156,72.7534,219154.0
2023-01-11 11:30:00,77.1,77.17,76.69,76.92,1523957.0,72.7534,72.8194,72.3665,72.5835,1523957.0
2023-01-11 12:00:00,76.93,77.15,76.84,76.97,475888.0,72.5929,72.8005,72.508,72.6307,475888.0
2023-01-11 12:30:00,76.97,77.06,76.7,76.78,341456.0,72.6307,72.7156,72.3759,72.4514,341456.0
2023-01-11 13:00:00,76.77,77.1,76.75,76.98,333822.0,72.442,72.7534,72.4231,72.6401,333822.0
2023-01-11 13:30:00,76.98,77.44,76.96,77.14,379253.0,72.6401,73.0742,72.6212,72.7911,379253.0
2023-01-11 14:00:00,77.14,77.15,76.89,76.94,261062.0,72.7911,72.8005,72.5552,72.6024,261062.0
2023-01-11 14:30:00,76.94,77.21,76.94,77.14,221671.0,72.6024,72.8572,72.6024,72.7911,221671.0
2023-01-11 15:00:00,77.13,77.28,76.98,77.08,358913.0,72.7817,72.9232,72.6401,72.7345,358913.0
2023-01-11 15:30:00,77.07,77.14,76.75,77.11,1187143.0,72.725,72.7911,72.4231,72.7628,1187143.0
2023-01-12 09:30:00,77.36,77.6,76.65,77.07,283850.0,72.9987,73.2252,72.3287,72.725,283850.0
2023-01-12 10:00:00,77.08,77.54,77.06,77.19,197316.0,72.7345,73.1685,72.7156,72.8383,197316.0
2023-01-12 10:30:00,77.19,77.24,76.91,77.05,179615.0,72.8383,72.8855,72.5741,72.7062,179615.0
2023-01-12 11:00:00,77.03,77.06,76.53,76.53,172562.0,72.6873,72.7156,72.2155,72.2155,172562.0
2023-01-12 11:30:00,76.55,76.58,76.35,76.45,261694.0,72.2344,72.2627,72.0456,72.14,261694.0
2023-01-12 12:00:00,76.45,76.79,76.4,76.78,192602.0,72.14,72.4608,72.0928,72.4514,192602.0
2023-01-12 12:30:00,76.77,76.84,76.52,76.52,159939.0,72.442,72.508,72.2061,72.2061,159939.0
2023-01-12 13:00:00,76.52,76.82,76.51,76.59,158298.0,72.2061,72.4891,72.1966,72.2721,158298.0
2023-01-12 13:30:00,76.62,76.73,76.53,76.71,80270.0,72.3004,72.4042,72.2155,72.3853,80270.0
2023-01-12 14:00:00,76.71,76.85,76.51,76.78,159817.0,72.3853,72.5174,72.1966,72.4514,159817.0
2023-01-12 14:30:00,76.78,77.08,76.76,77.04,178583.0,72.4514,72.7345,72.4325,72.6967,178583.0
2023-01-12 15:00:00,77.04,77.05,76.68,76.72,177675.0,72.6967,72.7062,72.357,72.3948,177675.0
2023-01-12 15:30:00,76.72,76.86,76.61,76.83,578320.0,72.3948,72.5269,72.291,72.4986,578320.0
2023-01-13 09:30:00,76.69,77.43,76.57,77.25,263561.0,72.3665,73.0647,72.2532,72.8949,263561.0
2023-01-13 10:00:00,77.25,77.39,77.08,77.26,143633.0,72.8949,73.027,72.7345,72.9043,143633.0
2023-01-13 10:30:00,77.26,77.29,77.02,77.09,152002.0,72.9043,72.9326,72.6779,72.7439,152002.0
2023-01-13 11:00:00,77.09,77.42,77.04,77.37,143660.0,72.7439,73.0553,72.6967,73.0081,143660.0
2023-01-13 11:30:00,77.35,77.54,77.31,77.53,159060.0,72.9893,73.1685,72.9515,73.1591,159060.0
2023-01-13 12:00:00,77.52,77.7,77.51,77.57,124602.0,73.1497,73.3195,73.1402,73.1969,124602.0
2023-01-13 12:30:00,77.58,77.61,77.33,77.44,145373.0,73.2063,73.2346,72.9704,73.0742,145373.0
2023-01-13 13:00:00,77.44,77.72,77.34,77.72,131658.0,73.0742,73.3384,72.9798,73.3384,131658.0
2023-01-13 13:30:00,77.72,77.75,77.63,77.7,111049.0,73.3384,73.3667,73.2535,73.3195,111049.0
2023-01-13 14:00:00,77.71,77.77,77.52,77.56,128582.0,73.329,73.3856,73.1497,73.1874,128582.0
2023-01-13 14:30:00,77.57,77.77,77.55,77.77,110439.0,73.1969,73.3856,73.178,73.3856,110439.0
2023-01-13 15:00:00,77.77,77.88,77.75,77.84,142275.0,73.3856,73.4894,73.3667,73.4516,142275.0
2023-01-13 15:30:00,77.85,78.0,77.73,77.85,538468.0,73.4611,73.6026,73.3478,73.4611,538468.0
2023-01-17 09:30:00,78.16,78.82,78.08,78.62,354049.0,73.7536,74.3764,73.6781,74.1877,354049.0
2023-01-17 10:00:00,78.65,78.97,78.54,78.8,232465.0,74.216,74.5179,74.1122,74.3575,232465.0
2023-01-17 10:30:00,78.8,78.89,78.61,78.65,263303.0,74.3575,74.4424,74.1782,74.216,263303.0
2023-01-17 11:00:00,78.65,78.81,78.58,78.7,238575.0,74.216,74.3669,74.1499,74.2632,238575.0
2023-01-17 11:30:00,78.68,78.75,78.6,78.67,106872.0,74.2443,74.3103,74.1688,74.2348,106872.0
2023-01-17 12:00:00,78.65,78.74,78.53,78.56,113551.0,74.216,74.3009,74.1027,74.131,113551.0
2023-01-17 12:30:00,78.55,78.64,78.46,78.5,96619.0,74.1216,74.2065,74.0367,74.0744,96619.0
2023-01-17 13:00:00,78.5,78.56,78.27,78.42,86936.0,74.0744,74.131,73.8574,73.9989,86936.0
2023-01-17 13:30:00,78.42,78.72,78.42,78.71,73080.0,73.9989,74.282,73.9989,74.2726,73080.0
2023-01-17 14:00:00,78.71,78.74,78.25,78.28,94889.0,74.2726,74.3009,73.8385,73.8668,94889.0
2023-01-17 14:30:00,78.28,78.49,78.27,78.33,84536.0,73.8668,74.065,73.8574,73.914,84536.0
2023-01-17 15:00:00,78.32,78.46,78.29,78.39,114192.0,73.9046,74.0367,73.8763,73.9706,114192.0
2023-01-17 15:30:00,78.39,78.44,78.21,78.23,421734.0,73.9706,74.0178,73.8008,73.8196,421734.0
2023-01-18 09:30:00,77.99,78.33,77.54,77.58,207785.0,73.5932,73.914,73.1685,73.2063,207785.0
2023-01-18 10:00:00,77.58,77.69,77.37,77.64,126694.0,73.2063,73.3101,73.0081,73.2629,126694.0
2023-01-18 10:30:00,77.64,77.83,77.41,77.45,140490.0,73.2629,73.4422,73.0459,73.0836,140490.0
2023-01-18 11:00:00,77.45,77.48,77.2,77.38,125841.0,73.0836,73.1119,72.8477,73.0176,125841.0
2023-01-18 11:30:00,77.38,77.47,77.27,77.31,145308.0,73.0176,73.1025,72.9138,72.9515,145308.0
2023-01-18 12:00:00,77.3,77.34,77.08,77.09,141100.0,72.9421,72.9798,72.7345,72.7439,141100.0
2023-01-18 12:30:00,77.08,77.14,76.7,76.75,129715.0,72.7345,72.7911,72.3759,72.4231,129715.0
2023-01-18 13:00:00,76.75,76.82,76.67,76.75,108611.0,72.4231,72.4891,72.3476,72.4231,108611.0
2023-01-18 13:30:00,76.76,77.17,76.75,77.09,169350.0,72.4325,72.8194,72.4231,72.7439,169350.0
2023-01-18 14:00:00,77.09,77.16,76.89,76.95,188237.0,72.7439,72.81,72.5552,72.6118,188237.0
2023-01-18 14:30:00,76.95,77.03,76.81,76.92,129152.0,72.6118,72.6873,72.4797,72.5835,129152.0
2023-01-18 15:00:00,76.92,76.94,76.66,76.68,138250.0,72.5835,72.6024,72.3382,72.357,138250.0
2023-01-18 15:30:00,76.67,76.68,76.31,76.32,606576.0,72.3476,72.357,72.0079,72.0173,606576.0
2023-01-19 09:30:00,75.77,76.18,75.36,75.71,383903.0,71.4983,71.8852,71.1114,71.4417,383903.0
2023-01-19 10:00:00,75.74,76.04,75.62,75.94,275205.0,71.47,71.7531,71.3568,71.6588,275205.0
2023-01-19 10:30:00,75.95,76.09,75.53,76.05,207481.0,71.6682,71.8003,71.2719,71.7625,207481.0
2023-01-19 11:00:00,76.07,76.53,76.06,76.29,212082.0,71.7814,72.2155,71.772,71.989,212082.0
2023-01-19 11:30:00,76.28,76.33,76.04,76.11,156577.0,71.9796,72.0268,71.7531,71.8192,156577.0
2023-01-19 12:00:00,76.1,76.15,75.93,75.95,99362.0,71.8097,71.8569,71.6493,71.6682,99362.0
2023-01-19 12:30:00,75.94,75.99,75.86,75.94,84392.0,71.6588,71.7059,71.5833,71.6588,84392.0
2023-01-19 13:00:00,75.94,76.06,75.79,75.85,86024.0,71.6588,71.772,71.5172,71.5738,86024.0
2023-01-19 13:30:00,75.85,75.9,75.72,75.83,103220.0,71.5738,71.621,71.4512,71.555,103220.0
2023-01-19 14:00:00,75.84,75.98,75.75,75.83,131526.0,71.5644,71.6965,71.4795,71.555,131526.0
2023-01-19 14:30:00,75.83,75.88,75.59,75.64,104709.0,71.555,71.6021,71.3285,71.3757,104709.0
2023-01-19 15:00:00,75.63,75.78,75.52,75.61,152202.0,71.3662,71.5078,71.2624,71.3474,152202.0
2023-01-19 15:30:00,75.61,75.67,75.18,75.2,663238.0,71.3474,71.404,70.9416,70.9605,663238.0
2023-01-20 09:30:00,74.75,75.0,74.03,74.33,537751.0,70.9753,71.2127,70.2916,70.5765,537751.0
2023-01-20 10:00:00,74.33,74.87,74.24,74.76,171454.0,70.5765,71.0892,70.491,70.9848,171454.0
2023-01-20 10:30:00,74.77,74.78,74.57,74.72,145188.0,70.9943,71.0038,70.8044,70.9468,145188.0
2023-01-20 11:00:00,74.72,74.98,74.7,74.87,150334.0,70.9468,71.1937,70.9278,71.0892,150334.0
2023-01-20 11:30:00,74.87,75.03,74.84,74.9,98532.0,71.0892,71.2411,71.0607,71.1177,98532.0
2023-01-20 12:00:00,74.9,75.01,74.8,74.86,96837.0,71.1177,71.2222,71.0228,71.0797,96837.0
2023-01-20 12:30:00,74.86,74.95,74.78,74.89,110341.0,71.0797,71.1652,71.0038,71.1082,110341.0
2023-01-20 13:00:00,74.91,74.99,74.81,74.98,93925.0,71.1272,71.2032,71.0323,71.1937,93925.0
2023-01-20 13:30:00,74.98,75.19,74.97,75.04,91645.0,71.1937,71.3931,71.1842,71.2506,91645.0
2023-01-20 14:00:00,75.06,75.19,74.99,75.05,136820.0,71.2696,71.3931,71.2032,71.2601,136820.0
2023-01-20 14:30:00,75.05,75.18,75.01,75.08,119956.0,71.2601,71.3836,71.2222,71.2886,119956.0
2023-01-20 15:00:00,75.08,75.32,75.08,75.25,178024.0,71.2886,71.5165,71.2886,71.45,178024.0
2023-01-20 15:30:00,75.25,75.54,75.14,75.4,1217675.0,71.45,71.7254,71.3456,71.5925,1217675.0
2023-01-23 09:30:00,75.54,75.65,75.15,75.53,187202.0,71.7254,71.8298,71.3551,71.7159,187202.0
2023-01-23 10:00:00,75.53,75.61,75.33,75.44,135791.0,71.7159,71.7919,71.526,71.6304,135791.0
2023-01-23 10:30:00,75.44,75.54,75.29,75.38,104419.0,71.6304,71.7254,71.488,71.5735,104419.0
2023-01-23 11:00:00,75.37,75.67,75.36,75.44,116254.0,71.564,71.8488,71.5545,71.6304,116254.0
2023-01-23 11:30:00,75.42,75.54,75.37,75.44,65905.0,71.6115,71.7254,71.564,71.6304,65905.0
2023-01-23 12:00:00,75.43,75.49,75.23,75.42,92459.0,71.6209,71.6779,71.431,71.6115,92459.0
2023-01-23 12:30:00,75.44,75.59,75.39,75.55,66413.0,71.6304,71.7729,71.583,71.7349,66413.0
2023-01-23 13:00:00,75.54,75.62,75.49,75.57,73746.0,71.7254,71.8014,71.6779,71.7539,73746.0
2023-01-23 13:30:00,75.58,75.66,75.47,75.52,64872.0,71.7634,71.8393,71.6589,71.7064,64872.0
2023-01-23 14:00:00,75.51,75.51,75.08,75.09,87164.0,71.6969,71.6969,71.2886,71.2981,87164.0
2023-01-23 14:30:00,75.1,75.22,74.94,75.06,101925.0,71.3076,71.4216,71.1557,71.2696,101925.0
2023-01-23 15:00:00,75.06,75.25,75.04,75.22,113252.0,71.2696,71.45,71.2506,71.4216,113252.0
2023-01-23 15:30:00,75.22,75.51,75.14,75.5,352416.0,71.4216,71.6969,71.3456,71.6874,352416.0
2023-01-24 09:30:00,75.8,75.8,74.5,74.58,167278.0,71.9723,71.9723,70.7379,70.8139,167278.0
2023-01-24 10:00:00,74.6,74.94,74.57,74.69,122047.0,70.8329,71.1557,70.8044,70.9183,122047.0
2023-01-24 10:30:00,74.69,75.35,74.53,75.23,813439.0,70.9183,71.545,70.7664,71.431,813439.0
2023-01-24 11:00:00,75.23,75.53,75.2,75.53,77703.0,71.431,71.7159,71.4026,71.7159,77703.0
2023-01-24 11:30:00,75.53,75.53,75.33,75.49,87880.0,71.7159,71.7159,71.526,71.6779,87880.0
2023-01-24 12:00:00,75.5,75.57,75.37,75.55,88326.0,71.6874,71.7539,71.564,71.7349,88326.0
2023-01-24 12:30:00,75.54,75.56,75.45,75.52,55431.0,71.7254,71.7444,71.6399,71.7064,55431.0
2023-01-24 13:00:00,75.53,75.74,75.51,75.65,88632.0,71.7159,71.9153,71.6969,71.8298,88632.0
2023-01-24 13:30:00,75.64,75.75,75.59,75.7,97553.0,71.8203,71.9248,71.7729,71.8773,97553.0
2023-01-24 14:00:00,75.7,75.81,75.59,75.79,67780.0,71.8773,71.9818,71.7729,71.9628,67780.0
2023-01-24 14:30:00,75.8,75.91,75.74,75.89,81468.0,71.9723,72.0767,71.9153,72.0577,81468.0
2023-01-24 15:00:00,75.89,75.93,75.78,75.82,145152.0,72.0577,72.0957,71.9533,71.9913,145152.0
2023-01-24 15:30:00,75.82,75.99,75.67,75.92,412810.0,71.9913,72.1527,71.8488,72.0862,412810.0
2023-01-25 09:30:00,75.48,75.99,75.31,75.5,338553.0,71.6684,72.1527,71.507,71.6874,338553.0
2023-01-25 10:00:00,75.49,75.74,75.31,75.32,139296.0,71.6779,71.9153,71.507,71.5165,139296.0
2023-01-25 10:30:00,75.31,75.34,74.62,74.86,159310.0,71.507,71.5355,70.8519,71.0797,159310.0
2023-01-25 11:00:00,74.87,75.11,74.83,74.94,85533.0,71.0892,71.3171,71.0512,71.1557,85533.0
2023-01-25 11:30:00,74.94,75.08,74.8,75.02,79236.0,71.1557,71.2886,71.0228,71.2317,79236.0
2023-01-25 12:00:00,75.02,75.11,74.87,74.91,70048.0,71.2317,71.3171,71.0892,71.1272,70048.0
2023-01-25 12:30:00,74.91,75.14,74.89,75.06,60232.0,71.1272,71.3456,71.1082,71.2696,60232.0
2023-01-25 13:00:00,75.05,75.4,75.03,75.3,64586.0,71.2601,71.5925,71.2411,71.4975,64586.0
2023-01-25 13:30:00,75.31,75.47,75.25,75.46,79645.0,71.507,71.6589,71.45,71.6494,79645.0
2023-01-25 14:00:00,75.46,75.57,75.37,75.49,87790.0,71.6494,71.7539,71.564,71.6779,87790.0
2023-01-25 14:30:00,75.48,75.66,75.43,75.63,131997.0,71.6684,71.8393,71.6209,71.8108,131997.0
2023-01-25 15:00:00,75.64,75.73,75.53,75.72,128433.0,71.8203,71.9058,71.7159,71.8963,128433.0
2023-01-25 15:30:00,75.73,75.79,75.48,75.77,528337.0,71.9058,71.9628,71.6684,71.9438,528337.0
2023-01-26 09:30:00,75.62,75.76,75.12,75.45,176661.0,71.8014,71.9343,71.3266,71.6399,176661.0
2023-01-26 10:00:00,75.45,75.63,75.29,75.57,153395.0,71.6399,71.8108,71.488,71.7539,153395.0
2023-01-26 10:30:00,75.56,75.6,75.33,75.42,143681.0,71.7444,71.7824,71.526,71.6115,143681.0
2023-01-26 11:00:00,75.43,75.63,75.38,75.62,127395.0,71.6209,71.8108,71.5735,71.8014,127395.0
2023-01-26 11:30:00,75.62,75.7,75.49,75.56,97901.0,71.8014,71.8773,71.6779,71.7444,97901.0
2023-01-26 12:00:00,75.57,75.65,75.5,75.63,140288.0,71.7539,71.8298,71.6874,71.8108,140288.0
2023-01-26 12:30:00,75.62,75.76,75.59,75.63,99194.0,71.8014,71.9343,71.7729,71.8108,99194.0
2023-01-26 13:00:00,75.65,75.8,75.6,75.76,98459.0,71.8298,71.9723,71.7824,71.9343,98459.0
2023-01-26 13:30:00,75.77,75.81,75.64,75.69,127436.0,71.9438,71.9818,71.8203,71.8678,127436.0
2023-01-26 14:00:00,75.68,75.68,75.45,75.53,193906.0,71.8583,71.8583,71.6399,71.7159,193906.0
2023-01-26 14:30:00,75.53,75.61,75.49,75.54,141631.0,71.7159,71.7919,71.6779,71.7254,141631.0
2023-01-26 15:00:00,75.55,75.61,75.39,75.4,261953.0,71.7349,71.7919,71.583,71.5925,261953.0
2023-01-26 15:30:00,75.39,75.56,75.23,75.54,819454.0,71.583,71.7444,71.431,71.7254,819454.0
2023-01-27 09:30:00,72.85,73.04,71.6,71.71,1233418.0,69.1712,69.3516,67.9844,68.0888,1233418.0
2023-01-27 10:00:00,71.66,71.72,70.94,71.51,2147611.0,68.0413,68.0983,67.3577,67.8989,2147611.0
2023-01-27 10:30:00,71.5,71.97,71.33,71.5,927851.0,67.8894,68.3357,67.728,67.8894,927851.0
2023-01-27 11:00:00,71.5,71.95,71.34,71.81,569814.0,67.8894,68.3167,67.7375,68.1837,569814.0
2023-01-27 11:30:00,71.81,71.84,71.31,71.84,1060815.0,68.1837,68.2122,67.709,68.2122,1060815.0
2023-01-27 12:00:00,71.84,72.54,71.66,72.39,413578.0,68.2122,68.8769,68.0413,68.7345,413578.0
2023-01-27 12:30:00,72.39,72.52,72.18,72.5,344190.0,68.7345,68.8579,68.5351,68.8389,344190.0
2023-01-27 13:00:00,72.49,72.94,72.41,72.83,511688.0,68.8294,69.2567,68.7535,69.1522,511688.0
2023-01-27 13:30:00,72.83,72.98,72.64,72.97,295661.0,69.1522,69.2947,68.9718,69.2852,295661.0
2023-01-27 14:00:00,72.96,72.99,72.73,72.81,317565.0,69.2757,69.3042,69.0573,69.1333,317565.0
2023-01-27 14:30:00,72.81,72.9,72.54,72.55,290514.0,69.1333,69.2187,68.8769,68.8864,290514.0
2023-01-27 15:00:00,72.55,72.59,71.85,72.03,495406.0,68.8864,68.9244,68.2217,68.3926,495406.0
2023-01-27 15:30:00,72.03,72.33,71.49,71.59,988000.0,68.3926,68.6775,67.8799,67.9749,988000.0
2023-01-30 09:30:00,72.2,73.38,72.05,73.36,924160.0,68.5541,69.6745,68.4116,69.6555,924160.0
2023-01-30 10:00:00,73.36,73.67,73.34,73.65,553490.0,69.6555,69.9498,69.6365,69.9308,553490.0
2023-01-30 10:30:00,73.67,73.73,73.31,73.6,394857.0,69.9498,70.0068,69.608,69.8834,394857.0
2023-01-30 11:00:00,73.6,73.62,73.4,73.46,318070.0,69.8834,69.9023,69.6935,69.7504,318070.0
2023-01-30 11:30:00,73.47,73.59,73.37,73.59,265175.0,69.7599,69.8739,69.665,69.8739,265175.0
2023-01-30 12:00:00,73.58,73.71,73.34,73.38,303348.0,69.8644,69.9878,69.6365,69.6745,303348.0
2023-01-30 12:30:00,73.39,73.45,73.22,73.36,248713.0,69.684,69.7409,69.5225,69.6555,248713.0
2023-01-30 13:00:00,73.36,73.48,73.23,73.31,277021.0,69.6555,69.7694,69.532,69.608,277021.0
2023-01-30 13:30:00,73.31,73.31,72.79,73.12,478324.0,69.608,69.608,69.1143,69.4276,478324.0
2023-01-30 14:00:00,73.11,73.16,72.9,73.06,255115.0,69.4181,69.4656,69.2187,69.3706,255115.0
2023-01-30 14:30:00,73.06,73.09,72.79,72.98,284615.0,69.3706,69.3991,69.1143,69.2947,284615.0
2023-01-30 15:00:00,72.99,73.04,72.89,72.92,437844.0,69.3042,69.3516,69.2092,69.2377,437844.0
2023-01-30 15:30:00,72.92,73.01,72.73,72.88,1091126.0,69.2377,69.3232,69.0573,69.1997,1091126.0
2023-01-31 09:30:00,73.38,73.71,73.26,73.31,356656.0,69.6745,69.9878,69.5605,69.608,356656.0
2023-01-31 10:00:00,73.31,73.92,73.29,73.72,269638.0,69.608,70.1872,69.589,69.9973,269638.0
2023-01-31 10:30:00,73.71,73.73,73.44,73.44,182199.0,69.9878,70.0068,69.7314,69.7314,182199.0
2023-01-31 11:00:00,73.45,73.73,73.44,73.69,203132.0,69.7409,70.0068,69.7314,69.9688,203132.0
2023-01-31 11:30:00,73.71,73.93,73.7,73.76,286621.0,69.9878,70.1967,69.9783,70.0353,286621.0
2023-01-31 12:00:00,73.75,73.76,73.49,73.53,145248.0,70.0258,70.0353,69.7789,69.8169,145248.0
2023-01-31 12:30:00,73.53,73.77,73.49,73.62,286381.0,69.8169,70.0448,69.7789,69.9023,286381.0
2023-01-31 13:00:00,73.63,73.82,73.61,73.81,131629.0,69.9118,70.0922,69.8929,70.0828,131629.0
2023-01-31 13:30:00,73.8,73.9,73.76,73.8,211137.0,70.0733,70.1682,70.0353,70.0733,211137.0
2023-01-31 14:00:00,73.8,74.02,73.8,73.92,295769.0,70.0733,70.2821,70.0733,70.1872,295769.0
2023-01-31 14:30:00,73.92,74.2,73.92,74.13,199561.0,70.1872,70.4531,70.1872,70.3866,199561.0
2023-01-31 15:00:00,74.13,74.25,74.04,74.05,310507.0,70.3866,70.5005,70.3011,70.3106,310507.0
2023-01-31 15:30:00,74.03,74.54,74.03,74.54,698647.0,70.2916,70.7759,70.2916,70.7759,698647.0
2023-02-01 09:30:00,74.43,74.56,74.2,74.42,227983.0,70.6714,70.7949,70.4531,70.662,227983.0
2023-02-01 10:00:00,74.42,74.43,74.11,74.33,218919.0,70.662,70.6714,70.3676,70.5765,218919.0
2023-02-01 10:30:00,74.35,74.62,74.33,74.39,195985.0,70.5955,70.8519,70.5765,70.6335,195985.0
2023-02-01 11:00:00,74.39,74.76,74.35,74.64,148631.0,70.6335,70.9848,70.5955,70.8708,148631.0
2023-02-01 11:30:00,74.62,74.87,74.58,74.66,116985.0,70.8519,71.0892,70.8139,70.8898,116985.0
2023-02-01 12:00:00,74.65,74.68,74.53,74.59,79192.0,70.8803,70.9088,70.7664,70.8234,79192.0
2023-02-01 12:30:00,74.6,74.61,74.4,74.44,89959.0,70.8329,70.8424,70.643,70.6809,89959.0
2023-02-01 13:00:00,74.42,74.52,74.37,74.52,82448.0,70.662,70.7569,70.6145,70.7569,82448.0
2023-02-01 13:30:00,74.52,74.6,74.37,74.53,109710.0,70.7569,70.8329,70.6145,70.7664,109710.0
2023-02-01 14:00:00,74.41,74.54,74.29,74.35,102527.0,70.6525,70.7759,70.5385,70.5955,102527.0
2023-02-01 14:30:00,74.35,74.89,74.15,74.73,194223.0,70.5955,71.1082,70.4056,70.9563,194223.0
2023-02-01 15:00:00,74.74,75.07,74.72,75.07,152612.0,70.9658,71.2791,70.9468,71.2791,152612.0
2023-02-01 15:30:00,75.07,75.3,74.9,75.0,438122.0,71.2791,71.4975,71.1177,71.2127,438122.0
2023-02-02 09:30:00,74.18,74.2,73.31,73.92,396777.0,70.4341,70.4531,69.608,70.1872,396777.0
2023-02-02 10:00:00,73.92,73.99,73.63,73.75,271000.0,70.1872,70.2537,69.9118,70.0258,271000.0
2023-02-02 10:30:00,73.76,74.13,73.74,73.99,142413.0,70.0353,70.3866,70.0163,70.2537,142413.0
2023-02-02 11:00:00,73.99,74.08,73.79,74.02,157506.0,70.2537,70.3391,70.0638,70.2821,157506.0
2023-02-02 11:30:00,74.02,74.06,73.8,73.88,109478.0,70.2821,70.3201,70.0733,70.1492,109478.0
2023-02-02 12:00:00,73.89,73.94,73.69,73.74,94421.0,70.1587,70.2062,69.9688,70.0163,94421.0
2023-02-02 12:30:00,73.74,73.82,73.62,73.77,131475.0,70.0163,70.0922,69.9023,70.0448,131475.0
2023-02-02 13:00:00,73.78,73.84,73.54,73.67,130596.0,70.0543,70.1112,69.8264,69.9498,130596.0
2023-02-02 13:30:00,73.67,73.84,73.63,73.81,117432.0,69.9498,70.1112,69.9118,70.0828,117432.0
2023-02-02 14:00:00,73.81,73.87,73.53,73.87,164430.0,70.0828,70.1397,69.8169,70.1397,164430.0
2023-02-02 14:30:00,73.88,73.88,73.67,73.73,189011.0,70.1492,70.1492,69.9498,70.0068,189011.0
2023-02-02 15:00:00,73.72,74.08,73.62,74.06,243683.0,69.9973,70.3391,69.9023,70.3201,243683.0
2023-02-02 15:30:00,74.06,74.11,73.67,73.73,623774.0,70.3201,70.3676,69.9498,70.0068,623774.0
2023-02-03 09:30:00,73.96,74.31,73.36,73.44,205347.0,70.2252,70.5575,69.6555,69.7314,205347.0
2023-02-03 10:00:00,73.36,73.91,73.29,73.51,231455.0,69.6555,70.1777,69.589,69.7979,231455.0
2023-02-03 10:30:00,73.49,73.57,73.22,73.51,207563.0,69.7789,69.8549,69.5225,69.7979,207563.0
2023-02-03 11:00:00,73.52,73.74,73.47,73.73,141665.0,69.8074,70.0163,69.7599,70.0068,141665.0
2023-02-03 11:30:00,73.72,73.74,73.39,73.46,122526.0,69.9973,70.0163,69.684,69.7504,122526.0
2023-02-03 12:00:00,73.46,73.75,73.44,73.62,144147.0,69.7504,70.0258,69.7314,69.9023,144147.0
2023-02-03 12:30:00,73.64,73.84,73.6,73.76,93324.0,69.9213,70.1112,69.8834,70.0353,93324.0
2023-02-03 13:00:00,73.76,73.86,73.69,73.71,108053.0,70.0353,70.1302,69.9688,69.9878,108053.0
2023-02-03 13:30:00,73.71,73.98,73.68,73.95,116276.0,69.9878,70.2442,69.9593,70.2157,116276.0
2023-02-03 14:00:00,73.96,74.2,73.95,74.18,146547.0,70.2252,70.4531,70.2157,70.4341,146547.0
2023-02-03 14:30:00,74.18,74.27,74.07,74.09,169184.0,70.4341,70.5195,70.3296,70.3486,169184.0
2023-02-03 15:00:00,74.09,74.32,74.01,74.25,201863.0,70.3486,70.567,70.2727,70.5005,201863.0
2023-02-03 15:30:00,74.26,74.4,74.18,74.28,601293.0,70.51,70.643,70.4341,70.529,601293.0
2023-02-06 09:30:00,74.2,74.41,73.76,73.78,254931.0,70.4531,70.6525,70.0353,70.0543,254931.0
2023-02-06 10:00:00,73.78,73.78,73.45,73.6,210578.0,70.0543,70.0543,69.7409,69.8834,210578.0
2023-02-06 10:30:00,73.6,73.78,73.56,73.61,164073.0,69.8834,70.0543,69.8454,69.8929,164073.0
2023-02-06 11:00:00,73.61,73.71,73.54,73.6,117408.0,69.8929,69.9878,69.8264,69.8834,117408.0
2023-02-06 11:30:00,73.6,73.61,73.37,73.45,122991.0,69.8834,69.8929,69.665,69.7409,122991.0
2023-02-06 12:00:00,73.45,73.5,73.28,73.36,127207.0,69.7409,69.7884,69.5795,69.6555,127207.0
2023-02-06 12:30:00,73.36,73.45,73.34,73.42,89582.0,69.6555,69.7409,69.6365,69.7124,89582.0
2023-02-06 13:00:00,73.42,73.55,73.41,73.5,121414.0,69.7124,69.8359,69.703,69.7884,121414.0
2023-02-06 13:30:00,73.5,73.78,73.48,73.62,657481.0,69.7884,70.0543,69.7694,69.9023,657481.0
2023-02-06 14:00:00,73.61,73.85,73.6,73.75,97857.0,69.8929,70.1207,69.8834,70.0258,97857.0
2023-02-06 14:30:00,73.75,73.86,73.7,73.85,101951.0,70.0258,70.1302,69.9783,70.1207,101951.0
2023-02-06 15:00:00,73.86,73.95,73.76,73.77,161506.0,70.1302,70.2157,70.0353,70.0448,161506.0
2023-02-06 15:30:00,73.77,73.88,73.72,73.85,543142.0,70.0448,70.1492,69.9973,70.1207,543142.0
2023-02-07 09:30:00,73.43,73.52,72.98,73.22,225738.0,69.7219,69.8074,69.2947,69.5225,225738.0
2023-02-07 10:00:00,73.22,73.5,73.22,73.37,133107.0,69.5225,69.7884,69.5225,69.665,133107.0
2023-02-07 10:30:00,73.36,73.46,73.14,73.2,136271.0,69.6555,69.7504,69.4466,69.5036,136271.0
2023-02-07 11:00:00,73.2,73.3,73.15,73.25,100084.0,69.5036,69.5985,69.4561,69.551,100084.0
2023-02-07 11:30:00,73.25,73.31,73.13,73.17,92118.0,69.551,69.608,69.4371,69.4751,92118.0
2023-02-07 12:00:00,73.17,73.17,72.99,73.06,80860.0,69.4751,69.4751,69.3042,69.3706,80860.0
2023-02-07 12:30:00,73.08,73.45,73.08,73.39,102409.0,69.3896,69.7409,69.3896,69.684,102409.0
2023-02-07 13:00:00,73.39,73.51,73.07,73.09,90335.0,69.684,69.7979,69.3801,69.3991,90335.0
2023-02-07 13:30:00,73.06,73.06,72.71,72.79,125750.0,69.3706,69.3706,69.0383,69.1143,125750.0
2023-02-07 14:00:00,72.8,73.32,72.8,73.17,92453.0,69.1238,69.6175,69.1238,69.4751,92453.0
2023-02-07 14:30:00,73.17,73.29,73.14,73.2,135270.0,69.4751,69.589,69.4466,69.5036,135270.0
2023-02-07 15:00:00,73.2,73.35,73.15,73.24,186090.0,69.5036,69.646,69.4561,69.5415,186090.0
2023-02-07 15:30:00,73.23,73.55,73.21,73.46,405843.0,69.532,69.8359,69.5131,69.7504,405843.0
2023-02-08 09:30:00,73.12,73.31,72.8,73.24,172103.0,69.4276,69.608,69.1238,69.5415,172103.0
2023-02-08 10:00:00,73.22,73.32,73.05,73.28,104153.0,69.5225,69.6175,69.3611,69.5795,104153.0
2023-02-08 10:30:00,73.33,73.5,73.3,73.43,112494.0,69.627,69.7884,69.5985,69.7219,112494.0
2023-02-08 11:00:00,73.42,73.51,73.34,73.4,95332.0,69.7124,69.7979,69.6365,69.6935,95332.0
2023-02-08 11:30:00,73.4,73.55,73.28,73.34,155856.0,69.6935,69.8359,69.5795,69.6365,155856.0
2023-02-08 12:00:00,73.35,73.44,73.24,73.44,80149.0,69.646,69.7314,69.5415,69.7314,80149.0
2023-02-08 12:30:00,73.43,73.68,73.37,73.63,153064.0,69.7219,69.9593,69.665,69.9118,153064.0
2023-02-08 13:00:00,73.62,73.68,73.49,73.49,116939.0,69.9023,69.9593,69.7789,69.7789,116939.0
2023-02-08 13:30:00,73.5,73.53,73.41,73.44,124186.0,69.7884,69.8169,69.703,69.7314,124186.0
2023-02-08 14:00:00,73.45,73.45,73.29,73.3,147915.0,69.7409,69.7409,69.589,69.5985,147915.0
2023-02-08 14:30:00,73.3,73.43,73.21,73.42,122263.0,69.5985,69.7219,69.5131,69.7124,122263.0
2023-02-08 15:00:00,73.41,73.49,73.26,73.3,187411.0,69.703,69.7789,69.5605,69.5985,187411.0
2023-02-08 15:30:00,73.29,73.44,73.22,73.38,456174.0,69.589,69.7314,69.5225,69.6745,456174.0
2023-02-09 09:30:00,73.51,73.75,73.39,73.44,241116.0,69.7979,70.0258,69.684,69.7314,241116.0
2023-02-09 10:00:00,73.45,73.48,73.19,73.4,168265.0,69.7409,69.7694,69.4941,69.6935,168265.0
2023-02-09 10:30:00,73.41,73.5,73.35,73.39,199391.0,69.703,69.7884,69.646,69.684,199391.0
2023-02-09 11:00:00,73.39,73.43,73.24,73.28,94363.0,69.684,69.7219,69.5415,69.5795,94363.0
2023-02-09 11:30:00,73.28,73.32,73.17,73.22,121630.0,69.5795,69.6175,69.4751,69.5225,121630.0
2023-02-09 12:00:00,73.23,73.29,73.1,73.19,216252.0,69.532,69.589,69.4086,69.4941,216252.0
2023-02-09 12:30:00,73.19,73.24,73.06,73.2,194532.0,69.4941,69.5415,69.3706,69.5036,194532.0
2023-02-09 13:00:00,73.18,73.22,73.07,73.1,96393.0,69.4846,69.5225,69.3801,69.4086,96393.0
2023-02-09 13:30:00,73.1,73.17,73.02,73.07,121934.0,69.4086,69.4751,69.3326,69.3801,121934.0
2023-02-09 14:00:00,73.08,73.15,73.0,73.14,99172.0,69.3896,69.4561,69.3137,69.4466,99172.0
2023-02-09 14:30:00,73.16,73.24,73.06,73.09,116844.0,69.4656,69.5415,69.3706,69.3991,116844.0
2023-02-09 15:00:00,73.1,73.11,72.98,73.06,190051.0,69.4086,69.4181,69.2947,69.3706,190051.0
2023-02-09 15:30:00,73.04,73.15,72.81,72.85,559724.0,69.3516,69.4561,69.1333,69.1712,559724.0
2023-02-10 09:30:00,72.93,73.16,72.73,73.05,160019.0,69.2472,69.4656,69.0573,69.3611,160019.0
2023-02-10 10:00:00,73.06,73.28,72.95,73.25,165556.0,69.3706,69.5795,69.2662,69.551,165556.0
2023-02-10 10:30:00,73.26,73.34,73.14,73.21,188125.0,69.5605,69.6365,69.4466,69.5131,188125.0
2023-02-10 11:00:00,73.21,73.44,73.15,73.36,105782.0,69.5131,69.7314,69.4561,69.6555,105782.0
2023-02-10 11:30:00,73.37,73.49,73.28,73.45,108696.0,69.665,69.7789,69.5795,69.7409,108696.0
2023-02-10 12:00:00,73.46,73.47,73.31,73.41,156262.0,69.7504,69.7599,69.608,69.703,156262.0
2023-02-10 12:30:00,73.41,73.54,73.4,73.52,88589.0,69.703,69.8264,69.6935,69.8074,88589.0
2023-02-10 13:00:00,73.52,73.59,73.42,73.51,81318.0,69.8074,69.8739,69.7124,69.7979,81318.0
2023-02-10 13:30:00,73.51,73.73,73.45,73.68,178399.0,69.7979,70.0068,69.7409,69.9593,178399.0
2023-02-10 14:00:00,73.68,73.69,73.44,73.49,150273.0,69.9593,69.9688,69.7314,69.7789,150273.0
2023-02-10 14:30:00,73.49,73.59,73.46,73.56,98175.0,69.7789,69.8739,69.7504,69.8454,98175.0
2023-02-10 15:00:00,73.56,73.64,73.42,73.56,144581.0,69.8454,69.9213,69.7124,69.8454,144581.0
2023-02-10 15:30:00,73.56,73.67,73.5,73.55,515470.0,69.8454,69.9498,69.7884,69.8359,515470.0
2023-02-13 09:30:00,73.87,73.87,73.53,73.72,494154.0,70.1397,70.1397,69.8169,69.9973,494154.0
2023-02-13 10:00:00,73.71,74.04,73.63,74.01,145279.0,69.9878,70.3011,69.9118,70.2727,145279.0
2023-02-13 10:30:00,74.02,74.04,73.88,73.96,117700.0,70.2821,70.3011,70.1492,70.2252,117700.0
2023-02-13 11:00:00,73.96,73.96,73.72,73.73,102994.0,70.2252,70.2252,69.9973,70.0068,102994.0
2023-02-13 11:30:00,73.74,73.98,73.62,73.95,125756.0,70.0163,70.2442,69.9023,70.2157,125756.0
2023-02-13 12:00:00,73.95,73.95,73.65,73.68,81523.0,70.2157,70.2157,69.9308,69.9593,81523.0
2023-02-13 12:30:00,73.69,73.7,73.6,73.62,65795.0,69.9688,69.9783,69.8834,69.9023,65795.0
2023-02-13 13:00:00,73.61,73.63,73.55,73.59,67137.0,69.8929,69.9118,69.8359,69.8739,67137.0
2023-02-13 13:30:00,73.59,73.74,73.58,73.7,67215.0,69.8739,70.0163,69.8644,69.9783,67215.0
2023-02-13 14:00:00,73.7,73.72,73.53,73.55,98163.0,69.9783,69.9973,69.8169,69.8359,98163.0
2023-02-13 14:30:00,73.55,73.65,73.51,73.52,123214.0,69.8359,69.9308,69.7979,69.8074,123214.0
2023-02-13 15:00:00,73.51,73.69,73.46,73.66,130529.0,69.7979,69.9688,69.7504,69.9403,130529.0
2023-02-13 15:30:00,73.66,73.81,73.57,73.79,429029.0,69.9403,70.0828,69.8549,70.0638,429029.0
2023-02-14 09:30:00,73.91,73.91,73.39,73.52,190687.0,70.1777,70.1777,69.684,69.8074,190687.0
2023-02-14 10:00:00,73.53,73.72,73.38,73.39,109850.0,69.8169,69.9973,69.6745,69.684,109850.0
2023-02-14 10:30:00,73.39,73.4,72.92,73.0,116554.0,69.684,69.6935,69.2377,69.3137,116554.0
2023-02-14 11:00:00,73.0,73.32,72.99,73.03,97305.0,69.3137,69.6175,69.3042,69.3421,97305.0
2023-02-14 11:30:00,73.01,73.08,72.9,73.02,130362.0,69.3232,69.3896,69.2187,69.3326,130362.0
2023-02-14 12:00:00,73.02,73.19,72.94,73.13,103083.0,69.3326,69.4941,69.2567,69.4371,103083.0
2023-02-14 12:30:00,73.14,73.42,73.12,73.39,78539.0,69.4466,69.7124,69.4276,69.684,78539.0
2023-02-14 13:00:00,73.39,73.65,73.38,73.55,77122.0,69.684,69.9308,69.6745,69.8359,77122.0
2023-02-14 13:30:00,73.54,73.62,73.5,73.56,68658.0,69.8264,69.9023,69.7884,69.8454,68658.0
2023-02-14 14:00:00,73.57,73.63,73.43,73.52,65401.0,69.8549,69.9118,69.7219,69.8074,65401.0
2023-02-14 14:30:00,73.53,73.68,73.52,73.6,75795.0,69.8169,69.9593,69.8074,69.8834,75795.0
2023-02-14 15:00:00,73.61,73.65,73.49,73.49,96002.0,69.8929,69.9308,69.7789,69.7789,96002.0
2023-02-14 15:30:00,73.46,73.46,73.12,73.19,322923.0,69.7504,69.7504,69.4276,69.4941,322923.0
2023-02-15 09:30:00,72.87,72.99,72.31,72.69,265627.0,69.1902,69.3042,68.6585,69.0193,265627.0
2023-02-15 10:00:00,72.68,72.81,72.52,72.69,189039.0,69.0098,69.1333,68.8579,69.0193,189039.0
2023-02-15 10:30:00,72.7,72.76,72.51,72.53,102962.0,69.0288,69.0858,68.8484,68.8674,102962.0
2023-02-15 11:00:00,72.52,72.52,72.36,72.47,171920.0,68.8579,68.8579,68.706,68.8104,171920.0
2023-02-15 11:30:00,72.47,72.47,72.33,72.43,183917.0,68.8104,68.8104,68.6775,68.7724,183917.0
2023-02-15 12:00:00,72.42,72.47,72.35,72.45,144012.0,68.7629,68.8104,68.6965,68.7914,144012.0
2023-02-15 12:30:00,72.45,72.48,72.39,72.39,74985.0,68.7914,68.8199,68.7345,68.7345,74985.0
2023-02-15 13:00:00,72.39,72.43,72.31,72.43,82822.0,68.7345,68.7724,68.6585,68.7724,82822.0
2023-02-15 13:30:00,72.43,72.49,72.4,72.42,141526.0,68.7724,68.8294,68.744,68.7629,141526.0
2023-02-15 14:00:00,72.43,72.49,72.36,72.48,146621.0,68.7724,68.8294,68.706,68.8199,146621.0
2023-02-15 14:30:00,72.48,72.55,72.29,72.31,256125.0,68.8199,68.8864,68.6395,68.6585,256125.0
2023-02-15 15:00:00,72.32,72.55,72.31,72.55,420733.0,68.668,68.8864,68.6585,68.8864,420733.0
2023-02-15 15:30:00,72.55,72.71,72.49,72.71,938324.0,68.8864,69.0383,68.8294,69.0383,938324.0
2023-02-16 09:30:00,72.32,72.32,71.74,71.81,275481.0,68.668,68.668,68.1173,68.1837,275481.0
2023-02-16 10:00:00,71.8,72.51,71.78,72.51,349174.0,68.1743,68.8484,68.1553,68.8484,349174.0
2023-02-16 10:30:00,72.52,72.54,72.36,72.49,310444.0,68.8579,68.8769,68.706,68.8294,310444.0
2023-02-16 11:00:00,72.48,72.7,72.48,72.67,188452.0,68.8199,69.0288,68.8199,69.0003,188452.0
2023-02-16 11:30:00,72.7,72.88,72.62,72.69,146919.0,69.0288,69.1997,68.9528,69.0193,146919.0
2023-02-16 12:00:00,72.7,72.74,72.59,72.6,185023.0,69.0288,69.0668,68.9244,68.9339,185023.0
2023-02-16 12:30:00,72.59,72.69,72.51,72.68,107224.0,68.9244,69.0193,68.8484,69.0098,107224.0
2023-02-16 13:00:00,72.68,72.79,72.68,72.72,108159.0,69.0098,69.1143,69.0098,69.0478,108159.0
2023-02-16 13:30:00,72.73,72.84,72.68,72.71,107832.0,69.0573,69.1617,69.0098,69.0383,107832.0
2023-02-16 14:00:00,72.71,72.91,72.69,72.91,88291.0,69.0383,69.2282,69.0193,69.2282,88291.0
2023-02-16 14:30:00,72.91,72.98,72.85,72.95,151745.0,69.2282,69.2947,69.1712,69.2662,151745.0
2023-02-16 15:00:00,72.95,72.95,72.79,72.84,210323.0,69.2662,69.2662,69.1143,69.1617,210323.0
2023-02-16 15:30:00,72.84,72.86,72.63,72.77,603457.0,69.1617,69.1807,68.9623,69.0953,603457.0
2023-02-17 09:30:00,72.96,73.52,72.96,73.28,250970.0,69.2757,69.8074,69.2757,69.5795,250970.0
2023-02-17 10:00:00,73.28,73.73,73.27,73.65,171808.0,69.5795,70.0068,69.57,69.9308,171808.0
2023-02-17 10:30:00,73.63,73.71,73.43,73.5,184460.0,69.9118,69.9878,69.7219,69.7884,184460.0
2023-02-17 11:00:00,73.5,73.76,73.49,73.76,119699.0,69.7884,70.0353,69.7789,70.0353,119699.0
2023-02-17 11:30:00,73.76,74.12,73.7,74.11,228017.0,70.0353,70.3771,69.9783,70.3676,228017.0
2023-02-17 12:00:00,74.1,74.37,74.06,74.29,200069.0,70.3581,70.6145,70.3201,70.5385,200069.0
2023-02-17 12:30:00,74.29,74.3,73.89,73.92,221326.0,70.5385,70.548,70.1587,70.1872,221326.0
2023-02-17 13:00:00,73.93,74.17,73.93,74.12,146024.0,70.1967,70.4246,70.1967,70.3771,146024.0
2023-02-17 13:30:00,74.12,74.29,74.09,74.29,152613.0,70.3771,70.5385,70.3486,70.5385,152613.0
2023-02-17 14:00:00,74.29,74.51,74.27,74.48,177786.0,70.5385,70.7474,70.5195,70.7189,177786.0
2023-02-17 14:30:00,74.48,74.63,74.43,74.6,154092.0,70.7189,70.8613,70.6714,70.8329,154092.0
2023-02-17 15:00:00,74.61,74.84,74.55,74.8,221922.0,70.8424,71.0607,70.7854,71.0228,221922.0
2023-02-17 15:30:00,74.8,74.96,74.48,74.53,784283.0,71.0228,71.1747,70.7189,70.7664,784283.0
2023-02-21 09:30:00,73.9,74.5,73.9,74.26,371837.0,70.1682,70.7379,70.1682,70.51,371837.0
2023-02-21 10:00:00,74.23,74.49,74.16,74.42,200449.0,70.4815,70.7284,70.4151,70.662,200449.0
2023-02-21 10:30:00,74.4,74.4,74.15,74.17,118163.0,70.643,70.643,70.4056,70.4246,118163.0
2023-02-21 11:00:00,74.17,74.41,74.16,74.2,142370.0,70.4246,70.6525,70.4151,70.4531,142370.0
2023-02-21 11:30:00,74.2,74.61,74.19,74.6,152940.0,70.4531,70.8424,70.4436,70.8329,152940.0
2023-02-21 12:00:00,74.6,74.73,74.4,74.42,112535.0,70.8329,70.9563,70.643,70.662,112535.0
2023-02-21 12:30:00,74.42,74.67,74.42,74.67,127668.0,70.662,70.8993,70.662,70.8993,127668.0
2023-02-21 13:00:00,74.66,74.73,74.48,74.49,164833.0,70.8898,70.9563,70.7189,70.7284,164833.0
2023-02-21 13:30:00,74.48,74.55,74.37,74.4,90366.0,70.7189,70.7854,70.6145,70.643,90366.0
2023-02-21 14:00:00,74.4,74.44,74.12,74.2,119990.0,70.643,70.6809,70.3771,70.4531,119990.0
2023-02-21 14:30:00,74.2,74.33,74.18,74.33,104649.0,70.4531,70.5765,70.4341,70.5765,104649.0
2023-02-21 15:00:00,74.34,74.42,74.31,74.38,149206.0,70.586,70.662,70.5575,70.624,149206.0
2023-02-21 15:30:00,74.39,74.43,74.18,74.26,598526.0,70.6335,70.6714,70.4341,70.51,598526.0
2023-02-22 09:30:00,74.5,74.92,74.19,74.86,165280.0,70.7379,71.1367,70.4436,71.0797,165280.0
2023-02-22 10:00:00,74.87,75.04,74.77,75.0,129803.0,71.0892,71.2506,70.9943,71.2127,129803.0
2023-02-22 10:30:00,75.01,75.02,74.59,74.74,232138.0,71.2222,71.2317,70.8234,70.9658,232138.0
2023-02-22 11:00:00,74.75,74.9,74.7,74.85,174590.0,70.9753,71.1177,70.9278,71.0702,174590.0
2023-02-22 11:30:00,74.85,74.9,74.74,74.78,131416.0,71.0702,71.1177,70.9658,71.0038,131416.0
2023-02-22 12:00:00,74.78,74.79,74.59,74.6,94525.0,71.0038,71.0133,70.8234,70.8329,94525.0
2023-02-22 12:30:00,74.6,74.61,74.48,74.6,95594.0,70.8329,70.8424,70.7189,70.8329,95594.0
2023-02-22 13:00:00,74.59,74.75,74.55,74.72,135304.0,70.8234,70.9753,70.7854,70.9468,135304.0
2023-02-22 13:30:00,74.72,74.77,74.58,74.62,106146.0,70.9468,70.9943,70.8139,70.8519,106146.0
2023-02-22 14:00:00,74.61,74.72,74.49,74.5,150384.0,70.8424,70.9468,70.7284,70.7379,150384.0
2023-02-22 14:30:00,74.49,74.49,74.3,74.38,96128.0,70.7284,70.7284,70.548,70.624,96128.0
2023-02-22 15:00:00,74.37,74.42,74.31,74.31,137189.0,70.6145,70.662,70.5575,70.5575,137189.0
2023-02-22 15:30:00,74.31,74.44,74.26,74.44,514581.0,70.5575,70.6809,70.51,70.6809,514581.0
2023-02-23 09:30:00,74.41,74.77,74.26,74.57,272696.0,70.6525,70.9943,70.51,70.8044,272696.0
2023-02-23 10:00:00,74.59,74.63,74.03,74.03,176784.0,70.8234,70.8613,70.2916,70.2916,176784.0
2023-02-23 10:30:00,74.02,74.11,73.91,74.0,119474.0,70.2821,70.3676,70.1777,70.2632,119474.0
2023-02-23 11:00:00,74.01,74.05,73.59,73.64,173263.0,70.2727,70.3106,69.8739,69.9213,173263.0
2023-02-23 11:30:00,73.63,73.65,73.35,73.38,99046.0,69.9118,69.9308,69.646,69.6745,99046.0
2023-02-23 12:00:00,73.39,73.42,73.27,73.35,75848.0,69.684,69.7124,69.57,69.646,75848.0
2023-02-23 12:30:00,73.34,73.42,73.31,73.33,134789.0,69.6365,69.7124,69.608,69.627,134789.0
2023-02-23 13:00:00,73.34,73.39,73.2,73.23,65937.0,69.6365,69.684,69.5036,69.532,65937.0
2023-02-23 13:30:00,73.25,73.26,72.97,73.02,143056.0,69.551,69.5605,69.2852,69.3326,143056.0
2023-02-23 14:00:00,73.03,73.29,72.92,73.19,117733.0,69.3421,69.589,69.2377,69.4941,117733.0
2023-02-23 14:30:00,73.2,73.33,73.15,73.22,148544.0,69.5036,69.627,69.4561,69.5225,148544.0
2023-02-23 15:00:00,73.23,73.51,73.22,73.47,131320.0,69.532,69.7979,69.5225,69.7599,131320.0
2023-02-23 15:30:00,73.47,73.7,73.43,73.66,372153.0,69.7599,69.9783,69.7219,69.9403,372153.0
2023-02-24 09:30:00,73.28,73.36,72.96,72.98,176824.0,69.5795,69.6555,69.2757,69.2947,176824.0
2023-02-24 10:00:00,72.95,73.25,72.89,72.92,134156.0,69.2662,69.551,69.2092,69.2377,134156.0
2023-02-24 10:30:00,72.92,73.01,72.74,72.83,181320.0,69.2377,69.3232,69.0668,69.1522,181320.0
2023-02-24 11:00:00,72.84,73.05,72.82,73.03,139401.0,69.1617,69.3611,69.1427,69.3421,139401.0
2023-02-24 11:30:00,73.03,73.13,72.95,73.02,113103.0,69.3421,69.4371,69.2662,69.3326,113103.0
2023-02-24 12:00:00,73.02,73.18,72.94,73.13,128863.0,69.3326,69.4846,69.2567,69.4371,128863.0
2023-02-24 12:30:00,73.14,73.26,73.08,73.09,82925.0,69.4466,69.5605,69.3896,69.3991,82925.0
2023-02-24 13:00:00,73.09,73.17,73.01,73.14,96577.0,69.3991,69.4751,69.3232,69.4466,96577.0
2023-02-24 13:30:00,73.14,73.26,73.02,73.2,92773.0,69.4466,69.5605,69.3326,69.5036,92773.0
2023-02-24 14:00:00,73.21,73.33,73.11,73.15,183235.0,69.5131,69.627,69.4181,69.4561,183235.0
2023-02-24 14:30:00,73.15,73.29,72.96,73.25,86357.0,69.4561,69.589,69.2757,69.551,86357.0
2023-02-24 15:00:00,73.25,73.33,73.2,73.22,89422.0,69.551,69.627,69.5036,69.5225,89422.0
2023-02-24 15:30:00,73.22,73.22,72.98,73.13,436620.0,69.5225,69.5225,69.2947,69.4371,436620.0
2023-02-27 09:30:00,73.42,74.01,73.25,73.96,204369.0,69.7124,70.2727,69.551,70.2252,204369.0
2023-02-27 10:00:00,73.96,74.03,73.65,73.99,125187.0,70.2252,70.2916,69.9308,70.2537,125187.0
2023-02-27 10:30:00,74.01,74.14,73.74,73.75,179264.0,70.2727,70.3961,70.0163,70.0258,179264.0
2023-02-27 11:00:00,73.74,73.9,73.6,73.64,194176.0,70.0163,70.1682,69.8834,69.9213,194176.0
2023-02-27 11:30:00,73.64,73.64,73.42,73.43,136644.0,69.9213,69.9213,69.7124,69.7219,136644.0
2023-02-27 12:00:00,73.43,73.44,73.23,73.3,114779.0,69.7219,69.7314,69.532,69.5985,114779.0
2023-02-27 12:30:00,73.3,73.36,73.21,73.25,101924.0,69.5985,69.6555,69.5131,69.551,101924.0
2023-02-27 13:00:00,73.25,73.45,73.24,73.35,115153.0,69.551,69.7409,69.5415,69.646,115153.0
2023-02-27 13:30:00,73.36,73.43,73.3,73.4,100538.0,69.6555,69.7219,69.5985,69.6935,100538.0
2023-02-27 14:00:00,73.4,73.59,73.38,73.48,100233.0,69.6935,69.8739,69.6745,69.7694,100233.0
2023-02-27 14:30:00,73.48,73.69,73.48,73.56,159886.0,69.7694,69.9688,69.7694,69.8454,159886.0
2023-02-27 15:00:00,73.56,73.61,73.46,73.54,140999.0,69.8454,69.8929,69.7504,69.8264,140999.0
2023-02-27 15:30:00,73.54,73.63,73.35,73.6,471429.0,69.8264,69.9118,69.646,69.8834,471429.0
2023-02-28 09:30:00,73.29,73.29,72.9,73.1,194146.0,69.589,69.589,69.2187,69.4086,194146.0
2023-02-28 10:00:00,73.1,73.25,72.87,72.96,129520.0,69.4086,69.551,69.1902,69.2757,129520.0
2023-02-28 10:30:00,72.95,73.18,72.89,73.09,144247.0,69.2662,69.4846,69.2092,69.3991,144247.0
2023-02-28 11:00:00,73.09,73.38,73.07,73.27,101561.0,69.3991,69.6745,69.3801,69.57,101561.0
2023-02-28 11:30:00,73.26,73.34,73.16,73.31,71595.0,69.5605,69.6365,69.4656,69.608,71595.0
2023-02-28 12:00:00,73.32,73.51,73.3,73.5,68995.0,69.6175,69.7979,69.5985,69.7884,68995.0
2023-02-28 12:30:00,73.51,73.61,73.48,73.59,75637.0,69.7979,69.8929,69.7694,69.8739,75637.0
2023-02-28 13:00:00,73.58,73.64,73.51,73.58,56140.0,69.8644,69.9213,69.7979,69.8644,56140.0
2023-02-28 13:30:00,73.59,73.65,73.49,73.53,61812.0,69.8739,69.9308,69.7789,69.8169,61812.0
2023-02-28 14:00:00,73.53,73.57,73.39,73.56,69957.0,69.8169,69.8549,69.684,69.8454,69957.0
2023-02-28 14:30:00,73.57,73.58,73.33,73.33,54467.0,69.8549,69.8644,69.627,69.627,54467.0
2023-02-28 15:00:00,73.33,73.39,73.19,73.24,228200.0,69.627,69.684,69.4941,69.5415,228200.0
2023-02-28 15:30:00,73.23,73.49,73.15,73.29,522259.0,69.532,69.7789,69.4561,69.589,522259.0
2023-03-01 09:30:00,73.35,73.35,72.55,72.59,227857.0,69.646,69.646,68.8864,68.9244,227857.0
2023-03-01 10:00:00,72.64,72.67,72.22,72.26,101569.0,68.9718,69.0003,68.573,68.611,101569.0
2023-03-01 10:30:00,72.26,72.35,72.12,72.19,160368.0,68.611,68.6965,68.4781,68.5446,160368.0
2023-03-01 11:00:00,72.19,72.19,71.81,71.99,158235.0,68.5446,68.5446,68.1837,68.3547,158235.0
2023-03-01 11:30:00,71.98,72.22,71.96,72.11,235986.0,68.3452,68.573,68.3262,68.4686,235986.0
2023-03-01 12:00:00,72.11,72.31,72.11,72.24,118387.0,68.4686,68.6585,68.4686,68.592,118387.0
2023-03-01 12:30:00,72.26,72.4,72.23,72.25,72282.0,68.611,68.744,68.5825,68.6015,72282.0
2023-03-01 13:00:00,72.24,72.39,72.19,72.39,81854.0,68.592,68.7345,68.5446,68.7345,81854.0
2023-03-01 13:30:00,72.39,72.42,72.29,72.42,70863.0,68.7345,68.7629,68.6395,68.7629,70863.0
2023-03-01 14:00:00,72.41,72.41,72.28,72.35,59248.0,68.7535,68.7535,68.63,68.6965,59248.0
2023-03-01 14:30:00,72.34,72.36,72.27,72.34,88816.0,68.687,68.706,68.6205,68.687,88816.0
2023-03-01 15:00:00,72.34,72.48,72.32,72.4,101300.0,68.687,68.8199,68.668,68.744,101300.0
2023-03-01 15:30:00,72.39,72.67,72.38,72.55,350178.0,68.7345,69.0003,68.725,68.8864,350178.0
2023-03-02 09:30:00,72.59,73.13,72.54,72.92,320015.0,68.9244,69.4371,68.8769,69.2377,320015.0
2023-03-02 10:00:00,72.94,73.37,72.94,73.3,140930.0,69.2567,69.665,69.2567,69.5985,140930.0
2023-03-02 10:30:00,73.3,73.47,73.26,73.41,111313.0,69.5985,69.7599,69.5605,69.703,111313.0
2023-03-02 11:00:00,73.42,73.47,73.27,73.29,91372.0,69.7124,69.7599,69.57,69.589,91372.0
2023-03-02 11:30:00,73.28,73.33,73.17,73.22,82442.0,69.5795,69.627,69.4751,69.5225,82442.0
2023-03-02 12:00:00,73.23,73.41,73.2,73.29,109256.0,69.532,69.703,69.5036,69.589,109256.0
2023-03-02 12:30:00,73.28,73.35,73.2,73.23,86400.0,69.5795,69.646,69.5036,69.532,86400.0
2023-03-02 13:00:00,73.24,73.24,73.12,73.19,66850.0,69.5415,69.5415,69.4276,69.4941,66850.0
2023-03-02 13:30:00,73.19,73.45,73.15,73.44,91754.0,69.4941,69.7409,69.4561,69.7314,91754.0
2023-03-02 14:00:00,73.44,73.57,73.43,73.55,61647.0,69.7314,69.8549,69.7219,69.8359,61647.0
2023-03-02 14:30:00,73.55,73.62,73.48,73.61,62722.0,69.8359,69.9023,69.7694,69.8929,62722.0
2023-03-02 15:00:00,73.6,73.76,73.59,73.76,108782.0,69.8834,70.0353,69.8739,70.0353,108782.0
2023-03-02 15:30:00,73.76,73.95,73.74,73.77,444222.0,70.0353,70.2157,70.0163,70.0448,444222.0
2023-03-03 09:30:00,74.0,74.09,73.45,73.54,148345.0,70.2632,70.3486,69.7409,69.8264,148345.0
2023-03-03 10:00:00,73.55,73.59,73.24,73.58,129668.0,69.8359,69.8739,69.5415,69.8644,129668.0
2023-03-03 10:30:00,73.57,73.57,73.3,73.46,95541.0,69.8549,69.8549,69.5985,69.7504,95541.0
2023-03-03 11:00:00,73.47,73.67,73.46,73.64,77349.0,69.7599,69.9498,69.7504,69.9213,77349.0
2023-03-03 11:30:00,73.63,73.73,73.56,73.68,52510.0,69.9118,70.0068,69.8454,69.9593,52510.0
2023-03-03 12:00:00,73.67,73.72,73.61,73.69,62562.0,69.9498,69.9973,69.8929,69.9688,62562.0
2023-03-03 12:30:00,73.7,73.73,73.62,73.7,70529.0,69.9783,70.0068,69.9023,69.9783,70529.0
2023-03-03 13:00:00,73.7,73.87,73.69,73.78,98885.0,69.9783,70.1397,69.9688,70.0543,98885.0
2023-03-03 13:30:00,73.78,73.79,73.63,73.7,71327.0,70.0543,70.0638,69.9118,69.9783,71327.0
2023-03-03 14:00:00,73.7,73.8,73.65,73.78,55546.0,69.9783,70.0733,69.9308,70.0543,55546.0
2023-03-03 14:30:00,73.78,73.86,73.77,73.86,49867.0,70.0543,70.1302,70.0448,70.1302,49867.0
2023-03-03 15:00:00,73.86,74.01,73.82,73.91,110332.0,70.1302,70.2727,70.0922,70.1777,110332.0
2023-03-03 15:30:00,73.91,73.99,73.84,73.95,313663.0,70.1777,70.2537,70.1112,70.2157,313663.0
2023-03-06 09:30:00,73.7,73.91,73.59,73.88,228473.0,69.9783,70.1777,69.8739,70.1492,228473.0
2023-03-06 10:00:00,73.88,74.04,73.69,73.74,89912.0,70.1492,70.3011,69.9688,70.0163,89912.0
2023-03-06 10:30:00,73.73,73.75,73.48,73.52,91667.0,70.0068,70.0258,69.7694,69.8074,91667.0
2023-03-06 11:00:00,73.52,73.62,73.3,73.37,105029.0,69.8074,69.9023,69.5985,69.665,105029.0
2023-03-06 11:30:00,73.38,73.49,73.28,73.48,92727.0,69.6745,69.7789,69.5795,69.7694,92727.0
2023-03-06 12:00:00,73.48,73.64,73.47,73.54,52938.0,69.7694,69.9213,69.7599,69.8264,52938.0
2023-03-06 12:30:00,73.53,73.63,73.51,73.59,45890.0,69.8169,69.9118,69.7979,69.8739,45890.0
2023-03-06 13:00:00,73.58,73.63,73.48,73.61,69898.0,69.8644,69.9118,69.7694,69.8929,69898.0
2023-03-06 13:30:00,73.62,73.62,73.43,73.5,79487.0,69.9023,69.9023,69.7219,69.7884,79487.0
2023-03-06 14:00:00,73.5,73.57,73.43,73.48,73191.0,69.7884,69.8549,69.7219,69.7694,73191.0
2023-03-06 14:30:00,73.48,73.51,73.35,73.38,66884.0,69.7694,69.7979,69.646,69.6745,66884.0
2023-03-06 15:00:00,73.38,73.43,73.27,73.3,120266.0,69.6745,69.7219,69.57,69.5985,120266.0
2023-03-06 15:30:00,73.3,73.42,73.22,73.29,616569.0,69.5985,69.7124,69.5225,69.589,616569.0
2023-03-07 09:30:00,73.25,73.37,72.68,72.92,329074.0,69.551,69.665,69.0098,69.2377,329074.0
2023-03-07 10:00:00,72.92,72.92,72.11,72.15,313072.0,69.2377,69.2377,68.4686,68.5066,313072.0
2023-03-07 10:30:00,72.15,72.31,71.71,71.73,726272.0,68.5066,68.6585,68.0888,68.1078,726272.0
2023-03-07 11:00:00,71.74,71.8,71.4,71.59,263907.0,68.1173,68.1743,67.7945,67.9749,263907.0
2023-03-07 11:30:00,71.59,71.7,71.26,71.27,195977.0,67.9749,68.0793,67.6615,67.671,195977.0
2023-03-07 12:00:00,71.27,71.58,71.23,71.29,280010.0,67.671,67.9654,67.633,67.69,280010.0
2023-03-07 12:30:00,71.28,71.34,71.11,71.13,150450.0,67.6805,67.7375,67.5191,67.5381,150450.0
2023-03-07 13:00:00,71.13,71.36,71.05,71.28,303847.0,67.5381,67.7565,67.4621,67.6805,303847.0
2023-03-07 13:30:00,71.28,71.53,71.22,71.53,222993.0,67.6805,67.9179,67.6235,67.9179,222993.0
2023-03-07 14:00:00,71.53,71.63,71.53,71.58,195768.0,67.9179,68.0128,67.9179,67.9654,195768.0
2023-03-07 14:30:00,71.57,71.59,71.38,71.42,139265.0,67.9559,67.9749,67.7755,67.8134,139265.0
2023-03-07 15:00:00,71.41,71.69,71.37,71.67,267716.0,67.8039,68.0698,67.766,68.0508,267716.0
2023-03-07 15:30:00,71.67,71.77,71.44,71.5,630244.0,68.0508,68.1458,67.8324,67.8894,630244.0
2023-03-08 09:30:00,71.43,71.84,71.4,71.45,165795.0,67.8229,68.2122,67.7945,67.8419,165795.0
2023-03-08 10:00:00,71.45,71.5,71.23,71.38,92873.0,67.8419,67.8894,67.633,67.7755,92873.0
2023-03-08 10:30:00,71.39,71.65,71.33,71.53,118990.0,67.785,68.0318,67.728,67.9179,118990.0
2023-03-08 11:00:00,71.53,71.69,71.5,71.64,111334.0,67.9179,68.0698,67.8894,68.0223,111334.0
2023-03-08 11:30:00,71.65,72.01,71.63,71.87,195450.0,68.0318,68.3737,68.0128,68.2407,195450.0
2023-03-08 12:00:00,71.87,71.87,71.72,71.78,118801.0,68.2407,68.2407,68.0983,68.1553,118801.0
2023-03-08 12:30:00,71.78,71.79,71.58,71.61,129904.0,68.1553,68.1648,67.9654,67.9938,129904.0
2023-03-08 13:00:00,71.6,71.62,71.44,71.52,142788.0,67.9844,68.0033,67.8324,67.9084,142788.0
2023-03-08 13:30:00,71.52,71.61,71.46,71.59,82649.0,67.9084,67.9938,67.8514,67.9749,82649.0
2023-03-08 14:00:00,71.6,71.74,71.59,71.73,146173.0,67.9844,68.1173,67.9749,68.1078,146173.0
2023-03-08 14:30:00,71.74,71.76,71.67,71.69,97019.0,68.1173,68.1363,68.0508,68.0698,97019.0
2023-03-08 15:00:00,71.68,71.83,71.66,71.82,123479.0,68.0603,68.2027,68.0413,68.1932,123479.0
2023-03-08 15:30:00,71.81,72.04,71.81,71.97,443737.0,68.1837,68.4021,68.1837,68.3357,443737.0
2023-03-09 09:30:00,72.33,72.53,71.76,71.81,291647.0,68.6775,68.8674,68.1363,68.1837,291647.0
2023-03-09 10:00:00,71.84,71.92,71.62,71.65,172609.0,68.2122,68.2882,68.0033,68.0318,172609.0
2023-03-09 10:30:00,71.65,71.67,71.46,71.53,382857.0,68.0318,68.0508,67.8514,67.9179,382857.0
2023-03-09 11:00:00,71.53,71.57,71.38,71.46,247270.0,67.9179,67.9559,67.7755,67.8514,247270.0
2023-03-09 11:30:00,71.47,71.5,71.29,71.45,219464.0,67.8609,67.8894,67.69,67.8419,219464.0
2023-03-09 12:00:00,71.45,71.65,71.33,71.64,332793.0,67.8419,68.0318,67.728,68.0223,332793.0
2023-03-09 12:30:00,71.65,71.8,71.61,71.77,216227.0,68.0318,68.1743,67.9938,68.1458,216227.0
2023-03-09 13:00:00,71.78,71.91,71.67,71.84,188576.0,68.1553,68.2787,68.0508,68.2122,188576.0
2023-03-09 13:30:00,71.83,71.95,71.76,71.85,132799.0,68.2027,68.3167,68.1363,68.2217,132799.0
2023-03-09 14:00:00,71.85,71.85,71.48,71.49,98538.0,68.2217,68.2217,67.8704,67.8799,98538.0
2023-03-09 14:30:00,71.48,71.48,71.2,71.2,90795.0,67.8704,67.8704,67.6046,67.6046,90795.0
2023-03-09 15:00:00,71.2,71.23,70.92,71.12,169695.0,67.6046,67.633,67.3387,67.5286,169695.0
2023-03-09 15:30:00,71.11,71.45,71.08,71.34,560200.0,67.5191,67.8419,67.4906,67.7375,560200.0
2023-03-10 09:30:00,71.73,71.78,71.27,71.31,223486.0,68.1078,68.1553,67.671,67.709,223486.0
2023-03-10 10:00:00,71.3,71.6,71.24,71.38,230032.0,67.6995,67.9844,67.6425,67.7755,230032.0
2023-03-10 10:30:00,71.39,71.74,71.38,71.71,122754.0,67.785,68.1173,67.7755,68.0888,122754.0
2023-03-10 11:00:00,71.7,71.71,71.18,71.52,136931.0,68.0793,68.0888,67.5856,67.9084,136931.0
2023-03-10 11:30:00,71.53,71.64,71.25,71.26,98806.0,67.9179,68.0223,67.652,67.6615,98806.0
2023-03-10 12:00:00,71.26,71.35,71.18,71.31,113415.0,67.6615,67.747,67.5856,67.709,113415.0
2023-03-10 12:30:00,71.32,71.76,71.29,71.53,174065.0,67.7185,68.1363,67.69,67.9179,174065.0
2023-03-10 13:00:00,71.54,71.64,71.25,71.34,129560.0,67.9274,68.0223,67.652,67.7375,129560.0
2023-03-10 13:30:00,71.36,71.42,71.27,71.37,123107.0,67.7565,67.8134,67.671,67.766,123107.0
2023-03-10 14:00:00,71.38,71.68,71.27,71.29,146842.0,67.7755,68.0603,67.671,67.69,146842.0
2023-03-10 14:30:00,71.27,71.76,71.27,71.61,132047.0,67.671,68.1363,67.671,67.9938,132047.0
2023-03-10 15:00:00,71.6,71.61,71.3,71.45,143445.0,67.9844,67.9938,67.6995,67.8419,143445.0
2023-03-10 15:30:00,71.44,71.48,71.2,71.31,429494.0,67.8324,67.8704,67.6046,67.709,429494.0
2023-03-13 09:30:00,71.35,72.81,71.35,72.81,263171.0,67.747,69.1333,67.747,69.1333,263171.0
2023-03-13 10:00:00,72.81,73.13,72.05,72.23,225626.0,69.1333,69.4371,68.4116,68.5825,225626.0
2023-03-13 10:30:00,72.24,72.78,72.22,72.64,202273.0,68.592,69.1048,68.573,68.9718,202273.0
2023-03-13 11:00:00,72.64,72.89,72.29,72.45,197521.0,68.9718,69.2092,68.6395,68.7914,197521.0
2023-03-13 11:30:00,72.45,72.51,72.07,72.38,175055.0,68.7914,68.8484,68.4306,68.725,175055.0
2023-03-13 12:00:00,72.39,72.58,72.11,72.31,761986.0,68.7345,68.9149,68.4686,68.6585,761986.0
2023-03-13 12:30:00,72.32,72.32,71.98,72.1,135795.0,68.668,68.668,68.3452,68.4591,135795.0
2023-03-13 13:00:00,72.1,72.11,71.92,72.11,153727.0,68.4591,68.4686,68.2882,68.4686,153727.0
2023-03-13 13:30:00,72.1,72.14,71.94,72.0,190307.0,68.4591,68.4971,68.3072,68.3642,190307.0
2023-03-13 14:00:00,72.0,72.08,71.67,71.68,202588.0,68.3642,68.4401,68.0508,68.0603,202588.0
2023-03-13 14:30:00,71.69,71.81,71.62,71.76,165189.0,68.0698,68.1837,68.0033,68.1363,165189.0
2023-03-13 15:00:00,71.77,71.9,71.48,71.54,199701.0,68.1458,68.2692,67.8704,67.9274,199701.0
2023-03-13 15:30:00,71.55,71.8,71.42,71.51,539399.0,67.9369,68.1743,67.8134,67.8989,539399.0
2023-03-14 09:30:00,71.7,71.86,71.38,71.73,301263.0,68.0793,68.2312,67.7755,68.1078,301263.0
2023-03-14 10:00:00,71.73,71.91,71.61,71.64,201643.0,68.1078,68.2787,67.9938,68.0223,201643.0
2023-03-14 10:30:00,71.65,71.99,71.59,71.94,303746.0,68.0318,68.3547,67.9749,68.3072,303746.0
2023-03-14 11:00:00,71.95,72.12,71.9,71.92,139374.0,68.3167,68.4781,68.2692,68.2882,139374.0
2023-03-14 11:30:00,71.9,71.94,71.75,71.8,113957.0,68.2692,68.3072,68.1268,68.1743,113957.0
2023-03-14 12:00:00,71.8,71.86,71.75,71.78,189625.0,68.1743,68.2312,68.1268,68.1553,189625.0
2023-03-14 12:30:00,71.79,71.96,71.76,71.85,254377.0,68.1648,68.3262,68.1363,68.2217,254377.0
2023-03-14 13:00:00,71.85,71.9,71.64,71.77,174270.0,68.2217,68.2692,68.0223,68.1458,174270.0
2023-03-14 13:30:00,71.76,71.89,71.73,71.79,155820.0,68.1363,68.2597,68.1078,68.1648,155820.0
2023-03-14 14:00:00,71.79,71.81,71.49,71.73,191397.0,68.1648,68.1837,67.8799,68.1078,191397.0
2023-03-14 14:30:00,71.71,71.82,71.59,71.59,173626.0,68.0888,68.1932,67.9749,67.9749,173626.0
2023-03-14 15:00:00,71.6,71.78,71.59,71.76,211876.0,67.9844,68.1553,67.9749,68.1363,211876.0
2023-03-14 15:30:00,71.76,72.32,71.71,72.23,591473.0,68.1363,68.668,68.0888,68.5825,591473.0
2023-03-15 09:30:00,71.55,72.08,71.55,71.94,193325.0,67.9369,68.4401,67.9369,68.3072,193325.0
2023-03-15 10:00:00,71.9,72.36,71.82,72.17,162856.0,68.2692,68.706,68.1932,68.5256,162856.0
2023-03-15 10:30:00,72.17,72.39,72.12,72.32,203808.0,68.5256,68.7345,68.4781,68.668,203808.0
2023-03-15 11:00:00,72.31,72.47,72.26,72.36,130821.0,68.6585,68.8104,68.611,68.706,130821.0
2023-03-15 11:30:00,72.37,72.5,72.01,72.01,173387.0,68.7155,68.8389,68.3737,68.3737,173387.0
2023-03-15 12:00:00,72.01,72.16,71.9,72.13,350730.0,68.3737,68.5161,68.2692,68.4876,350730.0
2023-03-15 12:30:00,72.14,72.17,71.92,71.97,266050.0,68.4971,68.5256,68.2882,68.3357,266050.0
2023-03-15 13:00:00,71.96,72.26,71.9,72.22,439190.0,68.3262,68.611,68.2692,68.573,439190.0
2023-03-15 13:30:00,72.22,72.56,72.11,72.56,290826.0,68.573,68.8959,68.4686,68.8959,290826.0
2023-03-15 14:00:00,72.58,73.06,72.4,72.81,219185.0,68.9149,69.3706,68.744,69.1333,219185.0
2023-03-15 14:30:00,72.82,72.87,72.49,72.63,154782.0,69.1427,69.1902,68.8294,68.9623,154782.0
2023-03-15 15:00:00,72.64,72.86,72.51,72.78,222320.0,68.9718,69.1807,68.8484,69.1048,222320.0
2023-03-15 15:30:00,72.79,72.95,72.63,72.95,706790.0,69.1143,69.2662,68.9623,69.2662,706790.0
2023-03-16 09:30:00,73.31,73.45,72.9,72.96,189995.0,69.608,69.7409,69.2187,69.2757,189995.0
2023-03-16 10:00:00,72.98,73.28,72.75,73.28,166672.0,69.2947,69.5795,69.0763,69.5795,166672.0
2023-03-16 10:30:00,73.28,73.32,72.89,73.03,193453.0,69.5795,69.6175,69.2092,69.3421,193453.0
2023-03-16 11:00:00,73.03,73.11,72.75,73.0,235576.0,69.3421,69.4181,69.0763,69.3137,235576.0
2023-03-16 11:30:00,73.01,73.09,72.62,72.81,119399.0,69.3232,69.3991,68.9528,69.1333,119399.0
2023-03-16 12:00:00,72.8,73.02,72.69,72.98,127682.0,69.1238,69.3326,69.0193,69.2947,127682.0
2023-03-16 12:30:00,72.98,73.21,72.9,73.12,179765.0,69.2947,69.5131,69.2187,69.4276,179765.0
2023-03-16 13:00:00,73.1,73.16,73.01,73.11,126345.0,69.4086,69.4656,69.3232,69.4181,126345.0
2023-03-16 13:30:00,73.11,73.17,72.98,73.13,141299.0,69.4181,69.4751,69.2947,69.4371,141299.0
2023-03-16 14:00:00,73.14,73.15,72.94,73.02,249881.0,69.4466,69.4561,69.2567,69.3326,249881.0
2023-03-16 14:30:00,73.03,73.16,72.91,73.16,139430.0,69.3421,69.4656,69.2282,69.4656,139430.0
2023-03-16 15:00:00,73.16,73.22,73.09,73.16,175089.0,69.4656,69.5225,69.3991,69.4656,175089.0
2023-03-16 15:30:00,73.17,73.25,72.93,72.95,513978.0,69.4751,69.551,69.2472,69.2662,513978.0
2023-03-17 09:30:00,73.05,73.05,72.02,72.4,1043703.0,69.3611,69.3611,68.3831,68.744,1043703.0
2023-03-17 10:00:00,72.4,72.54,72.02,72.15,259180.0,68.744,68.8769,68.3831,68.5066,259180.0
2023-03-17 10:30:00,72.17,72.24,71.96,72.05,110389.0,68.5256,68.592,68.3262,68.4116,110389.0
2023-03-17 11:00:00,72.03,72.22,71.98,72.08,161409.0,68.3926,68.573,68.3452,68.4401,161409.0
2023-03-17 11:30:00,72.06,72.22,71.83,71.93,118186.0,68.4211,68.573,68.2027,68.2977,118186.0
2023-03-17 12:00:00,71.94,72.52,71.94,72.48,356419.0,68.3072,68.8579,68.3072,68.8199,356419.0
2023-03-17 12:30:00,72.49,72.54,72.29,72.39,157290.0,68.8294,68.8769,68.6395,68.7345,157290.0
2023-03-17 13:00:00,72.39,72.47,72.32,72.41,91290.0,68.7345,68.8104,68.668,68.7535,91290.0
2023-03-17 13:30:00,72.41,72.49,72.35,72.42,249125.0,68.7535,68.8294,68.6965,68.7629,249125.0
2023-03-17 14:00:00,72.44,72.48,72.1,72.12,235666.0,68.7819,68.8199,68.4591,68.4781,235666.0
2023-03-17 14:30:00,72.13,72.36,72.12,72.29,182632.0,68.4876,68.706,68.4781,68.6395,182632.0
2023-03-17 15:00:00,72.31,72.46,72.16,72.42,273593.0,68.6585,68.8009,68.5161,68.7629,273593.0
2023-03-17 15:30:00,72.43,72.43,72.02,72.16,958436.0,68.7724,68.7724,68.3831,68.5161,958436.0
2023-03-20 09:30:00,72.44,73.15,72.39,73.12,228135.0,68.7819,69.4561,68.7345,69.4276,228135.0
2023-03-20 10:00:00,73.12,73.16,72.8,72.85,149134.0,69.4276,69.4656,69.1238,69.1712,149134.0
2023-03-20 10:30:00,72.85,72.88,72.67,72.81,141198.0,69.1712,69.1997,69.0003,69.1333,141198.0
2023-03-20 11:00:00,72.82,72.96,72.78,72.91,107468.0,69.1427,69.2757,69.1048,69.2282,107468.0
2023-03-20 11:30:00,72.92,72.94,72.75,72.83,127131.0,69.2377,69.2567,69.0763,69.1522,127131.0
2023-03-20 12:00:00,72.82,72.92,72.7,72.85,125395.0,69.1427,69.2377,69.0288,69.1712,125395.0
2023-03-20 12:30:00,72.85,73.2,72.82,73.19,98581.0,69.1712,69.5036,69.1427,69.4941,98581.0
2023-03-20 13:00:00,73.21,73.3,73.05,73.07,87894.0,69.5131,69.5985,69.3611,69.3801,87894.0
2023-03-20 13:30:00,73.08,73.09,72.87,72.92,113250.0,69.3896,69.3991,69.1902,69.2377,113250.0
2023-03-20 14:00:00,72.92,72.96,72.78,72.9,160427.0,69.2377,69.2757,69.1048,69.2187,160427.0
2023-03-20 14:30:00,72.91,73.0,72.81,72.92,160993.0,69.2282,69.3137,69.1333,69.2377,160993.0
2023-03-20 15:00:00,72.92,73.08,72.88,73.06,153767.0,69.2377,69.3896,69.1997,69.3706,153767.0
2023-03-20 15:30:00,73.07,73.18,72.99,73.09,701544.0,69.3801,69.4846,69.3042,69.3991,701544.0
2023-03-21 09:30:00,73.02,73.26,72.52,72.58,354850.0,69.3326,69.5605,68.8579,68.9149,354850.0
2023-03-21 10:00:00,72.59,72.64,72.22,72.52,212748.0,68.9244,68.9718,68.573,68.8579,212748.0
2023-03-21 10:30:00,72.52,72.6,72.32,72.42,141990.0,68.8579,68.9339,68.668,68.7629,141990.0
2023-03-21 11:00:00,72.43,72.52,72.32,72.33,159575.0,68.7724,68.8579,68.668,68.6775,159575.0
2023-03-21 11:30:00,72.33,72.37,72.09,72.12,155149.0,68.6775,68.7155,68.4496,68.4781,155149.0
2023-03-21 12:00:00,72.12,72.13,71.97,72.06,119606.0,68.4781,68.4876,68.3357,68.4211,119606.0
2023-03-21 12:30:00,72.06,72.17,71.97,72.09,102784.0,68.4211,68.5256,68.3357,68.4496,102784.0
2023-03-21 13:00:00,72.11,72.14,71.99,72.07,113639.0,68.4686,68.4971,68.3547,68.4306,113639.0
2023-03-21 13:30:00,72.07,72.19,72.02,72.06,76425.0,68.4306,68.5446,68.3831,68.4211,76425.0
2023-03-21 14:00:00,72.06,72.21,71.98,72.2,88163.0,68.4211,68.5636,68.3452,68.5541,88163.0
2023-03-21 14:30:00,72.2,72.45,72.19,72.41,228329.0,68.5541,68.7914,68.5446,68.7535,228329.0
2023-03-21 15:00:00,72.41,72.63,72.39,72.55,178266.0,68.7535,68.9623,68.7345,68.8864,178266.0
2023-03-21 15:30:00,72.56,72.65,72.29,72.37,640961.0,68.8959,68.9813,68.6395,68.7155,640961.0
2023-03-22 09:30:00,72.7,72.97,72.6,72.74,265195.0,69.0288,69.2852,68.9339,69.0668,265195.0
2023-03-22 10:00:00,72.74,73.09,72.7,73.09,95273.0,69.0668,69.3991,69.0288,69.3991,95273.0
2023-03-22 10:30:00,73.08,73.22,73.04,73.04,105037.0,69.3896,69.5225,69.3516,69.3516,105037.0
2023-03-22 11:00:00,73.04,73.22,73.02,73.07,138342.0,69.3516,69.5225,69.3326,69.3801,138342.0
2023-03-22 11:30:00,73.08,73.14,73.05,73.11,97420.0,69.3896,69.4466,69.3611,69.4181,97420.0
2023-03-22 12:00:00,73.12,73.21,73.07,73.09,86081.0,69.4276,69.5131,69.3801,69.3991,86081.0
2023-03-22 12:30:00,73.09,73.11,72.85,72.87,66907.0,69.3991,69.4181,69.1712,69.1902,66907.0
2023-03-22 13:00:00,72.87,72.98,72.84,72.98,54351.0,69.1902,69.2947,69.1617,69.2947,54351.0
2023-03-22 13:30:00,72.98,73.05,72.86,72.86,78421.0,69.2947,69.3611,69.1807,69.1807,78421.0
2023-03-22 14:00:00,72.86,73.18,72.78,72.97,183868.0,69.1807,69.4846,69.1048,69.2852,183868.0
2023-03-22 14:30:00,72.96,73.28,72.8,72.84,176530.0,69.2757,69.5795,69.1238,69.1617,176530.0
2023-03-22 15:00:00,72.82,73.1,72.62,73.07,165882.0,69.1427,69.4086,68.9528,69.3801,165882.0
2023-03-22 15:30:00,73.08,73.11,72.12,72.13,443199.0,69.3896,69.4181,68.4781,68.4876,443199.0
2023-03-23 09:30:00,72.1,72.32,71.79,72.11,217546.0,68.4591,68.668,68.1648,68.4686,217546.0
2023-03-23 10:00:00,72.12,72.15,71.93,72.09,162344.0,68.4781,68.5066,68.2977,68.4496,162344.0
2023-03-23 10:30:00,72.09,72.32,72.07,72.31,144573.0,68.4496,68.668,68.4306,68.6585,144573.0
2023-03-23 11:00:00,72.31,72.44,72.3,72.36,130130.0,68.6585,68.7819,68.649,68.706,130130.0
2023-03-23 11:30:00,72.36,72.55,72.35,72.52,90542.0,68.706,68.8864,68.6965,68.8579,90542.0
2023-03-23 12:00:00,72.51,72.71,72.51,72.59,76610.0,68.8484,69.0383,68.8484,68.9244,76610.0
2023-03-23 12:30:00,72.6,72.67,72.37,72.49,77679.0,68.9339,69.0003,68.7155,68.8294,77679.0
2023-03-23 13:00:00,72.48,72.54,72.27,72.3,136333.0,68.8199,68.8769,68.6205,68.649,136333.0
2023-03-23 13:30:00,72.3,72.3,71.99,72.17,174672.0,68.649,68.649,68.3547,68.5256,174672.0
2023-03-23 14:00:00,72.17,72.32,72.1,72.1,92582.0,68.5256,68.668,68.4591,68.4591,92582.0
2023-03-23 14:30:00,72.12,72.2,71.87,71.99,193842.0,68.4781,68.5541,68.2407,68.3547,193842.0
2023-03-23 15:00:00,72.01,72.28,71.77,71.88,206366.0,68.3737,68.63,68.1458,68.2502,206366.0
2023-03-23 15:30:00,71.87,72.14,71.82,71.83,380937.0,68.2407,68.4971,68.1932,68.2027,380937.0
2023-03-24 09:30:00,72.25,72.63,72.1,72.44,211413.0,68.6015,68.9623,68.4591,68.7819,211413.0
2023-03-24 10:00:00,72.45,72.56,72.32,72.5,168598.0,68.7914,68.8959,68.668,68.8389,168598.0
2023-03-24 10:30:00,72.51,72.54,72.32,72.53,118359.0,68.8484,68.8769,68.668,68.8674,118359.0
2023-03-24 11:00:00,72.54,72.75,72.33,72.74,183006.0,68.8769,69.0763,68.6775,69.0668,183006.0
2023-03-24 11:30:00,72.74,73.13,72.68,72.96,226153.0,69.0668,69.4371,69.0098,69.2757,226153.0
2023-03-24 12:00:00,72.97,73.11,72.9,73.09,192087.0,69.2852,69.4181,69.2187,69.3991,192087.0
2023-03-24 12:30:00,73.09,73.53,73.08,73.49,274860.0,69.3991,69.8169,69.3896,69.7789,274860.0
2023-03-24 13:00:00,73.52,73.54,73.21,73.32,150178.0,69.8074,69.8264,69.5131,69.6175,150178.0
2023-03-24 13:30:00,73.32,73.37,73.13,73.22,140327.0,69.6175,69.665,69.4371,69.5225,140327.0
2023-03-24 14:00:00,73.22,73.31,73.15,73.25,136684.0,69.5225,69.608,69.4561,69.551,136684.0
2023-03-24 14:30:00,73.25,73.39,73.21,73.36,183093.0,69.551,69.684,69.5131,69.6555,183093.0
2023-03-24 15:00:00,73.36,73.46,73.18,73.42,196717.0,69.6555,69.7504,69.4846,69.7124,196717.0
2023-03-24 15:30:00,73.42,73.48,73.3,73.43,745367.0,69.7124,69.7694,69.5985,69.7219,745367.0
2023-03-27 09:30:00,73.82,74.48,73.7,74.02,415404.0,70.0922,70.7189,69.9783,70.2821,415404.0
2023-03-27 10:00:00,74.03,74.11,73.8,74.08,263862.0,70.2916,70.3676,70.0733,70.3391,263862.0
2023-03-27 10:30:00,74.08,74.19,73.86,73.92,239040.0,70.3391,70.4436,70.1302,70.1872,239040.0
2023-03-27 11:00:00,73.91,74.08,73.85,74.02,157140.0,70.1777,70.3391,70.1207,70.2821,157140.0
2023-03-27 11:30:00,74.02,74.08,73.95,74.01,142219.0,70.2821,70.3391,70.2157,70.2727,142219.0
2023-03-27 12:00:00,74.0,74.02,73.81,73.85,126433.0,70.2632,70.2821,70.0828,70.1207,126433.0
2023-03-27 12:30:00,73.85,73.91,73.74,73.78,80550.0,70.1207,70.1777,70.0163,70.0543,80550.0
2023-03-27 13:00:00,73.78,74.0,73.76,73.98,108053.0,70.0543,70.2632,70.0353,70.2442,108053.0
2023-03-27 13:30:00,73.99,74.08,73.96,74.0,129392.0,70.2537,70.3391,70.2252,70.2632,129392.0
2023-03-27 14:00:00,74.0,74.05,73.92,74.03,117758.0,70.2632,70.3106,70.1872,70.2916,117758.0
2023-03-27 14:30:00,74.03,74.13,74.02,74.13,138150.0,70.2916,70.3866,70.2821,70.3866,138150.0
2023-03-27 15:00:00,74.13,74.14,73.95,74.09,144414.0,70.3866,70.3961,70.2157,70.3486,144414.0
2023-03-27 15:30:00,74.09,74.18,74.01,74.17,603215.0,70.3486,70.4341,70.2727,70.4246,603215.0
2023-03-28 09:30:00,74.45,74.56,74.29,74.39,188162.0,70.6904,70.7949,70.5385,70.6335,188162.0
2023-03-28 10:00:00,74.39,74.43,74.23,74.4,116742.0,70.6335,70.6714,70.4815,70.643,116742.0
2023-03-28 10:30:00,74.41,74.44,74.28,74.4,161177.0,70.6525,70.6809,70.529,70.643,161177.0
2023-03-28 11:00:00,74.4,74.69,74.36,74.67,189162.0,70.643,70.9183,70.605,70.8993,189162.0
2023-03-28 11:30:00,74.67,74.73,74.6,74.7,145032.0,70.8993,70.9563,70.8329,70.9278,145032.0
2023-03-28 12:00:00,74.7,74.73,74.54,74.62,79569.0,70.9278,70.9563,70.7759,70.8519,79569.0
2023-03-28 12:30:00,74.61,74.66,74.54,74.59,79855.0,70.8424,70.8898,70.7759,70.8234,79855.0
2023-03-28 13:00:00,74.6,74.78,74.59,74.75,115369.0,70.8329,71.0038,70.8234,70.9753,115369.0
2023-03-28 13:30:00,74.75,74.8,74.68,74.7,166644.0,70.9753,71.0228,70.9088,70.9278,166644.0
2023-03-28 14:00:00,74.7,74.78,74.64,74.75,124349.0,70.9278,71.0038,70.8708,70.9753,124349.0
2023-03-28 14:30:00,74.75,74.79,74.63,74.63,193035.0,70.9753,71.0133,70.8613,70.8613,193035.0
2023-03-28 15:00:00,74.62,74.66,74.43,74.46,169033.0,70.8519,70.8898,70.6714,70.6999,169033.0
2023-03-28 15:30:00,74.46,74.63,74.42,74.49,480857.0,70.6999,70.8613,70.662,70.7284,480857.0
2023-03-29 09:30:00,75.0,75.01,74.71,74.96,165789.0,71.2127,71.2222,70.9373,71.1747,165789.0
2023-03-29 10:00:00,74.95,75.0,74.82,74.95,116458.0,71.1652,71.2127,71.0418,71.1652,116458.0
2023-03-29 10:30:00,74.95,75.1,74.92,75.0,86191.0,71.1652,71.3076,71.1367,71.2127,86191.0
2023-03-29 11:00:00,74.98,75.15,74.91,74.97,73747.0,71.1937,71.3551,71.1272,71.1842,73747.0
2023-03-29 11:30:00,74.97,74.99,74.81,74.92,77042.0,71.1842,71.2032,71.0323,71.1367,77042.0
2023-03-29 12:00:00,74.92,74.96,74.76,74.77,66373.0,71.1367,71.1747,70.9848,70.9943,66373.0
2023-03-29 12:30:00,74.78,74.89,74.77,74.86,58144.0,71.0038,71.1082,70.9943,71.0797,58144.0
2023-03-29 13:00:00,74.86,74.96,74.83,74.95,53563.0,71.0797,71.1747,71.0512,71.1652,53563.0
2023-03-29 13:30:00,74.95,74.96,74.68,74.72,67846.0,71.1652,71.1747,70.9088,70.9468,67846.0
2023-03-29 14:00:00,74.72,74.84,74.66,74.76,85454.0,70.9468,71.0607,70.8898,70.9848,85454.0
2023-03-29 14:30:00,74.76,74.79,74.63,74.7,80294.0,70.9848,71.0133,70.8613,70.9278,80294.0
2023-03-29 15:00:00,74.7,74.77,74.55,74.58,230895.0,70.9278,70.9943,70.7854,70.8139,230895.0
2023-03-29 15:30:00,74.58,74.59,74.39,74.47,477447.0,70.8139,70.8234,70.6335,70.7094,477447.0
2023-03-30 09:30:00,74.53,74.83,74.47,74.77,174260.0,70.7664,71.0512,70.7094,70.9943,174260.0
2023-03-30 10:00:00,74.78,74.78,74.63,74.76,93819.0,71.0038,71.0038,70.8613,70.9848,93819.0
2023-03-30 10:30:00,74.76,74.88,74.69,74.7,82589.0,70.9848,71.0987,70.9183,70.9278,82589.0
2023-03-30 11:00:00,74.73,74.91,74.68,74.91,72318.0,70.9563,71.1272,70.9088,71.1272,72318.0
2023-03-30 11:30:00,74.91,74.93,74.8,74.85,94001.0,71.1272,71.1462,71.0228,71.0702,94001.0
2023-03-30 12:00:00,74.86,74.93,74.8,74.9,64198.0,71.0797,71.1462,71.0228,71.1177,64198.0
2023-03-30 12:30:00,74.9,75.08,74.84,75.06,139399.0,71.1177,71.2886,71.0607,71.2696,139399.0
2023-03-30 13:00:00,75.06,75.16,75.05,75.13,102293.0,71.2696,71.3646,71.2601,71.3361,102293.0
2023-03-30 13:30:00,75.13,75.25,75.08,75.23,181470.0,71.3361,71.45,71.2886,71.431,181470.0
2023-03-30 14:00:00,75.23,75.26,75.17,75.23,139377.0,71.431,71.4595,71.3741,71.431,139377.0
2023-03-30 14:30:00,75.24,75.36,75.24,75.34,162629.0,71.4405,71.5545,71.4405,71.5355,162629.0
2023-03-30 15:00:00,75.34,75.4,75.28,75.37,172862.0,71.5355,71.5925,71.4785,71.564,172862.0
2023-03-30 15:30:00,75.37,75.4,75.18,75.25,510489.0,71.564,71.5925,71.3836,71.45,510489.0
2023-03-31 09:30:00,75.61,75.86,75.51,75.82,209362.0,71.7919,72.0292,71.6969,71.9913,209362.0
2023-03-31 10:00:00,75.8,75.82,75.52,75.54,126471.0,71.9723,71.9913,71.7064,71.7254,126471.0
2023-03-31 10:30:00,75.53,75.59,75.41,75.43,110467.0,71.7159,71.7729,71.602,71.6209,110467.0
2023-03-31 11:00:00,75.43,75.62,75.22,75.32,198878.0,71.6209,71.8014,71.4216,71.5165,198878.0
2023-03-31 11:30:00,75.32,75.51,75.31,75.5,84194.0,71.5165,71.6969,71.507,71.6874,84194.0
2023-03-31 12:00:00,75.5,75.56,75.46,75.51,91012.0,71.6874,71.7444,71.6494,71.6969,91012.0
2023-03-31 12:30:00,75.51,75.51,75.37,75.44,102186.0,71.6969,71.6969,71.564,71.6304,102186.0
2023-03-31 13:00:00,75.43,75.54,75.37,75.47,117967.0,71.6209,71.7254,71.564,71.6589,117967.0
2023-03-31 13:30:00,75.47,75.47,75.37,75.39,125518.0,71.6589,71.6589,71.564,71.583,125518.0
2023-03-31 14:00:00,75.4,75.4,75.12,75.17,160332.0,71.5925,71.5925,71.3266,71.3741,160332.0
2023-03-31 14:30:00,75.18,75.31,75.16,75.22,157901.0,71.3836,71.507,71.3646,71.4216,157901.0
2023-03-31 15:00:00,75.22,75.33,75.18,75.25,246096.0,71.4216,71.526,71.3836,71.45,246096.0
2023-03-31 15:30:00,75.25,75.26,75.06,75.14,831112.0,71.45,71.4595,71.2696,71.3456,831112.0
2023-04-03 09:30:00,75.24,75.46,74.87,75.23,307002.0,71.4405,71.6494,71.0892,71.431,307002.0
2023-04-03 10:00:00,75.23,75.62,75.19,75.45,176358.0,71.431,71.8014,71.3931,71.6399,176358.0
2023-04-03 10:30:00,75.45,75.75,75.38,75.58,151937.0,71.6399,71.9248,71.5735,71.7634,151937.0
2023-04-03 11:00:00,75.58,75.61,75.35,75.49,117628.0,71.7634,71.7919,71.545,71.6779,117628.0
2023-04-03 11:30:00,75.49,75.65,75.45,75.5,120804.0,71.6779,71.8298,71.6399,71.6874,120804.0
2023-04-03 12:00:00,75.5,75.64,75.47,75.63,95867.0,71.6874,71.8203,71.6589,71.8108,95867.0
2023-04-03 12:30:00,75.63,75.65,75.49,75.51,60255.0,71.8108,71.8298,71.6779,71.6969,60255.0
2023-04-03 13:00:00,75.51,75.56,75.42,75.44,79446.0,71.6969,71.7444,71.6115,71.6304,79446.0
2023-04-03 13:30:00,75.44,75.44,75.28,75.29,79366.0,71.6304,71.6304,71.4785,71.488,79366.0
2023-04-03 14:00:00,75.29,75.44,75.26,75.31,116140.0,71.488,71.6304,71.4595,71.507,116140.0
2023-04-03 14:30:00,75.31,75.44,75.27,75.43,122358.0,71.507,71.6304,71.469,71.6209,122358.0
2023-04-03 15:00:00,75.43,75.49,75.39,75.47,142096.0,71.6209,71.6779,71.583,71.6589,142096.0
2023-04-03 15:30:00,75.46,75.5,75.32,75.35,400710.0,71.6494,71.6874,71.5165,71.545,400710.0
2023-04-04 09:30:00,75.55,75.9,75.49,75.6,164076.0,71.7349,72.0672,71.6779,71.7824,164076.0
2023-04-04 10:00:00,75.59,75.75,75.54,75.57,102140.0,71.7729,71.9248,71.7254,71.7539,102140.0
2023-04-04 10:30:00,75.57,75.64,75.46,75.5,90972.0,71.7539,71.8203,71.6494,71.6874,90972.0
2023-04-04 11:00:00,75.5,75.51,75.37,75.46,197265.0,71.6874,71.6969,71.564,71.6494,197265.0
2023-04-04 11:30:00,75.44,75.49,75.17,75.18,100510.0,71.6304,71.6779,71.3741,71.3836,100510.0
2023-04-04 12:00:00,75.18,75.18,74.94,75.08,80378.0,71.3836,71.3836,71.1557,71.2886,80378.0
2023-04-04 12:30:00,75.08,75.2,75.0,75.01,94557.0,71.2886,71.4026,71.2127,71.2222,94557.0
2023-04-04 13:00:00,75.0,75.08,74.97,75.03,81397.0,71.2127,71.2886,71.1842,71.2411,81397.0
2023-04-04 13:30:00,75.03,75.05,74.93,74.94,73047.0,71.2411,71.2601,71.1462,71.1557,73047.0
2023-04-04 14:00:00,74.94,75.02,74.91,74.94,76098.0,71.1557,71.2317,71.1272,71.1557,76098.0
2023-04-04 14:30:00,74.93,74.95,74.86,74.9,114719.0,71.1462,71.1652,71.0797,71.1177,114719.0
2023-04-04 15:00:00,74.89,75.02,74.82,74.82,139248.0,71.1082,71.2317,71.0418,71.0418,139248.0
2023-04-04 15:30:00,74.82,74.88,74.7,74.72,378208.0,71.0418,71.0987,70.9278,70.9468,378208.0
2023-04-05 09:30:00,75.33,76.04,75.33,75.72,248995.0,71.526,72.2001,71.526,71.8963,248995.0
2023-04-05 10:00:00,75.73,76.05,75.67,75.96,180977.0,71.9058,72.2096,71.8488,72.1242,180977.0
2023-04-05 10:30:00,75.96,76.09,75.82,75.87,133987.0,72.1242,72.2476,71.9913,72.0387,133987.0
2023-04-05 11:00:00,75.87,76.02,75.81,75.94,167371.0,72.0387,72.1812,71.9818,72.1052,167371.0
2023-04-05 11:30:00,75.92,76.0,75.69,75.7,201395.0,72.0862,72.1622,71.8678,71.8773,201395.0
2023-04-05 12:00:00,75.7,75.84,75.65,75.81,287262.0,71.8773,72.0102,71.8298,71.9818,287262.0
2023-04-05 12:30:00,75.8,75.93,75.76,75.89,115597.0,71.9723,72.0957,71.9343,72.0577,115597.0
2023-04-05 13:00:00,75.88,75.88,75.56,75.74,179795.0,72.0482,72.0482,71.7444,71.9153,179795.0
2023-04-05 13:30:00,75.74,75.8,75.69,75.8,158353.0,71.9153,71.9723,71.8678,71.9723,158353.0
2023-04-05 14:00:00,75.8,75.89,75.69,75.88,136968.0,71.9723,72.0577,71.8678,72.0482,136968.0
2023-04-05 14:30:00,75.88,75.94,75.72,75.87,245003.0,72.0482,72.1052,71.8963,72.0387,245003.0
2023-04-05 15:00:00,75.86,75.86,75.58,75.62,241117.0,72.0292,72.0292,71.7634,71.8014,241117.0
2023-04-05 15:30:00,75.62,75.64,75.32,75.35,954308.0,71.8014,71.8203,71.5165,71.545,954308.0
2023-04-06 09:30:00,75.59,76.07,75.2,75.2,196603.0,71.7729,72.2286,71.4026,71.4026,196603.0
2023-04-06 10:00:00,75.21,75.46,75.01,75.4,143577.0,71.4121,71.6494,71.2222,71.5925,143577.0
2023-04-06 10:30:00,75.41,75.6,75.31,75.41,117639.0,71.602,71.7824,71.507,71.602,117639.0
2023-04-06 11:00:00,75.41,75.51,75.37,75.42,124240.0,71.602,71.6969,71.564,71.6115,124240.0
2023-04-06 11:30:00,75.43,75.43,75.19,75.26,114674.0,71.6209,71.6209,71.3931,71.4595,114674.0
2023-04-06 12:00:00,75.27,75.36,75.19,75.3,69573.0,71.469,71.5545,71.3931,71.4975,69573.0
2023-04-06 12:30:00,75.3,75.41,75.21,75.39,149672.0,71.4975,71.602,71.4121,71.583,149672.0
2023-04-06 13:00:00,75.41,75.46,75.28,75.36,55973.0,71.602,71.6494,71.4785,71.5545,55973.0
2023-04-06 13:30:00,75.36,75.36,75.1,75.14,99523.0,71.5545,71.5545,71.3076,71.3456,99523.0
2023-04-06 14:00:00,75.14,75.26,75.06,75.18,124711.0,71.3456,71.4595,71.2696,71.3836,124711.0
2023-04-06 14:30:00,75.18,75.33,75.14,75.29,105355.0,71.3836,71.526,71.3456,71.488,105355.0
2023-04-06 15:00:00,75.29,75.32,75.16,75.3,155520.0,71.488,71.5165,71.3646,71.4975,155520.0
2023-04-06 15:30:00,75.3,75.7,75.26,75.69,493003.0,71.4975,71.8773,71.4595,71.8678,493003.0
2023-04-10 09:30:00,75.17,75.33,74.62,74.79,201061.0,71.3741,71.526,70.8519,71.0133,201061.0
2023-04-10 10:00:00,74.8,75.14,74.78,75.0,140112.0,71.0228,71.3456,71.0038,71.2127,140112.0
2023-04-10 10:30:00,74.99,75.02,74.64,74.71,94808.0,71.2032,71.2317,70.8708,70.9373,94808.0
2023-04-10 11:00:00,74.71,74.76,74.66,74.74,50684.0,70.9373,70.9848,70.8898,70.9658,50684.0
2023-04-10 11:30:00,74.75,74.99,74.75,74.98,72120.0,70.9753,71.2032,70.9753,71.1937,72120.0
2023-04-10 12:00:00,75.0,75.06,74.91,74.93,79232.0,71.2127,71.2696,71.1272,71.1462,79232.0
2023-04-10 12:30:00,74.94,75.12,74.94,75.01,51567.0,71.1557,71.3266,71.1557,71.2222,51567.0
2023-04-10 13:00:00,75.02,75.1,74.99,75.02,47451.0,71.2317,71.3076,71.2032,71.2317,47451.0
2023-04-10 13:30:00,75.02,75.06,74.95,75.04,54613.0,71.2317,71.2696,71.1652,71.2506,54613.0
2023-04-10 14:00:00,75.03,75.03,74.93,74.94,47469.0,71.2411,71.2411,71.1462,71.1557,47469.0
2023-04-10 14:30:00,74.95,75.01,74.86,75.01,67509.0,71.1652,71.2222,71.0797,71.2222,67509.0
2023-04-10 15:00:00,75.01,75.07,74.94,74.97,99164.0,71.2222,71.2791,71.1557,71.1842,99164.0
2023-04-10 15:30:00,74.97,75.17,74.96,75.15,313327.0,71.1842,71.3741,71.1747,71.3551,313327.0
2023-04-11 09:30:00,75.58,75.83,75.3,75.8,606577.0,71.7634,72.0007,71.4975,71.9723,606577.0
2023-04-11 10:00:00,75.81,75.98,75.75,75.97,287688.0,71.9818,72.1432,71.9248,72.1337,287688.0
2023-04-11 10:30:00,75.96,76.14,75.82,76.06,247841.0,72.1242,72.2951,71.9913,72.2191,247841.0
2023-04-11 11:00:00,76.05,76.12,75.84,75.91,186776.0,72.2096,72.2761,72.0102,72.0767,186776.0
2023-04-11 11:30:00,75.92,75.99,75.84,75.95,202780.0,72.0862,72.1527,72.0102,72.1147,202780.0
2023-04-11 12:00:00,75.95,76.16,75.88,76.16,196891.0,72.1147,72.3141,72.0482,72.3141,196891.0
2023-04-11 12:30:00,76.16,76.16,76.0,76.07,148017.0,72.3141,72.3141,72.1622,72.2286,148017.0
2023-04-11 13:00:00,76.06,76.12,76.04,76.06,101970.0,72.2191,72.2761,72.2001,72.2191,101970.0
2023-04-11 13:30:00,76.06,76.13,75.99,76.1,198629.0,72.2191,72.2856,72.1527,72.2571,198629.0
2023-04-11 14:00:00,76.09,76.19,76.08,76.17,186739.0,72.2476,72.3426,72.2381,72.3236,186739.0
2023-04-11 14:30:00,76.17,76.21,76.06,76.12,216267.0,72.3236,72.3616,72.2191,72.2761,216267.0
2023-04-11 15:00:00,76.12,76.17,76.0,76.07,309748.0,72.2761,72.3236,72.1622,72.2286,309748.0
2023-04-11 15:30:00,76.08,76.1,75.99,76.02,949557.0,72.2381,72.2571,72.1527,72.1812,949557.0
2023-04-12 09:30:00,76.02,76.16,75.62,76.06,281541.0,72.1812,72.3141,71.8014,72.2191,281541.0
2023-04-12 10:00:00,76.06,76.19,75.97,76.04,221667.0,72.2191,72.3426,72.1337,72.2001,221667.0
2023-04-12 10:30:00,76.03,76.11,75.94,76.03,404834.0,72.1906,72.2666,72.1052,72.1906,404834.0
2023-04-12 11:00:00,76.03,76.08,75.94,76.06,281080.0,72.1906,72.2381,72.1052,72.2191,281080.0
2023-04-12 11:30:00,76.05,76.12,76.0,76.05,174566.0,72.2096,72.2761,72.1622,72.2096,174566.0
2023-04-12 12:00:00,76.04,76.1,75.98,76.03,105478.0,72.2001,72.2571,72.1432,72.1906,105478.0
2023-04-12 12:30:00,76.03,76.19,76.0,76.16,88860.0,72.1906,72.3426,72.1622,72.3141,88860.0
2023-04-12 13:00:00,76.15,76.28,76.13,76.23,78460.0,72.3046,72.428,72.2856,72.3805,78460.0
2023-04-12 13:30:00,76.23,76.56,76.22,76.56,136582.0,72.3805,72.6939,72.3711,72.6939,136582.0
2023-04-12 14:00:00,76.56,76.6,76.24,76.27,220522.0,72.6939,72.7319,72.39,72.4185,220522.0
2023-04-12 14:30:00,76.27,76.28,76.06,76.12,137965.0,72.4185,72.428,72.2191,72.2761,137965.0
2023-04-12 15:00:00,76.13,76.2,75.94,75.97,180935.0,72.2856,72.3521,72.1052,72.1337,180935.0
2023-04-12 15:30:00,75.97,76.06,75.9,76.06,583228.0,72.1337,72.2191,72.0672,72.2191,583228.0
2023-04-13 09:30:00,76.05,76.54,75.83,76.02,287902.0,72.2096,72.6749,72.0007,72.1812,287902.0
2023-04-13 10:00:00,76.03,76.2,76.0,76.2,109243.0,72.1906,72.3521,72.1622,72.3521,109243.0
2023-04-13 10:30:00,76.23,76.29,76.0,76.14,103634.0,72.3805,72.4375,72.1622,72.2951,103634.0
2023-04-13 11:00:00,76.14,76.19,76.06,76.17,105151.0,72.2951,72.3426,72.2191,72.3236,105151.0
2023-04-13 11:30:00,76.18,76.19,75.98,76.08,89451.0,72.3331,72.3426,72.1432,72.2381,89451.0
2023-04-13 12:00:00,76.09,76.14,76.0,76.09,63339.0,72.2476,72.2951,72.1622,72.2476,63339.0
2023-04-13 12:30:00,76.09,76.19,76.07,76.17,70702.0,72.2476,72.3426,72.2286,72.3236,70702.0
2023-04-13 13:00:00,76.17,76.26,76.12,76.2,62220.0,72.3236,72.409,72.2761,72.3521,62220.0
2023-04-13 13:30:00,76.2,76.32,76.16,76.28,69415.0,72.3521,72.466,72.3141,72.428,69415.0
2023-04-13 14:00:00,76.28,76.39,76.26,76.34,87090.0,72.428,72.5325,72.409,72.485,87090.0
2023-04-13 14:30:00,76.34,76.63,76.34,76.61,75224.0,72.485,72.7603,72.485,72.7414,75224.0
2023-04-13 15:00:00,76.61,76.63,76.5,76.52,115473.0,72.7414,72.7603,72.6369,72.6559,115473.0
2023-04-13 15:30:00,76.52,76.62,76.45,76.52,408999.0,72.6559,72.7509,72.5894,72.6559,408999.0
2023-04-14 09:30:00,76.13,76.26,75.8,76.08,256499.0,72.2856,72.409,71.9723,72.2381,256499.0
2023-04-14 10:00:00,76.06,76.07,75.71,75.84,168169.0,72.2191,72.2286,71.8868,72.0102,168169.0
2023-04-14 10:30:00,75.84,76.09,75.84,76.03,180261.0,72.0102,72.2476,72.0102,72.1906,180261.0
2023-04-14 11:00:00,76.03,76.03,75.51,75.53,183960.0,72.1906,72.1906,71.6969,71.7159,183960.0
2023-04-14 11:30:00,75.53,75.79,75.5,75.78,141437.0,71.7159,71.9628,71.6874,71.9533,141437.0
2023-04-14 12:00:00,75.78,75.93,75.76,75.88,175221.0,71.9533,72.0957,71.9343,72.0482,175221.0
2023-04-14 12:30:00,75.88,75.9,75.61,75.62,100494.0,72.0482,72.0672,71.7919,71.8014,100494.0
2023-04-14 13:00:00,75.61,75.85,75.6,75.72,96479.0,71.7919,72.0197,71.7824,71.8963,96479.0
2023-04-14 13:30:00,75.71,75.76,75.6,75.71,118573.0,71.8868,71.9343,71.7824,71.8868,118573.0
2023-04-14 14:00:00,75.7,75.72,75.54,75.55,102306.0,71.8773,71.8963,71.7254,71.7349,102306.0
2023-04-14 14:30:00,75.55,75.57,75.46,75.52,114514.0,71.7349,71.7539,71.6494,71.7064,114514.0
2023-04-14 15:00:00,75.51,75.52,75.35,75.46,167846.0,71.6969,71.7064,71.545,71.6494,167846.0
2023-04-14 15:30:00,75.45,75.71,75.45,75.58,564006.0,71.6399,71.8868,71.6399,71.7634,564006.0
2023-04-17 09:30:00,75.77,76.13,75.71,75.83,214574.0,71.9438,72.2856,71.8868,72.0007,214574.0
2023-04-17 10:00:00,75.83,75.96,75.66,75.95,178959.0,72.0007,72.1242,71.8393,72.1147,178959.0
2023-04-17 10:30:00,75.95,75.98,75.81,75.82,144483.0,72.1147,72.1432,71.9818,71.9913,144483.0
2023-04-17 11:00:00,75.82,76.01,75.79,75.95,143873.0,71.9913,72.1717,71.9628,72.1147,143873.0
2023-04-17 11:30:00,75.95,75.96,75.63,75.69,194981.0,72.1147,72.1242,71.8108,71.8678,194981.0
2023-04-17 12:00:00,75.7,75.81,75.63,75.67,101888.0,71.8773,71.9818,71.8108,71.8488,101888.0
2023-04-17 12:30:00,75.66,75.68,75.59,75.65,74653.0,71.8393,71.8583,71.7729,71.8298,74653.0
2023-04-17 13:00:00,75.65,75.65,75.55,75.58,73132.0,71.8298,71.8298,71.7349,71.7634,73132.0
2023-04-17 13:30:00,75.58,75.58,75.46,75.47,79406.0,71.7634,71.7634,71.6494,71.6589,79406.0
2023-04-17 14:00:00,75.47,75.61,75.42,75.56,108948.0,71.6589,71.7919,71.6115,71.7444,108948.0
2023-04-17 14:30:00,75.56,75.73,75.55,75.69,128165.0,71.7444,71.9058,71.7349,71.8678,128165.0
2023-04-17 15:00:00,75.7,75.76,75.57,75.67,220571.0,71.8773,71.9343,71.7539,71.8488,220571.0
2023-04-17 15:30:00,75.67,75.71,75.58,75.7,496900.0,71.8488,71.8868,71.7634,71.8773,496900.0
2023-04-18 09:30:00,75.72,75.95,75.65,75.88,346342.0,71.8963,72.1147,71.8298,72.0482,346342.0
2023-04-18 10:00:00,75.88,75.99,75.63,75.66,172204.0,72.0482,72.1527,71.8108,71.8393,172204.0
2023-04-18 10:30:00,75.68,75.7,75.29,75.3,198441.0,71.8583,71.8773,71.488,71.4975,198441.0
2023-04-18 11:00:00,75.3,75.37,75.16,75.36,147962.0,71.4975,71.564,71.3646,71.5545,147962.0
2023-04-18 11:30:00,75.36,75.44,75.23,75.26,97997.0,71.5545,71.6304,71.431,71.4595,97997.0
2023-04-18 12:00:00,75.26,75.48,75.25,75.46,93349.0,71.4595,71.6684,71.45,71.6494,93349.0
2023-04-18 12:30:00,75.47,75.57,75.44,75.52,79655.0,71.6589,71.7539,71.6304,71.7064,79655.0
2023-04-18 13:00:00,75.51,75.6,75.42,75.52,92559.0,71.6969,71.7824,71.6115,71.7064,92559.0
2023-04-18 13:30:00,75.52,75.63,75.44,75.47,184075.0,71.7064,71.8108,71.6304,71.6589,184075.0
2023-04-18 14:00:00,75.47,75.64,75.42,75.61,127868.0,71.6589,71.8203,71.6115,71.7919,127868.0
2023-04-18 14:30:00,75.61,75.72,75.55,75.67,113487.0,71.7919,71.8963,71.7349,71.8488,113487.0
2023-04-18 15:00:00,75.67,75.77,75.59,75.62,118840.0,71.8488,71.9438,71.7729,71.8014,118840.0
2023-04-18 15:30:00,75.61,75.63,75.52,75.53,452073.0,71.7919,71.8108,71.7064,71.7159,452073.0
2023-04-19 09:30:00,75.7,75.9,75.3,75.53,249524.0,71.8773,72.0672,71.4975,71.7159,249524.0
2023-04-19 10:00:00,75.54,75.72,75.45,75.7,132890.0,71.7254,71.8963,71.6399,71.8773,132890.0
2023-04-19 10:30:00,75.7,75.7,75.43,75.43,100478.0,71.8773,71.8773,71.6209,71.6209,100478.0
2023-04-19 11:00:00,75.42,75.51,75.37,75.46,90608.0,71.6115,71.6969,71.564,71.6494,90608.0
2023-04-19 11:30:00,75.45,75.55,75.39,75.52,88140.0,71.6399,71.7349,71.583,71.7064,88140.0
2023-04-19 12:00:00,75.53,75.6,75.36,75.41,61806.0,71.7159,71.7824,71.5545,71.602,61806.0
2023-04-19 12:30:00,75.41,75.44,75.28,75.31,58177.0,71.602,71.6304,71.4785,71.507,58177.0
2023-04-19 13:00:00,75.31,75.32,75.16,75.23,75804.0,71.507,71.5165,71.3646,71.431,75804.0
2023-04-19 13:30:00,75.24,75.34,75.23,75.33,63060.0,71.4405,71.5355,71.431,71.526,63060.0
2023-04-19 14:00:00,75.33,75.37,75.16,75.25,103478.0,71.526,71.564,71.3646,71.45,103478.0
2023-04-19 14:30:00,75.25,75.27,75.12,75.19,80120.0,71.45,71.469,71.3266,71.3931,80120.0
2023-04-19 15:00:00,75.2,75.43,75.14,75.36,404521.0,71.4026,71.6209,71.3456,71.5545,404521.0
2023-04-19 15:30:00,75.37,75.61,75.34,75.59,733391.0,71.564,71.7919,71.5355,71.7729,733391.0
2023-04-20 09:30:00,75.35,75.71,75.23,75.56,311151.0,71.9947,72.3387,71.8801,72.1954,311151.0
2023-04-20 10:00:00,75.57,75.91,75.51,75.79,588674.0,72.2049,72.5298,72.1476,72.4151,588674.0
2023-04-20 10:30:00,75.77,75.94,75.68,75.91,439451.0,72.396,72.5584,72.31,72.5298,439451.0
2023-04-20 11:00:00,75.91,76.13,75.9,76.01,271867.0,72.5298,72.74,72.5202,72.6253,271867.0
2023-04-20 11:30:00,76.01,76.17,75.91,76.07,331090.0,72.6253,72.7782,72.5298,72.6827,331090.0
2023-04-20 12:00:00,76.07,76.27,76.05,76.16,161073.0,72.6827,72.8738,72.6635,72.7687,161073.0
2023-04-20 12:30:00,76.16,76.25,76.11,76.16,415987.0,72.7687,72.8546,72.7209,72.7687,415987.0
2023-04-20 13:00:00,76.17,76.36,76.17,76.32,145728.0,72.7782,72.9597,72.7782,72.9215,145728.0
2023-04-20 13:30:00,76.33,76.37,76.26,76.28,121601.0,72.9311,72.9693,72.8642,72.8833,121601.0
2023-04-20 14:00:00,76.29,76.38,76.17,76.28,261954.0,72.8929,72.9789,72.7782,72.8833,261954.0
2023-04-20 14:30:00,76.28,76.3,76.09,76.18,167150.0,72.8833,72.9024,72.7018,72.7878,167150.0
2023-04-20 15:00:00,76.18,76.36,76.14,76.18,1285493.0,72.7878,72.9597,72.7495,72.7878,1285493.0
2023-04-20 15:30:00,76.18,76.46,76.15,76.37,1047031.0,72.7878,73.0553,72.7591,72.9693,1047031.0
2023-04-21 09:30:00,77.18,77.5,76.92,77.02,624322.0,73.7432,74.049,73.4948,73.5904,624322.0
2023-04-21 10:00:00,77.02,77.09,76.83,76.99,306148.0,73.5904,73.6572,73.4088,73.5617,306148.0
2023-04-21 10:30:00,76.98,77.03,76.73,76.76,230240.0,73.5521,73.5999,73.3133,73.3419,230240.0
2023-04-21 11:00:00,76.76,77.01,76.74,76.84,250289.0,73.3419,73.5808,73.3228,73.4184,250289.0
2023-04-21 11:30:00,76.85,77.08,76.8,77.06,182021.0,73.4279,73.6477,73.3802,73.6286,182021.0
2023-04-21 12:00:00,77.06,77.13,76.97,77.05,173874.0,73.6286,73.6955,73.5426,73.619,173874.0
2023-04-21 12:30:00,77.05,77.07,76.85,76.88,140095.0,73.619,73.6381,73.4279,73.4566,140095.0
2023-04-21 13:00:00,76.88,77.02,76.87,76.97,115373.0,73.4566,73.5904,73.447,73.5426,115373.0
2023-04-21 13:30:00,76.97,77.02,76.84,76.96,149404.0,73.5426,73.5904,73.4184,73.533,149404.0
2023-04-21 14:00:00,76.96,77.07,76.95,77.04,182541.0,73.533,73.6381,73.5235,73.6095,182541.0
2023-04-21 14:30:00,77.03,77.06,76.96,77.06,170223.0,73.5999,73.6286,73.533,73.6286,170223.0
2023-04-21 15:00:00,77.06,77.12,76.99,77.04,339595.0,73.6286,73.6859,73.5617,73.6095,339595.0
2023-04-21 15:30:00,77.04,77.21,76.75,76.8,1383921.0,73.6095,73.7719,73.3324,73.3802,1383921.0
2023-04-24 09:30:00,76.78,77.11,76.78,77.0,351188.0,73.361,73.6763,73.361,73.5712,351188.0
2023-04-24 10:00:00,77.02,77.34,77.02,77.32,136853.0,73.5904,73.8961,73.5904,73.877,136853.0
2023-04-24 10:30:00,77.31,77.83,77.29,77.8,252750.0,73.8674,74.3643,73.8483,74.3356,252750.0
2023-04-24 11:00:00,77.8,77.82,77.51,77.54,159739.0,74.3356,74.3547,74.0585,74.0872,159739.0
2023-04-24 11:30:00,77.54,77.73,77.5,77.57,194486.0,74.0872,74.2687,74.049,74.1159,194486.0
2023-04-24 12:00:00,77.56,77.57,77.34,77.51,138535.0,74.1063,74.1159,73.8961,74.0585,138535.0
2023-04-24 12:30:00,77.51,77.59,77.47,77.54,86493.0,74.0585,74.135,74.0203,74.0872,86493.0
2023-04-24 13:00:00,77.54,77.69,77.51,77.67,159566.0,74.0872,74.2305,74.0585,74.2114,159566.0
2023-04-24 13:30:00,77.66,77.84,77.66,77.82,334823.0,74.2019,74.3738,74.2019,74.3547,334823.0
2023-04-24 14:00:00,77.83,77.84,77.68,77.72,318102.0,74.3643,74.3738,74.221,74.2592,318102.0
2023-04-24 14:30:00,77.72,77.81,77.71,77.76,144456.0,74.2592,74.3452,74.2496,74.2974,144456.0
2023-04-24 15:00:00,77.76,77.78,77.68,77.73,426189.0,74.2974,74.3165,74.221,74.2687,426189.0
2023-04-24 15:30:00,77.73,77.94,77.73,77.9,761584.0,74.2687,74.4694,74.2687,74.4312,761584.0
2023-04-25 09:30:00,78.04,78.28,77.97,78.2,497495.0,74.5649,74.7942,74.4981,74.7178,497495.0
2023-04-25 10:00:00,78.2,78.45,78.01,78.32,427705.0,74.7178,74.9567,74.5363,74.8325,427705.0
2023-04-25 10:30:00,78.32,78.56,78.22,78.29,391566.0,74.8325,75.0618,74.7369,74.8038,391566.0
2023-04-25 11:00:00,78.3,78.36,78.12,78.14,291887.0,74.8134,74.8707,74.6414,74.6605,291887.0
2023-04-25 11:30:00,78.14,78.18,78.06,78.14,239085.0,74.6605,74.6987,74.584,74.6605,239085.0
2023-04-25 12:00:00,78.14,78.14,77.87,77.92,213844.0,74.6605,74.6605,74.4025,74.4503,213844.0
2023-04-25 12:30:00,77.92,77.99,77.66,77.67,662368.0,74.4503,74.5172,74.2019,74.2114,662368.0
2023-04-25 13:00:00,77.67,77.75,77.51,77.54,140961.0,74.2114,74.2878,74.0585,74.0872,140961.0
2023-04-25 13:30:00,77.54,77.68,77.53,77.64,250369.0,74.0872,74.221,74.0776,74.1827,250369.0
2023-04-25 14:00:00,77.64,77.73,77.63,77.67,185470.0,74.1827,74.2687,74.1732,74.2114,185470.0
2023-04-25 14:30:00,77.67,77.72,77.55,77.65,266373.0,74.2114,74.2592,74.0968,74.1923,266373.0
2023-04-25 15:00:00,77.64,77.79,77.51,77.75,551131.0,74.1827,74.3261,74.0585,74.2878,551131.0
2023-04-25 15:30:00,77.75,77.83,77.65,77.7,810903.0,74.2878,74.3643,74.1923,74.2401,810903.0
2023-04-26 09:30:00,77.16,77.65,77.08,77.4,296625.0,73.7241,74.1923,73.6477,73.9534,296625.0
2023-04-26 10:00:00,77.4,77.64,77.29,77.3,142791.0,73.9534,74.1827,73.8483,73.8579,142791.0
2023-04-26 10:30:00,77.31,77.55,77.29,77.47,120900.0,73.8674,74.0968,73.8483,74.0203,120900.0
2023-04-26 11:00:00,77.48,77.53,77.34,77.41,79253.0,74.0299,74.0776,73.8961,73.963,79253.0
2023-04-26 11:30:00,77.43,77.54,77.3,77.34,98459.0,73.9821,74.0872,73.8579,73.8961,98459.0
2023-04-26 12:00:00,77.33,77.37,77.21,77.23,73040.0,73.8866,73.9248,73.7719,73.791,73040.0
2023-04-26 12:30:00,77.23,77.4,77.22,77.33,95449.0,73.791,73.9534,73.7815,73.8866,95449.0
2023-04-26 13:00:00,77.32,77.35,77.13,77.18,107396.0,73.877,73.9057,73.6955,73.7432,107396.0
2023-04-26 13:30:00,77.18,77.29,77.08,77.1,84664.0,73.7432,73.8483,73.6477,73.6668,84664.0
2023-04-26 14:00:00,77.11,77.25,77.06,77.23,81852.0,73.6763,73.8101,73.6286,73.791,81852.0
2023-04-26 14:30:00,77.23,77.27,77.15,77.25,119494.0,73.791,73.8292,73.7146,73.8101,119494.0
2023-04-26 15:00:00,77.25,77.3,76.99,77.03,261649.0,73.8101,73.8579,73.5617,73.5999,261649.0
2023-04-26 15:30:00,77.03,77.06,76.61,76.67,771823.0,73.5999,73.6286,73.1986,73.2559,771823.0
2023-04-27 09:30:00,76.99,77.3,76.78,77.12,255835.0,73.5617,73.8579,73.361,73.6859,255835.0
2023-04-27 10:00:00,77.12,77.23,77.07,77.22,112587.0,73.6859,73.791,73.6381,73.7815,112587.0
2023-04-27 10:30:00,77.23,77.28,77.09,77.16,251487.0,73.791,73.8388,73.6572,73.7241,251487.0
2023-04-27 11:00:00,77.16,77.16,76.84,76.92,152236.0,73.7241,73.7241,73.4184,73.4948,152236.0
2023-04-27 11:30:00,76.92,77.31,76.87,77.31,162772.0,73.4948,73.8674,73.447,73.8674,162772.0
2023-04-27 12:00:00,77.31,77.51,77.31,77.45,114073.0,73.8674,74.0585,73.8674,74.0012,114073.0
2023-04-27 12:30:00,77.45,77.5,77.38,77.38,83745.0,74.0012,74.049,73.9343,73.9343,83745.0
2023-04-27 13:00:00,77.38,77.39,77.25,77.27,90936.0,73.9343,73.9439,73.8101,73.8292,90936.0
2023-04-27 13:30:00,77.27,77.49,77.21,77.45,178289.0,73.8292,74.0394,73.7719,74.0012,178289.0
2023-04-27 14:00:00,77.45,77.69,77.43,77.68,196780.0,74.0012,74.2305,73.9821,74.221,196780.0
2023-04-27 14:30:00,77.69,77.89,77.67,77.88,214000.0,74.2305,74.4216,74.2114,74.4121,214000.0
2023-04-27 15:00:00,77.88,77.96,77.76,77.8,407808.0,74.4121,74.4885,74.2974,74.3356,407808.0
2023-04-27 15:30:00,77.8,77.98,77.67,77.95,932696.0,74.3356,74.5076,74.2114,74.4789,932696.0
2023-04-28 09:30:00,79.07,81.07,79.07,80.81,1520450.0,75.5491,77.46,75.5491,77.2116,1520450.0
2023-04-28 10:00:00,80.77,81.19,80.09,80.64,1065707.0,77.1734,77.5747,76.5237,77.0492,1065707.0
2023-04-28 10:30:00,80.65,81.0,80.59,80.79,434761.0,77.0587,77.3931,77.0014,77.1925,434761.0
2023-04-28 11:00:00,80.8,81.11,80.64,81.09,428789.0,77.202,77.4982,77.0492,77.4791,428789.0
2023-04-28 11:30:00,81.09,81.39,80.89,81.35,324790.0,77.4791,77.7658,77.288,77.7275,324790.0
2023-04-28 12:00:00,81.35,81.49,81.07,81.19,414440.0,77.7275,77.8613,77.46,77.5747,414440.0
2023-04-28 12:30:00,81.19,81.2,80.82,81.07,241327.0,77.5747,77.5842,77.2211,77.46,241327.0
2023-04-28 13:00:00,81.07,81.1,80.82,80.82,162259.0,77.46,77.4887,77.2211,77.2211,162259.0
2023-04-28 13:30:00,80.83,80.89,80.24,80.38,229772.0,77.2307,77.288,76.667,76.8007,229772.0
2023-04-28 14:00:00,80.37,80.55,80.22,80.23,218479.0,76.7912,76.9632,76.6479,76.6574,218479.0
2023-04-28 14:30:00,80.24,80.24,79.72,79.97,473482.0,76.667,76.667,76.1701,76.409,473482.0
2023-04-28 15:00:00,79.97,79.98,79.55,79.6,319956.0,76.409,76.4185,76.0077,76.0555,319956.0
2023-04-28 15:30:00,79.6,79.91,79.52,79.8,1083987.0,76.0555,76.3517,75.979,76.2466,1083987.0
2023-05-01 09:30:00,79.84,80.14,79.38,80.06,503978.0,76.2848,76.5714,75.8453,76.495,503978.0
2023-05-01 10:00:00,80.05,80.32,79.99,80.21,302897.0,76.4854,76.7434,76.4281,76.6383,302897.0
2023-05-01 10:30:00,80.21,80.46,80.19,80.44,271468.0,76.6383,76.8772,76.6192,76.8581,271468.0
2023-05-01 11:00:00,80.42,80.49,80.31,80.38,218001.0,76.839,76.9058,76.7339,76.8007,218001.0
2023-05-01 11:30:00,80.36,80.69,80.33,80.63,142096.0,76.7816,77.0969,76.753,77.0396,142096.0
2023-05-01 12:00:00,80.61,80.73,80.47,80.51,162712.0,77.0205,77.1352,76.8867,76.9249,162712.0
2023-05-01 12:30:00,80.5,80.83,80.48,80.81,235376.0,76.9154,77.2307,76.8963,77.2116,235376.0
2023-05-01 13:00:00,80.81,80.86,80.7,80.81,295702.0,77.2116,77.2594,77.1065,77.2116,295702.0
2023-05-01 13:30:00,80.81,81.02,80.8,81.02,263356.0,77.2116,77.4122,77.202,77.4122,263356.0
2023-05-01 14:00:00,81.02,81.03,80.76,80.79,302050.0,77.4122,77.4218,77.1638,77.1925,302050.0
2023-05-01 14:30:00,80.79,80.83,80.51,80.76,238331.0,77.1925,77.2307,76.9249,77.1638,238331.0
2023-05-01 15:00:00,80.77,80.88,80.74,80.81,392711.0,77.1734,77.2785,77.1447,77.2116,392711.0
2023-05-01 15:30:00,80.8,80.86,80.59,80.69,975376.0,77.202,77.2594,77.0014,77.0969,975376.0
2023-05-02 09:30:00,80.8,80.97,80.45,80.96,308940.0,77.202,77.3645,76.8676,77.3549,308940.0
2023-05-02 10:00:00,80.95,81.02,80.75,80.8,233923.0,77.3454,77.4122,77.1543,77.202,233923.0
2023-05-02 10:30:00,80.8,80.8,80.56,80.72,209055.0,77.202,77.202,76.9727,77.1256,209055.0
2023-05-02 11:00:00,80.73,80.73,80.26,80.35,267630.0,77.1352,77.1352,76.6861,76.7721,267630.0
2023-05-02 11:30:00,80.36,80.64,80.32,80.64,175424.0,76.7816,77.0492,76.7434,77.0492,175424.0
2023-05-02 12:00:00,80.63,80.88,80.59,80.86,228950.0,77.0396,77.2785,77.0014,77.2594,228950.0
2023-05-02 12:30:00,80.86,80.94,80.79,80.91,259461.0,77.2594,77.3358,77.1925,77.3071,259461.0
2023-05-02 13:00:00,80.92,81.01,80.76,80.98,237410.0,77.3167,77.4027,77.1638,77.374,237410.0
2023-05-02 13:30:00,80.99,81.06,80.85,80.92,193632.0,77.3836,77.4505,77.2498,77.3167,193632.0
2023-05-02 14:00:00,80.93,80.95,80.68,80.72,173777.0,77.3262,77.3454,77.0874,77.1256,173777.0
2023-05-02 14:30:00,80.72,80.83,80.62,80.81,410331.0,77.1256,77.2307,77.0301,77.2116,410331.0
2023-05-02 15:00:00,80.81,81.01,80.8,80.94,274288.0,77.2116,77.4027,77.202,77.3358,274288.0
2023-05-02 15:30:00,80.95,81.04,80.83,80.86,988659.0,77.3454,77.4313,77.2307,77.2594,988659.0
2023-05-03 09:30:00,80.8,81.05,80.62,80.86,296645.0,77.202,77.4409,77.0301,77.2594,296645.0
2023-05-03 10:00:00,80.87,81.1,80.84,81.02,348110.0,77.2689,77.4887,77.2403,77.4122,348110.0
2023-05-03 10:30:00,81.03,81.1,80.78,81.0,242234.0,77.4218,77.4887,77.1829,77.3931,242234.0
2023-05-03 11:00:00,80.99,81.22,80.92,81.12,173942.0,77.3836,77.6033,77.3167,77.5078,173942.0
2023-05-03 11:30:00,81.15,81.47,81.13,81.35,335504.0,77.5365,77.8422,77.5173,77.7275,335504.0
2023-05-03 12:00:00,81.36,81.42,81.28,81.41,114623.0,77.7371,77.7944,77.6607,77.7849,114623.0
2023-05-03 12:30:00,81.42,81.49,81.34,81.4,173198.0,77.7944,77.8613,77.718,77.7753,173198.0
2023-05-03 13:00:00,81.4,81.46,81.29,81.45,184473.0,77.7753,77.8326,77.6702,77.8231,184473.0
2023-05-03 13:30:00,81.45,81.47,81.25,81.3,188757.0,77.8231,77.8422,77.632,77.6798,188757.0
2023-05-03 14:00:00,81.28,81.68,81.21,81.61,421121.0,77.6607,78.0428,77.5938,77.976,421121.0
2023-05-03 14:30:00,81.6,81.83,81.43,81.69,345590.0,77.9664,78.1862,77.804,78.0524,345590.0
2023-05-03 15:00:00,81.68,81.83,81.48,81.54,289144.0,78.0428,78.1862,77.8518,77.9091,289144.0
2023-05-03 15:30:00,81.54,81.56,81.25,81.26,1055869.0,77.9091,77.9282,77.632,77.6416,1055869.0
2023-05-04 09:30:00,81.53,81.65,80.93,81.0,501010.0,77.8995,78.0142,77.3262,77.3931,501010.0
2023-05-04 10:00:00,80.99,81.11,80.92,81.07,205384.0,77.3836,77.4982,77.3167,77.46,205384.0
2023-05-04 10:30:00,81.06,81.51,81.04,81.46,286207.0,77.4505,77.8804,77.4313,77.8326,286207.0
2023-05-04 11:00:00,81.45,81.46,81.21,81.32,201335.0,77.8231,77.8326,77.5938,77.6989,201335.0
2023-05-04 11:30:00,81.31,81.34,81.19,81.26,123275.0,77.6893,77.718,77.5747,77.6416,123275.0
2023-05-04 12:00:00,81.26,81.58,81.17,81.55,257603.0,77.6416,77.9473,77.5556,77.9186,257603.0
2023-05-04 12:30:00,81.56,81.76,81.46,81.55,228687.0,77.9282,78.1193,77.8326,77.9186,228687.0
2023-05-04 13:00:00,81.55,81.56,81.14,81.24,719714.0,77.9186,77.9282,77.5269,77.6224,719714.0
2023-05-04 13:30:00,81.23,81.24,80.79,80.8,263127.0,77.6129,77.6224,77.1925,77.202,263127.0
2023-05-04 14:00:00,80.8,80.84,80.67,80.67,409079.0,77.202,77.2403,77.0778,77.0778,409079.0
2023-05-04 14:30:00,80.66,80.96,80.61,80.7,630911.0,77.0683,77.3549,77.0205,77.1065,630911.0
2023-05-04 15:00:00,80.7,80.81,80.45,80.63,344136.0,77.1065,77.2116,76.8676,77.0396,344136.0
2023-05-04 15:30:00,80.63,80.86,80.62,80.82,762169.0,77.0396,77.2594,77.0301,77.2211,762169.0
2023-05-05 09:30:00,80.6,80.93,80.34,80.75,450710.0,77.0109,77.3262,76.7625,77.1543,450710.0
2023-05-05 10:00:00,80.77,80.85,80.58,80.7,783242.0,77.1734,77.2498,76.9918,77.1065,783242.0
2023-05-05 10:30:00,80.71,80.76,80.54,80.66,324457.0,77.116,77.1638,76.9536,77.0683,324457.0
2023-05-05 11:00:00,80.64,80.96,80.53,80.96,802008.0,77.0492,77.3549,76.9441,77.3549,802008.0
2023-05-05 11:30:00,80.98,81.0,80.78,80.88,113493.0,77.374,77.3931,77.1829,77.2785,113493.0
2023-05-05 12:00:00,80.88,80.89,80.57,80.61,141403.0,77.2785,77.288,76.9823,77.0205,141403.0
2023-05-05 12:30:00,80.61,80.61,80.4,80.56,110623.0,77.0205,77.0205,76.8198,76.9727,110623.0
2023-05-05 13:00:00,80.56,80.65,80.5,80.6,96509.0,76.9727,77.0587,76.9154,77.0109,96509.0
2023-05-05 13:30:00,80.6,80.75,80.57,80.68,124826.0,77.0109,77.1543,76.9823,77.0874,124826.0
2023-05-05 14:00:00,80.68,80.69,80.5,80.63,132971.0,77.0874,77.0969,76.9154,77.0396,132971.0
2023-05-05 14:30:00,80.63,80.74,80.57,80.64,210302.0,77.0396,77.1447,76.9823,77.0492,210302.0
2023-05-05 15:00:00,80.63,80.77,80.61,80.71,245768.0,77.0396,77.1734,77.0205,77.116,245768.0
2023-05-05 15:30:00,80.71,80.74,80.5,80.62,421215.0,77.116,77.1447,76.9154,77.0301,421215.0
2023-05-08 09:30:00,80.49,80.94,80.16,80.88,241114.0,76.9058,77.3358,76.5905,77.2785,241114.0
2023-05-08 10:00:00,80.89,80.96,80.78,80.96,110255.0,77.288,77.3549,77.1829,77.3549,110255.0
2023-05-08 10:30:00,80.95,80.97,80.52,80.53,185062.0,77.3454,77.3645,76.9345,76.9441,185062.0
2023-05-08 11:00:00,80.53,80.61,80.42,80.56,146093.0,76.9441,77.0205,76.839,76.9727,146093.0
2023-05-08 11:30:00,80.55,80.55,80.37,80.5,123013.0,76.9632,76.9632,76.7912,76.9154,123013.0
2023-05-08 12:00:00,80.5,80.61,80.45,80.57,65116.0,76.9154,77.0205,76.8676,76.9823,65116.0
2023-05-08 12:30:00,80.57,80.65,80.53,80.63,82426.0,76.9823,77.0587,76.9441,77.0396,82426.0
2023-05-08 13:00:00,80.64,80.75,80.63,80.69,83234.0,77.0492,77.1543,77.0396,77.0969,83234.0
2023-05-08 13:30:00,80.69,80.71,80.56,80.58,91611.0,77.0969,77.116,76.9727,76.9918,91611.0
2023-05-08 14:00:00,80.59,80.67,80.48,80.65,121059.0,77.0014,77.0778,76.8963,77.0587,121059.0
2023-05-08 14:30:00,80.66,80.76,80.65,80.7,144278.0,77.0683,77.1638,77.0587,77.1065,144278.0
2023-05-08 15:00:00,80.7,80.75,80.63,80.68,126152.0,77.1065,77.1543,77.0396,77.0874,126152.0
2023-05-08 15:30:00,80.68,80.9,80.67,80.76,469214.0,77.0874,77.2976,77.0778,77.1638,469214.0
2023-05-09 09:30:00,81.02,81.2,80.55,80.91,285343.0,77.4122,77.5842,76.9632,77.3071,285343.0
2023-05-09 10:00:00,80.91,80.97,80.58,80.74,133443.0,77.3071,77.3645,76.9918,77.1447,133443.0
2023-05-09 10:30:00,80.74,80.83,80.63,80.69,111328.0,77.1447,77.2307,77.0396,77.0969,111328.0
2023-05-09 11:00:00,80.69,80.97,80.69,80.96,107493.0,77.0969,77.3645,77.0969,77.3549,107493.0
2023-05-09 11:30:00,80.95,81.0,80.85,80.86,90505.0,77.3454,77.3931,77.2498,77.2594,90505.0
2023-05-09 12:00:00,80.86,80.97,80.84,80.92,67955.0,77.2594,77.3645,77.2403,77.3167,67955.0
2023-05-09 12:30:00,80.92,80.96,80.86,80.94,57007.0,77.3167,77.3549,77.2594,77.3358,57007.0
2023-05-09 13:00:00,80.94,80.95,80.83,80.84,78857.0,77.3358,77.3454,77.2307,77.2403,78857.0
2023-05-09 13:30:00,80.84,80.87,80.69,80.79,103829.0,77.2403,77.2689,77.0969,77.1925,103829.0
2023-05-09 14:00:00,80.8,80.83,80.68,80.73,116499.0,77.202,77.2307,77.0874,77.1352,116499.0
2023-05-09 14:30:00,80.73,80.73,80.56,80.59,105796.0,77.1352,77.1352,76.9727,77.0014,105796.0
2023-05-09 15:00:00,80.59,80.84,80.59,80.84,118559.0,77.0014,77.2403,77.0014,77.2403,118559.0
2023-05-09 15:30:00,80.84,80.88,80.62,80.64,604901.0,77.2403,77.2785,77.0301,77.0492,604901.0
2023-05-10 09:30:00,80.55,81.33,80.37,80.64,482356.0,76.9632,77.7084,76.7912,77.0492,482356.0
2023-05-10 10:00:00,80.64,80.7,80.34,80.45,506281.0,77.0492,77.1065,76.7625,76.8676,506281.0
2023-05-10 10:30:00,80.44,80.65,80.41,80.61,239253.0,76.8581,77.0587,76.8294,77.0205,239253.0
2023-05-10 11:00:00,80.61,80.85,80.51,80.84,694903.0,77.0205,77.2498,76.9249,77.2403,694903.0
2023-05-10 11:30:00,80.84,81.15,80.81,81.0,237636.0,77.2403,77.5365,77.2116,77.3931,237636.0
2023-05-10 12:00:00,81.0,81.05,80.64,80.65,150805.0,77.3931,77.4409,77.0492,77.0587,150805.0
2023-05-10 12:30:00,80.65,80.81,80.63,80.71,118458.0,77.0587,77.2116,77.0396,77.116,118458.0
2023-05-10 13:00:00,80.7,80.82,80.65,80.73,124273.0,77.1065,77.2211,77.0587,77.1352,124273.0
2023-05-10 13:30:00,80.73,80.76,80.6,80.73,122416.0,77.1352,77.1638,77.0109,77.1352,122416.0
2023-05-10 14:00:00,80.73,80.83,80.71,80.73,88838.0,77.1352,77.2307,77.116,77.1352,88838.0
2023-05-10 14:30:00,80.75,80.92,80.75,80.89,159381.0,77.1543,77.3167,77.1543,77.288,159381.0
2023-05-10 15:00:00,80.89,81.22,80.81,81.14,176828.0,77.288,77.6033,77.2116,77.5269,176828.0
2023-05-10 15:30:00,81.13,81.29,81.07,81.09,519388.0,77.5173,77.6702,77.46,77.4791,519388.0
2023-05-11 09:30:00,81.37,81.5,80.92,80.98,213501.0,77.7467,77.8709,77.3167,77.374,213501.0
2023-05-11 10:00:00,80.97,81.33,80.91,81.29,133790.0,77.3645,77.7084,77.3071,77.6702,133790.0
2023-05-11 10:30:00,81.3,81.51,81.28,81.43,151357.0,77.6798,77.8804,77.6607,77.804,151357.0
2023-05-11 11:00:00,81.44,81.44,81.13,81.17,90771.0,77.8135,77.8135,77.5173,77.5556,90771.0
2023-05-11 11:30:00,81.18,81.32,81.06,81.23,83820.0,77.5651,77.6989,77.4505,77.6129,83820.0
2023-05-11 12:00:00,81.23,81.38,81.2,81.36,122558.0,77.6129,77.7562,77.5842,77.7371,122558.0
2023-05-11 12:30:00,81.36,81.42,81.3,81.38,111342.0,77.7371,77.7944,77.6798,77.7562,111342.0
2023-05-11 13:00:00,81.38,81.42,81.28,81.29,102799.0,77.7562,77.7944,77.6607,77.6702,102799.0
2023-05-11 13:30:00,81.28,81.36,81.08,81.28,124722.0,77.6607,77.7371,77.4696,77.6607,124722.0
2023-05-11 14:00:00,81.28,81.32,81.2,81.3,102824.0,77.6607,77.6989,77.5842,77.6798,102824.0
2023-05-11 14:30:00,81.3,81.49,81.25,81.48,117309.0,77.6798,77.8613,77.632,77.8518,117309.0
2023-05-11 15:00:00,81.48,81.51,81.3,81.36,149020.0,77.8518,77.8804,77.6798,77.7371,149020.0
2023-05-11 15:30:00,81.36,81.67,81.35,81.62,587851.0,77.7371,78.0333,77.7275,77.9855,587851.0
2023-05-12 09:30:00,81.47,81.76,81.45,81.62,211456.0,77.8422,78.1193,77.8231,77.9855,211456.0
2023-05-12 10:00:00,81.6,81.76,81.53,81.69,114309.0,77.9664,78.1193,77.8995,78.0524,114309.0
2023-05-12 10:30:00,81.69,81.71,81.47,81.5,111170.0,78.0524,78.0715,77.8422,77.8709,111170.0
2023-05-12 11:00:00,81.51,81.59,81.4,81.44,98878.0,77.8804,77.9569,77.7753,77.8135,98878.0
2023-05-12 11:30:00,81.43,81.51,81.36,81.48,96185.0,77.804,77.8804,77.7371,77.8518,96185.0
2023-05-12 12:00:00,81.49,81.52,81.34,81.42,116807.0,77.8613,77.89,77.718,77.7944,116807.0
2023-05-12 12:30:00,81.41,81.46,81.31,81.45,73048.0,77.7849,77.8326,77.6893,77.8231,73048.0
2023-05-12 13:00:00,81.45,81.59,81.44,81.51,113284.0,77.8231,77.9569,77.8135,77.8804,113284.0
2023-05-12 13:30:00,81.51,81.53,81.43,81.48,110654.0,77.8804,77.8995,77.804,77.8518,110654.0
2023-05-12 14:00:00,81.47,81.69,81.43,81.65,120932.0,77.8422,78.0524,77.804,78.0142,120932.0
2023-05-12 14:30:00,81.65,81.68,81.58,81.65,122128.0,78.0142,78.0428,77.9473,78.0142,122128.0
2023-05-12 15:00:00,81.65,81.82,81.61,81.81,125095.0,78.0142,78.1766,77.976,78.1671,125095.0
2023-05-12 15:30:00,81.81,82.05,81.8,81.99,700719.0,78.1671,78.3964,78.1575,78.339,700719.0
2023-05-15 09:30:00,81.89,82.09,80.98,81.06,327773.0,78.2435,78.4346,77.374,77.4505,327773.0
2023-05-15 10:00:00,81.06,81.21,80.92,81.19,156446.0,77.4505,77.5938,77.3167,77.5747,156446.0
2023-05-15 10:30:00,81.2,81.25,81.05,81.12,106951.0,77.5842,77.632,77.4409,77.5078,106951.0
2023-05-15 11:00:00,81.09,81.13,80.97,81.03,146652.0,77.4791,77.5173,77.3645,77.4218,146652.0
2023-05-15 11:30:00,81.02,81.13,80.95,81.04,120151.0,77.4122,77.5173,77.3454,77.4313,120151.0
2023-05-15 12:00:00,81.05,81.11,80.95,81.03,100949.0,77.4409,77.4982,77.3454,77.4218,100949.0
2023-05-15 12:30:00,81.04,81.09,80.99,81.05,67896.0,77.4313,77.4791,77.3836,77.4409,67896.0
2023-05-15 13:00:00,81.05,81.13,80.82,80.83,116897.0,77.4409,77.5173,77.2211,77.2307,116897.0
2023-05-15 13:30:00,80.84,81.09,80.83,81.08,285784.0,77.2403,77.4791,77.2307,77.4696,285784.0
2023-05-15 14:00:00,81.09,81.31,81.07,81.24,158385.0,77.4791,77.6893,77.46,77.6224,158385.0
2023-05-15 14:30:00,81.24,81.3,81.2,81.22,89659.0,77.6224,77.6798,77.5842,77.6033,89659.0
2023-05-15 15:00:00,81.22,81.34,81.22,81.31,129324.0,77.6033,77.718,77.6033,77.6893,129324.0
2023-05-15 15:30:00,81.3,81.34,81.05,81.09,609685.0,77.6798,77.718,77.4409,77.4791,609685.0
2023-05-16 09:30:00,81.15,81.16,80.39,81.09,383829.0,77.5365,77.546,76.8103,77.4791,383829.0
2023-05-16 10:00:00,81.1,81.27,80.95,81.27,232235.0,77.4887,77.6511,77.3454,77.6511,232235.0
2023-05-16 10:30:00,81.26,81.29,80.66,80.69,182889.0,77.6416,77.6702,77.0683,77.0969,182889.0
2023-05-16 11:00:00,80.69,80.93,80.65,80.88,155353.0,77.0969,77.3262,77.0587,77.2785,155353.0
2023-05-16 11:30:00,80.88,80.94,80.74,80.84,110102.0,77.2785,77.3358,77.1447,77.2403,110102.0
2023-05-16 12:00:00,80.85,81.16,80.85,81.16,144923.0,77.2498,77.546,77.2498,77.546,144923.0
2023-05-16 12:30:00,81.16,81.2,80.98,81.12,157246.0,77.546,77.5842,77.374,77.5078,157246.0
2023-05-16 13:00:00,81.11,81.16,80.95,80.96,82072.0,77.4982,77.546,77.3454,77.3549,82072.0
2023-05-16 13:30:00,80.96,80.97,80.79,80.93,102178.0,77.3549,77.3645,77.1925,77.3262,102178.0
2023-05-16 14:00:00,80.92,80.96,80.8,80.83,82395.0,77.3167,77.3549,77.202,77.2307,82395.0
2023-05-16 14:30:00,80.84,80.97,80.83,80.92,77475.0,77.2403,77.3645,77.2307,77.3167,77475.0
2023-05-16 15:00:00,80.94,81.06,80.91,81.01,128371.0,77.3358,77.4505,77.3071,77.4027,128371.0
2023-05-16 15:30:00,81.01,81.06,80.76,80.77,464709.0,77.4027,77.4505,77.1638,77.1734,464709.0
2023-05-17 09:30:00,80.74,81.07,80.31,80.4,210098.0,77.1447,77.46,76.7339,76.8198,210098.0
2023-05-17 10:00:00,80.41,80.55,80.25,80.37,173904.0,76.8294,76.9632,76.6765,76.7912,173904.0
2023-05-17 10:30:00,80.38,80.51,80.25,80.51,151163.0,76.8007,76.9249,76.6765,76.9249,151163.0
2023-05-17 11:00:00,80.51,80.6,80.15,80.17,138335.0,76.9249,77.0109,76.581,76.6001,138335.0
2023-05-17 11:30:00,80.18,80.38,80.14,80.3,80468.0,76.6096,76.8007,76.5714,76.7243,80468.0
2023-05-17 12:00:00,80.29,80.31,80.19,80.28,76933.0,76.7147,76.7339,76.6192,76.7052,76933.0
2023-05-17 12:30:00,80.3,80.51,80.29,80.48,84703.0,76.7243,76.9249,76.7147,76.8963,84703.0
2023-05-17 13:00:00,80.49,80.58,80.41,80.46,125375.0,76.9058,76.9918,76.8294,76.8772,125375.0
2023-05-17 13:30:00,80.46,80.54,80.4,80.48,90350.0,76.8772,76.9536,76.8198,76.8963,90350.0
2023-05-17 14:00:00,80.49,80.52,80.4,80.42,98502.0,76.9058,76.9345,76.8198,76.839,98502.0
2023-05-17 14:30:00,80.42,80.48,80.29,80.36,117600.0,76.839,76.8963,76.7147,76.7816,117600.0
2023-05-17 15:00:00,80.37,80.51,80.35,80.4,106417.0,76.7912,76.9249,76.7721,76.8198,106417.0
2023-05-17 15:30:00,80.4,80.59,80.33,80.53,401658.0,76.8198,77.0014,76.753,76.9441,401658.0
2023-05-18 09:30:00,80.11,80.26,79.76,80.01,160481.0,76.5428,76.6861,76.2083,76.4472,160481.0
2023-05-18 10:00:00,80.0,80.04,79.56,79.76,166851.0,76.4377,76.4759,76.0173,76.2083,166851.0
2023-05-18 10:30:00,79.76,79.87,79.65,79.81,190273.0,76.2083,76.3134,76.1032,76.2561,190273.0
2023-05-18 11:00:00,79.81,79.87,79.52,79.57,136830.0,76.2561,76.3134,75.979,76.0268,136830.0
2023-05-18 11:30:00,79.57,79.65,79.19,79.21,170510.0,76.0268,76.1032,75.6637,75.6828,170510.0
2023-05-18 12:00:00,79.21,79.43,79.11,79.33,180746.0,75.6828,75.893,75.5873,75.7975,180746.0
2023-05-18 12:30:00,79.31,79.33,79.05,79.07,150725.0,75.7784,75.7975,75.53,75.5491,150725.0
2023-05-18 13:00:00,79.06,79.3,79.01,79.18,170241.0,75.5395,75.7688,75.4917,75.6542,170241.0
2023-05-18 13:30:00,79.18,79.39,79.17,79.3,125820.0,75.6542,75.8548,75.6446,75.7688,125820.0
2023-05-18 14:00:00,79.3,79.44,79.28,79.39,103438.0,75.7688,75.9026,75.7497,75.8548,103438.0
2023-05-18 14:30:00,79.39,79.41,79.28,79.32,164042.0,75.8548,75.8739,75.7497,75.7879,164042.0
2023-05-18 15:00:00,79.32,79.53,79.31,79.51,195441.0,75.7879,75.9886,75.7784,75.9695,195441.0
2023-05-18 15:30:00,79.51,79.78,79.31,79.7,560264.0,75.9695,76.2275,75.7784,76.151,560264.0
2023-05-19 09:30:00,79.87,79.87,79.37,79.76,270962.0,76.3134,76.3134,75.8357,76.2083,270962.0
2023-05-19 10:00:00,79.77,79.89,79.66,79.89,134563.0,76.2179,76.3326,76.1128,76.3326,134563.0
2023-05-19 10:30:00,79.89,79.93,79.78,79.78,106779.0,76.3326,76.3708,76.2275,76.2275,106779.0
2023-05-19 11:00:00,79.79,79.86,79.59,79.6,115577.0,76.237,76.3039,76.0459,76.0555,115577.0
2023-05-19 11:30:00,79.59,79.62,79.38,79.49,112902.0,76.0459,76.0746,75.8453,75.9504,112902.0
2023-05-19 12:00:00,79.47,79.59,79.46,79.49,97169.0,75.9313,76.0459,75.9217,75.9504,97169.0
2023-05-19 12:30:00,79.48,79.66,79.42,79.58,83162.0,75.9408,76.1128,75.8835,76.0364,83162.0
2023-05-19 13:00:00,79.58,79.79,79.57,79.72,81092.0,76.0364,76.237,76.0268,76.1701,81092.0
2023-05-19 13:30:00,79.72,79.78,79.63,79.65,64327.0,76.1701,76.2275,76.0841,76.1032,64327.0
2023-05-19 14:00:00,79.65,79.68,79.55,79.62,68777.0,76.1032,76.1319,76.0077,76.0746,68777.0
2023-05-19 14:30:00,79.63,79.94,79.63,79.92,119211.0,76.0841,76.3803,76.0841,76.3612,119211.0
2023-05-19 15:00:00,79.92,80.01,79.83,79.89,166904.0,76.3612,76.4472,76.2752,76.3326,166904.0
2023-05-19 15:30:00,79.88,80.04,79.82,79.93,444751.0,76.323,76.4759,76.2657,76.3708,444751.0
2023-05-22 09:30:00,79.58,79.66,78.81,78.84,275108.0,76.0364,76.1128,75.3006,75.3293,275108.0
2023-05-22 10:00:00,78.83,78.92,78.53,78.67,268471.0,75.3198,75.4058,75.0331,75.1669,268471.0
2023-05-22 10:30:00,78.67,78.68,78.33,78.66,216569.0,75.1669,75.1764,74.842,75.1573,216569.0
2023-05-22 11:00:00,78.67,78.93,78.67,78.82,191455.0,75.1669,75.4153,75.1669,75.3102,191455.0
2023-05-22 11:30:00,78.82,78.91,78.66,78.7,446957.0,75.3102,75.3962,75.1573,75.1955,446957.0
2023-05-22 12:00:00,78.7,78.72,78.22,78.35,523383.0,75.1955,75.2147,74.7369,74.8611,523383.0
2023-05-22 12:30:00,78.35,78.48,78.34,78.45,163904.0,74.8611,74.9853,74.8516,74.9567,163904.0
2023-05-22 13:00:00,78.45,78.49,78.27,78.34,181838.0,74.9567,74.9949,74.7847,74.8516,181838.0
2023-05-22 13:30:00,78.34,78.38,78.28,78.34,217113.0,74.8516,74.8898,74.7942,74.8516,217113.0
2023-05-22 14:00:00,78.35,78.49,78.34,78.47,170044.0,74.8611,74.9949,74.8516,74.9758,170044.0
2023-05-22 14:30:00,78.47,78.5,78.32,78.37,162212.0,74.9758,75.0045,74.8325,74.8802,162212.0
2023-05-22 15:00:00,78.37,78.44,78.25,78.33,235720.0,74.8802,74.9471,74.7656,74.842,235720.0
2023-05-22 15:30:00,78.33,78.42,78.26,78.42,819394.0,74.842,74.928,74.7751,74.928,819394.0
2023-05-23 09:30:00,78.29,78.32,77.24,77.26,338042.0,74.8038,74.8325,73.8006,73.8197,338042.0
2023-05-23 10:00:00,77.25,77.64,77.07,77.59,1009272.0,73.8101,74.1827,73.6381,74.135,1009272.0
2023-05-23 10:30:00,77.58,77.77,77.53,77.55,187248.0,74.1254,74.307,74.0776,74.0968,187248.0
2023-05-23 11:00:00,77.55,77.62,77.15,77.21,154594.0,74.0968,74.1636,73.7146,73.7719,154594.0
2023-05-23 11:30:00,77.22,77.37,77.19,77.19,166314.0,73.7815,73.9248,73.7528,73.7528,166314.0
2023-05-23 12:00:00,77.19,77.4,77.15,77.38,134340.0,73.7528,73.9534,73.7146,73.9343,134340.0
2023-05-23 12:30:00,77.38,77.53,77.35,77.36,144891.0,73.9343,74.0776,73.9057,73.9152,144891.0
2023-05-23 13:00:00,77.35,77.49,77.19,77.2,228857.0,73.9057,74.0394,73.7528,73.7623,228857.0
2023-05-23 13:30:00,77.21,77.52,77.11,77.42,111694.0,73.7719,74.0681,73.6763,73.9725,111694.0
2023-05-23 14:00:00,77.43,77.56,77.2,77.31,131862.0,73.9821,74.1063,73.7623,73.8674,131862.0
2023-05-23 14:30:00,77.3,77.34,77.08,77.23,106855.0,73.8579,73.8961,73.6477,73.791,106855.0
2023-05-23 15:00:00,77.22,77.22,77.08,77.17,172293.0,73.7815,73.7815,73.6477,73.7337,172293.0
2023-05-23 15:30:00,77.17,77.24,77.04,77.05,612138.0,73.7337,73.8006,73.6095,73.619,612138.0
2023-05-24 09:30:00,77.24,77.29,76.65,77.19,348680.0,73.8006,73.8483,73.2368,73.7528,348680.0
2023-05-24 10:00:00,77.2,77.39,76.9,77.36,157038.0,73.7623,73.9439,73.4757,73.9152,157038.0
2023-05-24 10:30:00,77.37,77.43,77.03,77.06,257202.0,73.9248,73.9821,73.5999,73.6286,257202.0
2023-05-24 11:00:00,77.07,77.19,76.92,76.98,257743.0,73.6381,73.7528,73.4948,73.5521,257743.0
2023-05-24 11:30:00,76.98,77.05,76.75,76.76,292789.0,73.5521,73.619,73.3324,73.3419,292789.0
2023-05-24 12:00:00,76.75,76.95,76.7,76.8,276963.0,73.3324,73.5235,73.2846,73.3802,276963.0
2023-05-24 12:30:00,76.8,76.88,76.74,76.78,329503.0,73.3802,73.4566,73.3228,73.361,329503.0
2023-05-24 13:00:00,76.78,76.85,76.68,76.77,1179920.0,73.361,73.4279,73.2655,73.3515,1179920.0
2023-05-24 13:30:00,76.77,76.99,76.77,76.92,225617.0,73.3515,73.5617,73.3515,73.4948,225617.0
2023-05-24 14:00:00,76.93,76.97,76.8,76.82,125380.0,73.5044,73.5426,73.3802,73.3993,125380.0
2023-05-24 14:30:00,76.81,76.85,76.71,76.75,127183.0,73.3897,73.4279,73.2942,73.3324,127183.0
2023-05-24 15:00:00,76.75,76.91,76.71,76.86,176514.0,73.3324,73.4853,73.2942,73.4375,176514.0
2023-05-24 15:30:00,76.86,76.9,76.47,76.48,592928.0,73.4375,73.4757,73.0648,73.0744,592928.0
2023-05-25 09:30:00,76.25,76.27,75.53,75.85,229720.0,72.8546,72.8738,72.1667,72.4725,229720.0
2023-05-25 10:00:00,75.83,76.2,75.77,76.13,161415.0,72.4533,72.8069,72.396,72.74,161415.0
2023-05-25 10:30:00,76.12,76.48,76.12,76.43,191000.0,72.7304,73.0744,72.7304,73.0266,191000.0
2023-05-25 11:00:00,76.43,76.63,76.2,76.31,255752.0,73.0266,73.2177,72.8069,72.912,255752.0
2023-05-25 11:30:00,76.34,76.36,76.04,76.11,118696.0,72.9406,72.9597,72.654,72.7209,118696.0
2023-05-25 12:00:00,76.13,76.29,76.03,76.04,160402.0,72.74,72.8929,72.6444,72.654,160402.0
2023-05-25 12:30:00,76.03,76.04,75.88,75.92,235366.0,72.6444,72.654,72.5011,72.5393,235366.0
2023-05-25 13:00:00,75.92,76.2,75.86,76.1,270096.0,72.5393,72.8069,72.482,72.7113,270096.0
2023-05-25 13:30:00,76.09,76.2,75.98,76.19,217661.0,72.7018,72.8069,72.5967,72.7973,217661.0
2023-05-25 14:00:00,76.2,76.29,76.1,76.2,128087.0,72.8069,72.8929,72.7113,72.8069,128087.0
2023-05-25 14:30:00,76.2,76.27,76.1,76.26,149723.0,72.8069,72.8738,72.7113,72.8642,149723.0
2023-05-25 15:00:00,76.26,76.31,76.18,76.31,247319.0,72.8642,72.912,72.7878,72.912,247319.0
2023-05-25 15:30:00,76.3,76.46,76.21,76.25,615566.0,72.9024,73.0553,72.8164,72.8546,615566.0
2023-05-26 09:30:00,76.2,76.6,76.14,76.5,863034.0,72.8069,73.1891,72.7495,73.0935,863034.0
2023-05-26 10:00:00,76.49,76.69,76.29,76.64,297642.0,73.084,73.2751,72.8929,73.2273,297642.0
2023-05-26 10:30:00,76.65,76.72,76.41,76.63,396806.0,73.2368,73.3037,73.0075,73.2177,396806.0
2023-05-26 11:00:00,76.64,76.65,76.33,76.42,234027.0,73.2273,73.2368,72.9311,73.0171,234027.0
2023-05-26 11:30:00,76.42,76.51,76.35,76.41,156815.0,73.0171,73.1031,72.9502,73.0075,156815.0
2023-05-26 12:00:00,76.41,76.55,76.33,76.46,143109.0,73.0075,73.1413,72.9311,73.0553,143109.0
2023-05-26 12:30:00,76.45,76.52,76.43,76.47,179911.0,73.0457,73.1126,73.0266,73.0648,179911.0
2023-05-26 13:00:00,76.46,76.63,76.45,76.58,157945.0,73.0553,73.2177,73.0457,73.1699,157945.0
2023-05-26 13:30:00,76.59,76.64,76.45,76.54,311566.0,73.1795,73.2273,73.0457,73.1317,311566.0
2023-05-26 14:00:00,76.55,76.57,76.42,76.5,135051.0,73.1413,73.1604,73.0171,73.0935,135051.0
2023-05-26 14:30:00,76.5,76.56,76.46,76.52,130795.0,73.0935,73.1508,73.0553,73.1126,130795.0
2023-05-26 15:00:00,76.52,76.58,76.44,76.48,167505.0,73.1126,73.1699,73.0362,73.0744,167505.0
2023-05-26 15:30:00,76.48,76.59,76.2,76.21,661611.0,73.0744,73.1795,72.8069,72.8164,661611.0
2023-05-30 09:30:00,75.48,75.84,75.12,75.7,401319.0,72.1189,72.4629,71.775,72.3291,401319.0
2023-05-30 10:00:00,75.7,75.88,75.35,75.54,305809.0,72.3291,72.5011,71.9947,72.1763,305809.0
2023-05-30 10:30:00,75.55,75.56,74.99,75.2,174085.0,72.1858,72.1954,71.6508,71.8514,174085.0
2023-05-30 11:00:00,75.19,75.23,74.72,75.01,202571.0,71.8418,71.8801,71.3928,71.6699,202571.0
2023-05-30 11:30:00,75.0,75.21,74.91,75.17,113468.0,71.6603,71.861,71.5743,71.8227,113468.0
2023-05-30 12:00:00,75.18,75.27,75.09,75.16,93676.0,71.8323,71.9183,71.7463,71.8132,93676.0
2023-05-30 12:30:00,75.15,75.33,75.13,75.22,120669.0,71.8036,71.9756,71.7845,71.8705,120669.0
2023-05-30 13:00:00,75.22,75.22,75.06,75.09,124442.0,71.8705,71.8705,71.7176,71.7463,124442.0
2023-05-30 13:30:00,75.09,75.16,75.04,75.1,115442.0,71.7463,71.8132,71.6985,71.7559,115442.0
2023-05-30 14:00:00,75.1,75.15,75.0,75.11,144411.0,71.7559,71.8036,71.6603,71.7654,144411.0
2023-05-30 14:30:00,75.11,75.14,74.8,74.9,148841.0,71.7654,71.7941,71.4692,71.5648,148841.0
2023-05-30 15:00:00,74.89,74.94,74.66,74.75,173355.0,71.5552,71.603,71.3354,71.4214,173355.0
2023-05-30 15:30:00,74.75,74.97,74.7,74.95,661823.0,71.4214,71.6316,71.3737,71.6125,661823.0
2023-05-31 09:30:00,75.14,75.22,74.41,74.42,343610.0,71.7941,71.8705,71.0966,71.1061,343610.0
2023-05-31 10:00:00,74.45,74.77,74.37,74.64,225157.0,71.1348,71.4405,71.0584,71.3163,225157.0
2023-05-31 10:30:00,74.63,74.64,74.44,74.54,169638.0,71.3068,71.3163,71.1252,71.2208,169638.0
2023-05-31 11:00:00,74.54,74.67,74.45,74.63,163270.0,71.2208,71.345,71.1348,71.3068,163270.0
2023-05-31 11:30:00,74.63,74.65,74.52,74.55,176281.0,71.3068,71.3259,71.2017,71.2303,176281.0
2023-05-31 12:00:00,74.55,74.67,74.52,74.66,182442.0,71.2303,71.345,71.2017,71.3354,182442.0
2023-05-31 12:30:00,74.66,74.79,74.6,74.79,217020.0,71.3354,71.4597,71.2781,71.4597,217020.0
2023-05-31 13:00:00,74.78,74.82,74.61,74.63,188326.0,71.4501,71.4883,71.2877,71.3068,188326.0
2023-05-31 13:30:00,74.61,74.84,74.46,74.81,182371.0,71.2877,71.5074,71.1444,71.4788,182371.0
2023-05-31 14:00:00,74.8,74.95,74.77,74.91,188183.0,71.4692,71.6125,71.4405,71.5743,188183.0
2023-05-31 14:30:00,74.9,74.91,74.67,74.68,177657.0,71.5648,71.5743,71.345,71.3546,177657.0
2023-05-31 15:00:00,74.68,74.89,74.68,74.89,241696.0,71.3546,71.5552,71.3546,71.5552,241696.0
2023-05-31 15:30:00,74.89,74.96,74.3,74.38,1550270.0,71.5552,71.6221,70.9915,71.0679,1550270.0
2023-06-01 09:30:00,74.91,75.02,74.66,74.72,273476.0,71.5743,71.6794,71.3354,71.3928,273476.0
2023-06-01 10:00:00,74.7,75.27,74.68,74.89,310384.0,71.3737,71.9183,71.3546,71.5552,310384.0
2023-06-01 10:30:00,74.89,75.03,74.64,75.0,326434.0,71.5552,71.689,71.3163,71.6603,326434.0
2023-06-01 11:00:00,75.0,75.13,74.9,75.09,234505.0,71.6603,71.7845,71.5648,71.7463,234505.0
2023-06-01 11:30:00,75.09,75.13,74.96,75.0,159911.0,71.7463,71.7845,71.6221,71.6603,159911.0
2023-06-01 12:00:00,75.0,75.13,74.99,75.07,131376.0,71.6603,71.7845,71.6508,71.7272,131376.0
2023-06-01 12:30:00,75.08,75.1,74.97,75.0,105758.0,71.7367,71.7559,71.6316,71.6603,105758.0
2023-06-01 13:00:00,75.01,75.1,74.87,75.09,190482.0,71.6699,71.7559,71.5361,71.7463,190482.0
2023-06-01 13:30:00,75.1,75.17,74.86,74.89,183481.0,71.7559,71.8227,71.5265,71.5552,183481.0
2023-06-01 14:00:00,74.88,74.92,74.77,74.78,149164.0,71.5456,71.5839,71.4405,71.4501,149164.0
2023-06-01 14:30:00,74.78,74.79,74.69,74.78,180412.0,71.4501,71.4597,71.3641,71.4501,180412.0
2023-06-01 15:00:00,74.78,74.89,74.78,74.81,168817.0,71.4501,71.5552,71.4501,71.4788,168817.0
2023-06-01 15:30:00,74.81,74.9,74.69,74.9,555816.0,71.4788,71.5648,71.3641,71.5648,555816.0
2023-06-02 09:30:00,74.75,75.59,74.6,75.47,238341.0,71.4214,72.224,71.2781,72.1094,238341.0
2023-06-02 10:00:00,75.47,75.59,75.26,75.37,187675.0,72.1094,72.224,71.9087,72.0138,187675.0
2023-06-02 10:30:00,75.36,75.64,75.33,75.64,234690.0,72.0043,72.2718,71.9756,72.2718,234690.0
2023-06-02 11:00:00,75.64,75.83,75.48,75.79,341757.0,72.2718,72.4533,72.1189,72.4151,341757.0
2023-06-02 11:30:00,75.79,75.83,75.59,75.77,171700.0,72.4151,72.4533,72.224,72.396,171700.0
2023-06-02 12:00:00,75.77,75.83,75.61,75.67,132043.0,72.396,72.4533,72.2431,72.3005,132043.0
2023-06-02 12:30:00,75.67,75.76,75.59,75.76,81675.0,72.3005,72.3865,72.224,72.3865,81675.0
2023-06-02 13:00:00,75.77,75.79,75.63,75.66,93193.0,72.396,72.4151,72.2623,72.2909,93193.0
2023-06-02 13:30:00,75.66,75.82,75.56,75.82,133077.0,72.2909,72.4438,72.1954,72.4438,133077.0
2023-06-02 14:00:00,75.82,75.84,75.66,75.68,148724.0,72.4438,72.4629,72.2909,72.31,148724.0
2023-06-02 14:30:00,75.69,75.94,75.67,75.86,161390.0,72.3196,72.5584,72.3005,72.482,161390.0
2023-06-02 15:00:00,75.87,76.04,75.83,75.94,137320.0,72.4916,72.654,72.4533,72.5584,137320.0
2023-06-02 15:30:00,75.94,76.12,75.91,76.05,621599.0,72.5584,72.7304,72.5298,72.6635,621599.0
2023-06-05 09:30:00,75.82,76.87,75.82,76.85,206586.0,72.4438,73.447,72.4438,73.4279,206586.0
2023-06-05 10:00:00,76.86,77.01,76.67,76.8,253078.0,73.4375,73.5808,73.2559,73.3802,253078.0
2023-06-05 10:30:00,76.81,76.92,76.6,76.7,195051.0,73.3897,73.4948,73.1891,73.2846,195051.0
2023-06-05 11:00:00,76.71,76.77,76.53,76.65,243165.0,73.2942,73.3515,73.1222,73.2368,243165.0
2023-06-05 11:30:00,76.65,76.71,76.3,76.37,186566.0,73.2368,73.2942,72.9024,72.9693,186566.0
2023-06-05 12:00:00,76.36,76.53,76.33,76.43,161124.0,72.9597,73.1222,72.9311,73.0266,161124.0
2023-06-05 12:30:00,76.43,76.49,76.28,76.35,140006.0,73.0266,73.084,72.8833,72.9502,140006.0
2023-06-05 13:00:00,76.35,76.37,76.21,76.23,134984.0,72.9502,72.9693,72.8164,72.8355,134984.0
2023-06-05 13:30:00,76.23,76.27,76.12,76.19,93494.0,72.8355,72.8738,72.7304,72.7973,93494.0
2023-06-05 14:00:00,76.18,76.18,76.06,76.15,142773.0,72.7878,72.7878,72.6731,72.7591,142773.0
2023-06-05 14:30:00,76.15,76.25,76.02,76.21,191168.0,72.7591,72.8546,72.6349,72.8164,191168.0
2023-06-05 15:00:00,76.2,76.35,76.14,76.18,187511.0,72.8069,72.9502,72.7495,72.7878,187511.0
2023-06-05 15:30:00,76.19,76.28,76.08,76.27,812335.0,72.7973,72.8833,72.6922,72.8738,812335.0
2023-06-06 09:30:00,76.36,76.53,75.52,75.83,247916.0,72.9597,73.1222,72.1571,72.4533,247916.0
2023-06-06 10:00:00,75.84,75.9,75.66,75.69,184663.0,72.4629,72.5202,72.2909,72.3196,184663.0
2023-06-06 10:30:00,75.7,75.87,75.7,75.87,206881.0,72.3291,72.4916,72.3291,72.4916,206881.0
2023-06-06 11:00:00,75.88,75.93,75.54,75.75,247735.0,72.5011,72.5489,72.1763,72.3769,247735.0
2023-06-06 11:30:00,75.75,75.76,75.51,75.53,279890.0,72.3769,72.3865,72.1476,72.1667,279890.0
2023-06-06 12:00:00,75.54,75.75,75.42,75.45,244774.0,72.1763,72.3769,72.0616,72.0903,244774.0
2023-06-06 12:30:00,75.45,75.46,75.29,75.43,144998.0,72.0903,72.0998,71.9374,72.0712,144998.0
2023-06-06 13:00:00,75.43,75.49,75.32,75.36,193780.0,72.0712,72.1285,71.9661,72.0043,193780.0
2023-06-06 13:30:00,75.37,75.54,75.29,75.51,237869.0,72.0138,72.1763,71.9374,72.1476,237869.0
2023-06-06 14:00:00,75.5,75.68,75.46,75.63,284844.0,72.138,72.31,72.0998,72.2623,284844.0
2023-06-06 14:30:00,75.63,75.86,75.6,75.86,256438.0,72.2623,72.482,72.2336,72.482,256438.0
2023-06-06 15:00:00,75.86,75.91,75.72,75.72,310816.0,72.482,72.5298,72.3482,72.3482,310816.0
2023-06-06 15:30:00,75.72,75.74,75.51,75.58,596763.0,72.3482,72.3674,72.1476,72.2145,596763.0
2023-06-07 09:30:00,75.22,75.32,74.43,74.72,325256.0,71.8705,71.9661,71.1157,71.3928,325256.0
2023-06-07 10:00:00,74.73,75.03,74.56,75.01,309196.0,71.4023,71.689,71.2399,71.6699,309196.0
2023-06-07 10:30:00,75.02,75.39,74.8,75.23,190897.0,71.6794,72.0329,71.4692,71.8801,190897.0
2023-06-07 11:00:00,75.21,75.3,75.04,75.08,168125.0,71.861,71.9469,71.6985,71.7367,168125.0
2023-06-07 11:30:00,75.08,75.26,74.97,75.25,159262.0,71.7367,71.9087,71.6316,71.8992,159262.0
2023-06-07 12:00:00,75.27,75.43,75.17,75.42,97214.0,71.9183,72.0712,71.8227,72.0616,97214.0
2023-06-07 12:30:00,75.42,75.42,75.17,75.27,99984.0,72.0616,72.0616,71.8227,71.9183,99984.0
2023-06-07 13:00:00,75.27,75.36,75.2,75.26,117918.0,71.9183,72.0043,71.8514,71.9087,117918.0
2023-06-07 13:30:00,75.25,75.32,75.22,75.29,84338.0,71.8992,71.9661,71.8705,71.9374,84338.0
2023-06-07 14:00:00,75.28,75.29,75.02,75.03,113748.0,71.9278,71.9374,71.6794,71.689,113748.0
2023-06-07 14:30:00,75.03,75.23,75.02,75.09,120721.0,71.689,71.8801,71.6794,71.7463,120721.0
2023-06-07 15:00:00,75.09,75.18,75.01,75.16,147557.0,71.7463,71.8323,71.6699,71.8132,147557.0
2023-06-07 15:30:00,75.16,75.37,75.07,75.22,488315.0,71.8132,72.0138,71.7272,71.8705,488315.0
2023-06-08 09:30:00,75.27,75.58,75.07,75.41,274506.0,71.9183,72.2145,71.7272,72.052,274506.0
2023-06-08 10:00:00,75.41,75.47,75.32,75.38,143043.0,72.052,72.1094,71.9661,72.0234,143043.0
2023-06-08 10:30:00,75.38,75.55,75.35,75.5,196727.0,72.0234,72.1858,71.9947,72.138,196727.0
2023-06-08 11:00:00,75.5,75.61,75.41,75.42,181846.0,72.138,72.2431,72.052,72.0616,181846.0
2023-06-08 11:30:00,75.43,75.63,75.41,75.52,120474.0,72.0712,72.2623,72.052,72.1571,120474.0
2023-06-08 12:00:00,75.52,75.56,75.45,75.53,109443.0,72.1571,72.1954,72.0903,72.1667,109443.0
2023-06-08 12:30:00,75.55,75.69,75.51,75.65,136256.0,72.1858,72.3196,72.1476,72.2814,136256.0
2023-06-08 13:00:00,75.65,75.65,75.48,75.49,74784.0,72.2814,72.2814,72.1189,72.1285,74784.0
2023-06-08 13:30:00,75.5,75.6,75.44,75.48,73256.0,72.138,72.2336,72.0807,72.1189,73256.0
2023-06-08 14:00:00,75.48,75.49,75.37,75.42,72950.0,72.1189,72.1285,72.0138,72.0616,72950.0
2023-06-08 14:30:00,75.42,75.46,75.38,75.45,64156.0,72.0616,72.0998,72.0234,72.0903,64156.0
2023-06-08 15:00:00,75.46,75.55,75.38,75.49,156553.0,72.0998,72.1858,72.0234,72.1285,156553.0
2023-06-08 15:30:00,75.48,75.76,75.46,75.74,492116.0,72.1189,72.3865,72.0998,72.3674,492116.0
2023-06-09 09:30:00,75.46,75.76,75.33,75.63,260401.0,72.0998,72.3865,71.9756,72.2623,260401.0
2023-06-09 10:00:00,75.62,75.73,75.52,75.65,162231.0,72.2527,72.3578,72.1571,72.2814,162231.0
2023-06-09 10:30:00,75.66,75.93,75.63,75.84,96225.0,72.2909,72.5489,72.2623,72.4629,96225.0
2023-06-09 11:00:00,75.84,75.95,75.61,75.73,110613.0,72.4629,72.568,72.2431,72.3578,110613.0
2023-06-09 11:30:00,75.74,75.77,75.64,75.7,100502.0,72.3674,72.396,72.2718,72.3291,100502.0
2023-06-09 12:00:00,75.71,75.8,75.62,75.68,69892.0,72.3387,72.4247,72.2527,72.31,69892.0
2023-06-09 12:30:00,75.67,75.74,75.63,75.73,81823.0,72.3005,72.3674,72.2623,72.3578,81823.0
2023-06-09 13:00:00,75.73,75.82,75.69,75.74,81220.0,72.3578,72.4438,72.3196,72.3674,81220.0
2023-06-09 13:30:00,75.75,75.85,75.74,75.81,84295.0,72.3769,72.4725,72.3674,72.4342,84295.0
2023-06-09 14:00:00,75.81,75.93,75.78,75.9,92973.0,72.4342,72.5489,72.4056,72.5202,92973.0
2023-06-09 14:30:00,75.9,75.98,75.89,75.93,106051.0,72.5202,72.5967,72.5107,72.5489,106051.0
2023-06-09 15:00:00,75.93,76.04,75.91,76.03,130247.0,72.5489,72.654,72.5298,72.6444,130247.0
2023-06-09 15:30:00,76.03,76.06,75.84,75.85,576298.0,72.6444,72.6731,72.4629,72.4725,576298.0
2023-06-12 09:30:00,76.19,76.29,75.45,75.56,235075.0,72.7973,72.8929,72.0903,72.1954,235075.0
2023-06-12 10:00:00,75.56,75.63,75.42,75.51,231398.0,72.1954,72.2623,72.0616,72.1476,231398.0
2023-06-12 10:30:00,75.5,75.72,75.37,75.41,132776.0,72.138,72.3482,72.0138,72.052,132776.0
2023-06-12 11:00:00,75.4,75.44,75.23,75.38,112410.0,72.0425,72.0807,71.8801,72.0234,112410.0
2023-06-12 11:30:00,75.39,75.53,75.39,75.48,95147.0,72.0329,72.1667,72.0329,72.1189,95147.0
2023-06-12 12:00:00,75.48,75.61,75.38,75.42,103937.0,72.1189,72.2431,72.0234,72.0616,103937.0
2023-06-12 12:30:00,75.42,75.5,75.4,75.42,66109.0,72.0616,72.138,72.0425,72.0616,66109.0
2023-06-12 13:00:00,75.41,75.41,75.31,75.34,103446.0,72.052,72.052,71.9565,71.9852,103446.0
2023-06-12 13:30:00,75.35,75.37,75.18,75.27,101647.0,71.9947,72.0138,71.8323,71.9183,101647.0
2023-06-12 14:00:00,75.27,75.34,75.23,75.25,116915.0,71.9183,71.9852,71.8801,71.8992,116915.0
2023-06-12 14:30:00,75.25,75.44,75.24,75.41,93504.0,71.8992,72.0807,71.8896,72.052,93504.0
2023-06-12 15:00:00,75.41,75.59,75.39,75.57,218074.0,72.052,72.224,72.0329,72.2049,218074.0
2023-06-12 15:30:00,75.57,75.76,75.42,75.75,454345.0,72.2049,72.3865,72.0616,72.3769,454345.0
2023-06-13 09:30:00,75.29,75.44,75.03,75.37,420705.0,71.9374,72.0807,71.689,72.0138,420705.0
2023-06-13 10:00:00,75.37,75.47,75.15,75.45,203133.0,72.0138,72.1094,71.8036,72.0903,203133.0
2023-06-13 10:30:00,75.45,75.51,75.19,75.22,213438.0,72.0903,72.1476,71.8418,71.8705,213438.0
2023-06-13 11:00:00,75.23,75.39,75.19,75.24,135425.0,71.8801,72.0329,71.8418,71.8896,135425.0
2023-06-13 11:30:00,75.25,75.35,75.2,75.22,127961.0,71.8992,71.9947,71.8514,71.8705,127961.0
2023-06-13 12:00:00,75.2,75.38,75.14,75.36,136229.0,71.8514,72.0234,71.7941,72.0043,136229.0
2023-06-13 12:30:00,75.37,75.45,75.24,75.25,109138.0,72.0138,72.0903,71.8896,71.8992,109138.0
2023-06-13 13:00:00,75.25,75.38,75.23,75.37,144126.0,71.8992,72.0234,71.8801,72.0138,144126.0
2023-06-13 13:30:00,75.37,75.4,75.2,75.27,116672.0,72.0138,72.0425,71.8514,71.9183,116672.0
2023-06-13 14:00:00,75.27,75.35,75.15,75.35,105367.0,71.9183,71.9947,71.8036,71.9947,105367.0
2023-06-13 14:30:00,75.36,75.36,75.08,75.15,142969.0,72.0043,72.0043,71.7367,71.8036,142969.0
2023-06-13 15:00:00,75.15,75.23,75.11,75.12,148199.0,71.8036,71.8801,71.7654,71.775,148199.0
2023-06-13 15:30:00,75.11,75.28,75.08,75.23,525914.0,71.7654,71.9278,71.7367,71.8801,525914.0
2023-06-14 09:30:00,75.23,75.53,74.98,75.46,164725.0,71.8801,72.1667,71.6412,72.0998,164725.0
2023-06-14 10:00:00,75.46,75.66,75.37,75.4,141228.0,72.0998,72.2909,72.0138,72.0425,141228.0
2023-06-14 10:30:00,75.4,75.58,75.31,75.56,134930.0,72.0425,72.2145,71.9565,72.1954,134930.0
2023-06-14 11:00:00,75.57,75.82,75.53,75.66,103492.0,72.2049,72.4438,72.1667,72.2909,103492.0
2023-06-14 11:30:00,75.66,75.69,75.51,75.56,126477.0,72.2909,72.3196,72.1476,72.1954,126477.0
2023-06-14 12:00:00,75.55,75.59,75.5,75.55,71780.0,72.1858,72.224,72.138,72.1858,71780.0
2023-06-14 12:30:00,75.55,75.56,75.36,75.37,68416.0,72.1858,72.1954,72.0043,72.0138,68416.0
2023-06-14 13:00:00,75.37,75.52,75.36,75.49,86652.0,72.0138,72.1571,72.0043,72.1285,86652.0
2023-06-14 13:30:00,75.49,75.5,75.31,75.41,79245.0,72.1285,72.138,71.9565,72.052,79245.0
2023-06-14 14:00:00,75.37,75.44,75.16,75.37,148617.0,72.0138,72.0807,71.8132,72.0138,148617.0
2023-06-14 14:30:00,75.37,75.55,75.26,75.49,149419.0,72.0138,72.1858,71.9087,72.1285,149419.0
2023-06-14 15:00:00,75.5,75.63,75.45,75.47,147005.0,72.138,72.2623,72.0903,72.1094,147005.0
2023-06-14 15:30:00,75.47,75.49,75.23,75.42,424190.0,72.1094,72.1285,71.8801,72.0616,424190.0
2023-06-15 09:30:00,75.85,76.26,75.5,76.18,196071.0,72.4725,72.8642,72.138,72.7878,196071.0
2023-06-15 10:00:00,76.18,76.18,75.91,75.92,156498.0,72.7878,72.7878,72.5298,72.5393,156498.0
2023-06-15 10:30:00,75.93,76.07,75.92,76.04,148517.0,72.5489,72.6827,72.5393,72.654,148517.0
2023-06-15 11:00:00,76.04,76.13,75.98,76.06,113501.0,72.654,72.74,72.5967,72.6731,113501.0
2023-06-15 11:30:00,76.05,76.16,75.98,76.12,279238.0,72.6635,72.7687,72.5967,72.7304,279238.0
2023-06-15 12:00:00,76.12,76.24,76.1,76.2,75242.0,72.7304,72.8451,72.7113,72.8069,75242.0
2023-06-15 12:30:00,76.2,76.31,76.17,76.3,96005.0,72.8069,72.912,72.7782,72.9024,96005.0
2023-06-15 13:00:00,76.3,76.31,76.11,76.21,86108.0,72.9024,72.912,72.7209,72.8164,86108.0
2023-06-15 13:30:00,76.2,76.34,76.19,76.29,174370.0,72.8069,72.9406,72.7973,72.8929,174370.0
2023-06-15 14:00:00,76.3,76.45,76.14,76.43,203295.0,72.9024,73.0457,72.7495,73.0266,203295.0
2023-06-15 14:30:00,76.44,76.7,76.44,76.7,141611.0,73.0362,73.2846,73.0362,73.2846,141611.0
2023-06-15 15:00:00,76.7,76.73,76.58,76.72,215412.0,73.2846,73.3133,73.1699,73.3037,215412.0
2023-06-15 15:30:00,76.72,76.82,76.65,76.82,637197.0,73.3037,73.3993,73.2368,73.3993,637197.0
2023-06-16 09:30:00,77.09,77.87,77.09,77.7,1255464.0,73.6572,74.4025,73.6572,74.2401,1255464.0
2023-06-16 10:00:00,77.72,77.93,77.67,77.76,286187.0,74.2592,74.4598,74.2114,74.2974,286187.0
2023-06-16 10:30:00,77.75,77.79,77.54,77.61,135380.0,74.2878,74.3261,74.0872,74.1541,135380.0
2023-06-16 11:00:00,77.62,77.68,77.49,77.58,124627.0,74.1636,74.221,74.0394,74.1254,124627.0
2023-06-16 11:30:00,77.59,77.71,77.58,77.69,150657.0,74.135,74.2496,74.1254,74.2305,150657.0
2023-06-16 12:00:00,77.69,77.71,77.58,77.68,102870.0,74.2305,74.2496,74.1254,74.221,102870.0
2023-06-16 12:30:00,77.68,77.92,77.68,77.83,338418.0,74.221,74.4503,74.221,74.3643,338418.0
2023-06-16 13:00:00,77.83,78.04,77.79,77.95,413337.0,74.3643,74.5649,74.3261,74.4789,413337.0
2023-06-16 13:30:00,77.95,77.96,77.71,77.81,192042.0,74.4789,74.4885,74.2496,74.3452,192042.0
2023-06-16 14:00:00,77.82,77.86,77.74,77.83,98627.0,74.3547,74.393,74.2783,74.3643,98627.0
2023-06-16 14:30:00,77.83,77.87,77.76,77.78,126910.0,74.3643,74.4025,74.2974,74.3165,126910.0
2023-06-16 15:00:00,77.78,77.88,77.78,77.83,261059.0,74.3165,74.4121,74.3165,74.3643,261059.0
2023-06-16 15:30:00,77.83,77.9,77.75,77.8,637862.0,74.3643,74.4312,74.2878,74.3356,637862.0
2023-06-20 09:30:00,77.94,78.53,77.87,78.23,394786.0,74.4694,75.0331,74.4025,74.7465,394786.0
2023-06-20 10:00:00,78.27,78.42,78.18,78.32,205272.0,74.7847,74.928,74.6987,74.8325,205272.0
2023-06-20 10:30:00,78.31,78.35,77.98,78.09,191453.0,74.8229,74.8611,74.5076,74.6127,191453.0
2023-06-20 11:00:00,78.09,78.12,77.81,77.82,257453.0,74.6127,74.6414,74.3452,74.3547,257453.0
2023-06-20 11:30:00,77.83,77.9,77.67,77.82,162321.0,74.3643,74.4312,74.2114,74.3547,162321.0
2023-06-20 12:00:00,77.82,77.96,77.79,77.87,210110.0,74.3547,74.4885,74.3261,74.4025,210110.0
2023-06-20 12:30:00,77.87,77.99,77.83,77.86,114206.0,74.4025,74.5172,74.3643,74.393,114206.0
2023-06-20 13:00:00,77.87,77.93,77.75,77.92,124223.0,74.4025,74.4598,74.2878,74.4503,124223.0
2023-06-20 13:30:00,77.93,77.94,77.78,77.88,155005.0,74.4598,74.4694,74.3165,74.4121,155005.0
2023-06-20 14:00:00,77.87,78.02,77.86,77.96,169859.0,74.4025,74.5458,74.393,74.4885,169859.0
2023-06-20 14:30:00,77.96,78.0,77.88,77.95,166150.0,74.4885,74.5267,74.4121,74.4789,166150.0
2023-06-20 15:00:00,77.95,77.99,77.81,77.85,327916.0,74.4789,74.5172,74.3452,74.3834,327916.0
2023-06-20 15:30:00,77.85,77.88,77.61,77.61,677470.0,74.3834,74.4121,74.1541,74.1541,677470.0
2023-06-21 09:30:00,77.63,77.78,77.22,77.74,187464.0,74.1732,74.3165,73.7815,74.2783,187464.0
2023-06-21 10:00:00,77.73,77.75,77.52,77.71,176038.0,74.2687,74.2878,74.0681,74.2496,176038.0
2023-06-21 10:30:00,77.71,77.83,77.66,77.75,167707.0,74.2496,74.3643,74.2019,74.2878,167707.0
2023-06-21 11:00:00,77.74,77.94,77.68,77.7,115136.0,74.2783,74.4694,74.221,74.2401,115136.0
2023-06-21 11:30:00,77.7,77.73,77.5,77.54,86324.0,74.2401,74.2687,74.049,74.0872,86324.0
2023-06-21 12:00:00,77.54,77.68,77.5,77.64,90390.0,74.0872,74.221,74.049,74.1827,90390.0
2023-06-21 12:30:00,77.65,77.71,77.55,77.63,170960.0,74.1923,74.2496,74.0968,74.1732,170960.0
2023-06-21 13:00:00,77.63,77.7,77.5,77.51,105777.0,74.1732,74.2401,74.049,74.0585,105777.0
2023-06-21 13:30:00,77.52,77.63,77.42,77.61,61203.0,74.0681,74.1732,73.9725,74.1541,61203.0
2023-06-21 14:00:00,77.62,77.72,77.6,77.69,83567.0,74.1636,74.2592,74.1445,74.2305,83567.0
2023-06-21 14:30:00,77.68,77.73,77.62,77.71,107949.0,74.221,74.2687,74.1636,74.2496,107949.0
2023-06-21 15:00:00,77.71,77.72,77.58,77.6,126962.0,74.2496,74.2592,74.1254,74.1445,126962.0
2023-06-21 15:30:00,77.61,77.67,77.53,77.62,430429.0,74.1541,74.2114,74.0776,74.1636,430429.0
2023-06-22 09:30:00,78.03,78.18,77.75,77.81,262212.0,74.5554,74.6987,74.2878,74.3452,262212.0
2023-06-22 10:00:00,77.8,78.02,77.67,77.84,197889.0,74.3356,74.5458,74.2114,74.3738,197889.0
2023-06-22 10:30:00,77.84,77.92,77.62,77.63,107568.0,74.3738,74.4503,74.1636,74.1732,107568.0
2023-06-22 11:00:00,77.63,77.83,77.61,77.76,85482.0,74.1732,74.3643,74.1541,74.2974,85482.0
2023-06-22 11:30:00,77.77,77.8,77.52,77.55,99314.0,74.307,74.3356,74.0681,74.0968,99314.0
2023-06-22 12:00:00,77.54,77.67,77.5,77.63,145040.0,74.0872,74.2114,74.049,74.1732,145040.0
2023-06-22 12:30:00,77.63,77.63,77.52,77.54,113959.0,74.1732,74.1732,74.0681,74.0872,113959.0
2023-06-22 13:00:00,77.54,77.76,77.45,77.7,225870.0,74.0872,74.2974,74.0012,74.2401,225870.0
2023-06-22 13:30:00,77.7,77.83,77.68,77.77,172174.0,74.2401,74.3643,74.221,74.307,172174.0
2023-06-22 14:00:00,77.77,77.9,77.77,77.9,105275.0,74.307,74.4312,74.307,74.4312,105275.0
2023-06-22 14:30:00,77.9,77.97,77.85,77.92,126851.0,74.4312,74.4981,74.3834,74.4503,126851.0
2023-06-22 15:00:00,77.92,77.94,77.84,77.89,171194.0,74.4503,74.4694,74.3738,74.4216,171194.0
2023-06-22 15:30:00,77.89,78.0,77.73,78.0,626507.0,74.4216,74.5267,74.2687,74.5267,626507.0
2023-06-23 09:30:00,78.33,78.33,77.82,78.01,204890.0,74.842,74.842,74.3547,74.5363,204890.0
2023-06-23 10:00:00,78.0,78.03,77.82,77.95,126362.0,74.5267,74.5554,74.3547,74.4789,126362.0
2023-06-23 10:30:00,77.94,77.97,77.75,77.75,92147.0,74.4694,74.4981,74.2878,74.2878,92147.0
2023-06-23 11:00:00,77.74,77.84,77.71,77.84,73195.0,74.2783,74.3738,74.2496,74.3738,73195.0
2023-06-23 11:30:00,77.83,77.85,77.69,77.77,67842.0,74.3643,74.3834,74.2305,74.307,67842.0
2023-06-23 12:00:00,77.77,77.85,77.74,77.78,89079.0,74.307,74.3834,74.2783,74.3165,89079.0
2023-06-23 12:30:00,77.78,77.78,77.66,77.67,102229.0,74.3165,74.3165,74.2019,74.2114,102229.0
2023-06-23 13:00:00,77.67,77.69,77.29,77.33,112218.0,74.2114,74.2305,73.8483,73.8866,112218.0
2023-06-23 13:30:00,77.33,77.52,77.32,77.41,64606.0,73.8866,74.0681,73.877,73.963,64606.0
2023-06-23 14:00:00,77.4,77.42,77.26,77.33,88583.0,73.9534,73.9725,73.8197,73.8866,88583.0
2023-06-23 14:30:00,77.33,77.45,77.19,77.23,156949.0,73.8866,74.0012,73.7528,73.791,156949.0
2023-06-23 15:00:00,77.23,77.38,77.17,77.19,164266.0,73.791,73.9343,73.7337,73.7528,164266.0
2023-06-23 15:30:00,77.19,77.58,77.04,77.12,674619.0,73.7528,74.1254,73.6095,73.6859,674619.0
2023-06-26 09:30:00,76.65,76.69,75.61,75.67,376492.0,73.2368,73.2751,72.2431,72.3005,376492.0
2023-06-26 10:00:00,75.65,75.99,75.65,75.88,212781.0,72.2814,72.6062,72.2814,72.5011,212781.0
2023-06-26 10:30:00,75.88,76.24,75.88,76.12,143931.0,72.5011,72.8451,72.5011,72.7304,143931.0
2023-06-26 11:00:00,76.11,76.4,76.08,76.28,128659.0,72.7209,72.998,72.6922,72.8833,128659.0
2023-06-26 11:30:00,76.29,76.37,76.16,76.28,148773.0,72.8929,72.9693,72.7687,72.8833,148773.0
2023-06-26 12:00:00,76.29,76.86,76.29,76.84,142612.0,72.8929,73.4375,72.8929,73.4184,142612.0
2023-06-26 12:30:00,76.83,76.91,76.76,76.77,158667.0,73.4088,73.4853,73.3419,73.3515,158667.0
2023-06-26 13:00:00,76.77,76.9,76.72,76.78,177077.0,73.3515,73.4757,73.3037,73.361,177077.0
2023-06-26 13:30:00,76.79,76.83,76.77,76.78,80084.0,73.3706,73.4088,73.3515,73.361,80084.0
2023-06-26 14:00:00,76.78,76.78,76.43,76.54,143075.0,73.361,73.361,73.0266,73.1317,143075.0
2023-06-26 14:30:00,76.53,76.58,76.48,76.54,132058.0,73.1222,73.1699,73.0744,73.1317,132058.0
2023-06-26 15:00:00,76.55,76.63,76.51,76.61,309172.0,73.1413,73.2177,73.1031,73.1986,309172.0
2023-06-26 15:30:00,76.61,76.71,76.54,76.64,472016.0,73.1986,73.2942,73.1317,73.2273,472016.0
2023-06-27 09:30:00,76.41,76.62,76.16,76.19,495613.0,73.0075,73.2082,72.7687,72.7973,495613.0
2023-06-27 10:00:00,76.18,76.35,76.05,76.09,205748.0,72.7878,72.9502,72.6635,72.7018,205748.0
2023-06-27 10:30:00,76.08,76.22,75.93,75.98,208951.0,72.6922,72.826,72.5489,72.5967,208951.0
2023-06-27 11:00:00,75.97,76.0,75.73,75.87,212412.0,72.5871,72.6158,72.3578,72.4916,212412.0
2023-06-27 11:30:00,75.86,75.96,75.66,75.81,400371.0,72.482,72.5776,72.2909,72.4342,400371.0
2023-06-27 12:00:00,75.8,76.03,75.79,75.94,207214.0,72.4247,72.6444,72.4151,72.5584,207214.0
2023-06-27 12:30:00,75.94,76.07,75.92,76.06,127574.0,72.5584,72.6827,72.5393,72.6731,127574.0
2023-06-27 13:00:00,76.06,76.1,75.92,76.03,243533.0,72.6731,72.7113,72.5393,72.6444,243533.0
2023-06-27 13:30:00,76.03,76.05,75.87,75.92,334080.0,72.6444,72.6635,72.4916,72.5393,334080.0
2023-06-27 14:00:00,75.92,76.06,75.88,75.95,180117.0,72.5393,72.6731,72.5011,72.568,180117.0
2023-06-27 14:30:00,75.94,76.02,75.83,75.98,232547.0,72.5584,72.6349,72.4533,72.5967,232547.0
2023-06-27 15:00:00,75.98,76.04,75.77,75.89,296232.0,72.5967,72.654,72.396,72.5107,296232.0
2023-06-27 15:30:00,75.89,75.93,75.62,75.73,1126775.0,72.5107,72.5489,72.2527,72.3578,1126775.0
2023-06-28 09:30:00,75.33,75.45,74.65,74.76,377665.0,71.9756,72.0903,71.3259,71.431,377665.0
2023-06-28 10:00:00,74.75,74.96,74.73,74.78,385071.0,71.4214,71.6221,71.4023,71.4501,385071.0
2023-06-28 10:30:00,74.78,74.96,74.67,74.81,320722.0,71.4501,71.6221,71.345,71.4788,320722.0
2023-06-28 11:00:00,74.81,75.21,74.78,75.19,165179.0,71.4788,71.861,71.4501,71.8418,165179.0
2023-06-28 11:30:00,75.19,75.42,75.17,75.42,133302.0,71.8418,72.0616,71.8227,72.0616,133302.0
2023-06-28 12:00:00,75.42,75.55,75.32,75.55,111673.0,72.0616,72.1858,71.9661,72.1858,111673.0
2023-06-28 12:30:00,75.54,75.57,75.36,75.39,127888.0,72.1763,72.2049,72.0043,72.0329,127888.0
2023-06-28 13:00:00,75.39,75.5,75.37,75.45,111738.0,72.0329,72.138,72.0138,72.0903,111738.0
2023-06-28 13:30:00,75.45,75.46,75.32,75.45,207574.0,72.0903,72.0998,71.9661,72.0903,207574.0
2023-06-28 14:00:00,75.45,75.52,75.42,75.48,137581.0,72.0903,72.1571,72.0616,72.1189,137581.0
2023-06-28 14:30:00,75.48,75.58,75.43,75.5,138920.0,72.1189,72.2145,72.0712,72.138,138920.0
2023-06-28 15:00:00,75.5,75.79,75.5,75.77,222384.0,72.138,72.4151,72.138,72.396,222384.0
2023-06-28 15:30:00,75.77,75.94,75.73,75.94,904728.0,72.396,72.5584,72.3578,72.5584,904728.0
2023-06-29 09:30:00,75.45,75.75,75.14,75.5,332415.0,72.0903,72.3769,71.7941,72.138,332415.0
2023-06-29 10:00:00,75.52,75.92,75.45,75.81,163346.0,72.1571,72.5393,72.0903,72.4342,163346.0
2023-06-29 10:30:00,75.81,76.12,75.78,76.05,314720.0,72.4342,72.7304,72.4056,72.6635,314720.0
2023-06-29 11:00:00,76.05,76.27,76.05,76.25,291329.0,72.6635,72.8738,72.6635,72.8546,291329.0
2023-06-29 11:30:00,76.25,76.47,76.23,76.44,158839.0,72.8546,73.0648,72.8355,73.0362,158839.0
2023-06-29 12:00:00,76.44,76.67,76.42,76.61,221487.0,73.0362,73.2559,73.0171,73.1986,221487.0
2023-06-29 12:30:00,76.62,76.74,76.53,76.7,316255.0,73.2082,73.3228,73.1222,73.2846,316255.0
2023-06-29 13:00:00,76.71,76.71,76.47,76.55,103095.0,73.2942,73.2942,73.0648,73.1413,103095.0
2023-06-29 13:30:00,76.55,76.55,76.44,76.45,115610.0,73.1413,73.1413,73.0362,73.0457,115610.0
2023-06-29 14:00:00,76.45,76.55,76.36,76.48,119212.0,73.0457,73.1413,72.9597,73.0744,119212.0
2023-06-29 14:30:00,76.48,76.61,76.46,76.53,199516.0,73.0744,73.1986,73.0553,73.1222,199516.0
2023-06-29 15:00:00,76.53,76.59,76.51,76.53,173829.0,73.1222,73.1795,73.1031,73.1222,173829.0
2023-06-29 15:30:00,76.54,76.62,76.48,76.56,561511.0,73.1317,73.2082,73.0744,73.1508,561511.0
2023-06-30 09:30:00,76.72,77.04,76.57,76.89,197445.0,73.3037,73.6095,73.1604,73.4661,197445.0
2023-06-30 10:00:00,76.89,77.16,76.88,77.03,124877.0,73.4661,73.7241,73.4566,73.5999,124877.0
2023-06-30 10:30:00,77.04,77.21,76.88,77.19,143201.0,73.6095,73.7719,73.4566,73.7528,143201.0
2023-06-30 11:00:00,77.19,77.32,77.14,77.2,309871.0,73.7528,73.877,73.705,73.7623,309871.0
2023-06-30 11:30:00,77.19,77.19,77.01,77.1,179351.0,73.7528,73.7528,73.5808,73.6668,179351.0
2023-06-30 12:00:00,77.11,77.29,77.05,77.29,85063.0,73.6763,73.8483,73.619,73.8483,85063.0
2023-06-30 12:30:00,77.28,77.31,77.2,77.26,96157.0,73.8388,73.8674,73.7623,73.8197,96157.0
2023-06-30 13:00:00,77.25,77.41,77.22,77.4,99709.0,73.8101,73.963,73.7815,73.9534,99709.0
2023-06-30 13:30:00,77.39,77.41,77.23,77.3,90487.0,73.9439,73.963,73.791,73.8579,90487.0
2023-06-30 14:00:00,77.3,77.37,77.25,77.33,113151.0,73.8579,73.9248,73.8101,73.8866,113151.0
2023-06-30 14:30:00,77.33,77.4,77.29,77.31,110275.0,73.8866,73.9534,73.8483,73.8674,110275.0
2023-06-30 15:00:00,77.31,77.32,77.2,77.22,174599.0,73.8674,73.877,73.7623,73.7815,174599.0
2023-06-30 15:30:00,77.21,77.21,77.01,77.01,757894.0,73.7719,73.7719,73.5808,73.5808,757894.0
2023-07-03 09:30:00,76.65,77.16,76.52,77.14,222872.0,73.2368,73.7241,73.1126,73.705,222872.0
2023-07-03 10:00:00,77.13,77.27,76.99,77.26,113973.0,73.6955,73.8292,73.5617,73.8197,113973.0
2023-07-03 10:30:00,77.26,77.44,77.23,77.25,164096.0,73.8197,73.9917,73.791,73.8101,164096.0
2023-07-03 11:00:00,77.24,77.37,77.18,77.27,161724.0,73.8006,73.9248,73.7432,73.8292,161724.0
2023-07-03 11:30:00,77.27,77.29,77.13,77.17,113425.0,73.8292,73.8483,73.6955,73.7337,113425.0
2023-07-03 12:00:00,77.17,77.24,77.1,77.22,136198.0,73.7337,73.8006,73.6668,73.7815,136198.0
2023-07-03 12:30:00,77.22,77.25,77.12,77.18,343360.0,73.7815,73.8101,73.6859,73.7432,343360.0
2023-07-05 09:30:00,77.3,77.44,76.8,76.91,280750.0,73.8579,73.9917,73.3802,73.4853,280750.0
2023-07-05 10:00:00,76.91,76.91,76.66,76.76,155524.0,73.4853,73.4853,73.2464,73.3419,155524.0
2023-07-05 10:30:00,76.77,77.14,76.75,77.04,128698.0,73.3515,73.705,73.3324,73.6095,128698.0
2023-07-05 11:00:00,77.06,77.21,76.98,77.2,111579.0,73.6286,73.7719,73.5521,73.7623,111579.0
2023-07-05 11:30:00,77.2,77.21,77.03,77.05,147789.0,73.7623,73.7719,73.5999,73.619,147789.0
2023-07-05 12:00:00,77.06,77.08,76.82,76.9,130948.0,73.6286,73.6477,73.3993,73.4757,130948.0
2023-07-05 12:30:00,76.9,77.09,76.87,77.01,106978.0,73.4757,73.6572,73.447,73.5808,106978.0
2023-07-05 13:00:00,77.01,77.07,76.97,77.04,89684.0,73.5808,73.6381,73.5426,73.6095,89684.0
2023-07-05 13:30:00,77.05,77.06,76.95,76.99,104198.0,73.619,73.6286,73.5235,73.5617,104198.0
2023-07-05 14:00:00,76.98,77.06,76.9,76.94,132944.0,73.5521,73.6286,73.4757,73.5139,132944.0
2023-07-05 14:30:00,76.94,77.09,76.92,77.08,110563.0,73.5139,73.6572,73.4948,73.6477,110563.0
2023-07-05 15:00:00,77.09,77.2,77.05,77.17,141920.0,73.6572,73.7623,73.619,73.7337,141920.0
2023-07-05 15:30:00,77.17,77.19,76.85,76.88,838793.0,73.7337,73.7528,73.4279,73.4566,838793.0
2023-07-06 09:30:00,76.48,76.79,76.28,76.58,262683.0,73.0744,73.3706,72.8833,73.1699,262683.0
2023-07-06 10:00:00,76.57,76.66,76.31,76.36,186826.0,73.1604,73.2464,72.912,72.9597,186826.0
2023-07-06 10:30:00,76.38,76.78,76.31,76.76,149884.0,72.9789,73.361,72.912,73.3419,149884.0
2023-07-06 11:00:00,76.75,76.83,76.47,76.8,205751.0,73.3324,73.4088,73.0648,73.3802,205751.0
2023-07-06 11:30:00,76.8,76.98,76.72,76.93,76420.0,73.3802,73.5521,73.3037,73.5044,76420.0
2023-07-06 12:00:00,76.92,77.09,76.87,76.96,94617.0,73.4948,73.6572,73.447,73.533,94617.0
2023-07-06 12:30:00,76.95,76.97,76.81,76.9,57739.0,73.5235,73.5426,73.3897,73.4757,57739.0
2023-07-06 13:00:00,76.91,76.95,76.85,76.95,57302.0,73.4853,73.5235,73.4279,73.5235,57302.0
2023-07-06 13:30:00,76.94,76.99,76.82,76.87,74666.0,73.5139,73.5617,73.3993,73.447,74666.0
2023-07-06 14:00:00,76.86,76.88,76.75,76.78,58576.0,73.4375,73.4566,73.3324,73.361,58576.0
2023-07-06 14:30:00,76.77,76.88,76.75,76.85,76071.0,73.3515,73.4566,73.3324,73.4279,76071.0
2023-07-06 15:00:00,76.86,76.93,76.81,76.91,141601.0,73.4375,73.5044,73.3897,73.4853,141601.0
2023-07-06 15:30:00,76.92,76.95,76.84,76.91,428697.0,73.4948,73.5235,73.4184,73.4853,428697.0
2023-07-07 09:30:00,76.71,76.75,76.24,76.56,398388.0,73.2942,73.3324,72.8451,73.1508,398388.0
2023-07-07 10:00:00,76.56,76.56,76.12,76.22,270882.0,73.1508,73.1508,72.7304,72.826,270882.0
2023-07-07 10:30:00,76.23,76.28,76.07,76.15,212944.0,72.8355,72.8833,72.6827,72.7591,212944.0
2023-07-07 11:00:00,76.13,76.14,75.92,76.04,194323.0,72.74,72.7495,72.5393,72.654,194323.0
2023-07-07 11:30:00,76.03,76.05,75.66,75.72,110076.0,72.6444,72.6635,72.2909,72.3482,110076.0
2023-07-07 12:00:00,75.72,76.0,75.72,75.98,88927.0,72.3482,72.6158,72.3482,72.5967,88927.0
2023-07-07 12:30:00,75.98,76.13,75.9,75.99,151306.0,72.5967,72.74,72.5202,72.6062,151306.0
2023-07-07 13:00:00,76.0,76.29,75.99,76.19,229515.0,72.6158,72.8929,72.6062,72.7973,229515.0
2023-07-07 13:30:00,76.17,76.32,76.05,76.13,156421.0,72.7782,72.9215,72.6635,72.74,156421.0
2023-07-07 14:00:00,76.13,76.18,76.05,76.12,138398.0,72.74,72.7878,72.6635,72.7304,138398.0
2023-07-07 14:30:00,76.13,76.14,76.0,76.04,117372.0,72.74,72.7495,72.6158,72.654,117372.0
2023-07-07 15:00:00,76.03,76.08,75.92,75.92,170337.0,72.6444,72.6922,72.5393,72.5393,170337.0
2023-07-07 15:30:00,75.92,75.97,75.53,75.59,581799.0,72.5393,72.5871,72.1667,72.224,581799.0
2023-07-10 09:30:00,75.79,76.51,75.79,76.46,296520.0,72.4151,73.1031,72.4151,73.0553,296520.0
2023-07-10 10:00:00,76.45,76.48,76.14,76.23,143490.0,73.0457,73.0744,72.7495,72.8355,143490.0
2023-07-10 10:30:00,76.24,76.24,75.87,75.87,117967.0,72.8451,72.8451,72.4916,72.4916,117967.0
2023-07-10 11:00:00,75.88,75.95,75.8,75.91,81565.0,72.5011,72.568,72.4247,72.5298,81565.0
2023-07-10 11:30:00,75.91,76.0,75.79,75.93,96462.0,72.5298,72.6158,72.4151,72.5489,96462.0
2023-07-10 12:00:00,75.94,75.95,75.77,75.82,81227.0,72.5584,72.568,72.396,72.4438,81227.0
2023-07-10 12:30:00,75.81,75.91,75.75,75.76,151714.0,72.4342,72.5298,72.3769,72.3865,151714.0
2023-07-10 13:00:00,75.77,76.03,75.76,75.9,151552.0,72.396,72.6444,72.3865,72.5202,151552.0
2023-07-10 13:30:00,75.9,75.96,75.79,75.87,228586.0,72.5202,72.5776,72.4151,72.4916,228586.0
2023-07-10 14:00:00,75.88,75.94,75.81,75.83,137053.0,72.5011,72.5584,72.4342,72.4533,137053.0
2023-07-10 14:30:00,75.82,75.83,75.72,75.75,86095.0,72.4438,72.4533,72.3482,72.3769,86095.0
2023-07-10 15:00:00,75.74,75.77,75.58,75.64,123588.0,72.3674,72.396,72.2145,72.2718,123588.0
2023-07-10 15:30:00,75.63,75.89,75.59,75.89,608110.0,72.2623,72.5107,72.224,72.5107,608110.0
2023-07-11 09:30:00,75.97,75.97,75.31,75.45,235991.0,72.5871,72.5871,71.9565,72.0903,235991.0
2023-07-11 10:00:00,75.45,75.49,74.8,74.8,216155.0,72.0903,72.1285,71.4692,71.4692,216155.0
2023-07-11 10:30:00,74.81,74.93,74.65,74.9,249077.0,71.4788,71.5934,71.3259,71.5648,249077.0
2023-07-11 11:00:00,74.9,75.27,74.89,75.24,121099.0,71.5648,71.9183,71.5552,71.8896,121099.0
2023-07-11 11:30:00,75.25,75.44,75.12,75.44,152864.0,71.8992,72.0807,71.775,72.0807,152864.0
2023-07-11 12:00:00,75.44,75.58,75.37,75.53,136557.0,72.0807,72.2145,72.0138,72.1667,136557.0
2023-07-11 12:30:00,75.53,75.53,75.26,75.27,116172.0,72.1667,72.1667,71.9087,71.9183,116172.0
2023-07-11 13:00:00,75.27,75.33,75.19,75.2,112550.0,71.9183,71.9756,71.8418,71.8514,112550.0
2023-07-11 13:30:00,75.2,75.22,75.12,75.15,79640.0,71.8514,71.8705,71.775,71.8036,79640.0
2023-07-11 14:00:00,75.14,75.24,75.11,75.22,124210.0,71.7941,71.8896,71.7654,71.8705,124210.0
2023-07-11 14:30:00,75.23,75.36,75.18,75.36,69717.0,71.8801,72.0043,71.8323,72.0043,69717.0
2023-07-11 15:00:00,75.36,75.38,75.21,75.23,106516.0,72.0043,72.0234,71.861,71.8801,106516.0
2023-07-11 15:30:00,75.24,75.46,75.18,75.39,538603.0,71.8896,72.0998,71.8323,72.0329,538603.0
2023-07-12 09:30:00,75.46,75.67,75.01,75.21,293800.0,72.0998,72.3005,71.6699,71.861,293800.0
2023-07-12 10:00:00,75.2,75.4,75.08,75.24,279775.0,71.8514,72.0425,71.7367,71.8896,279775.0
2023-07-12 10:30:00,75.25,75.46,75.22,75.35,103286.0,71.8992,72.0998,71.8705,71.9947,103286.0
2023-07-12 11:00:00,75.34,75.51,75.28,75.5,226897.0,71.9852,72.1476,71.9278,72.138,226897.0
2023-07-12 11:30:00,75.49,75.73,75.46,75.57,302510.0,72.1285,72.3578,72.0998,72.2049,302510.0
2023-07-12 12:00:00,75.57,75.72,75.5,75.5,97711.0,72.2049,72.3482,72.138,72.138,97711.0
2023-07-12 12:30:00,75.5,75.62,75.44,75.52,75358.0,72.138,72.2527,72.0807,72.1571,75358.0
2023-07-12 13:00:00,75.53,75.6,75.5,75.53,74854.0,72.1667,72.2336,72.138,72.1667,74854.0
2023-07-12 13:30:00,75.53,75.54,75.35,75.4,161642.0,72.1667,72.1763,71.9947,72.0425,161642.0
2023-07-12 14:00:00,75.41,75.47,75.22,75.23,253791.0,72.052,72.1094,71.8705,71.8801,253791.0
2023-07-12 14:30:00,75.23,75.26,75.13,75.19,105833.0,71.8801,71.9087,71.7845,71.8418,105833.0
2023-07-12 15:00:00,75.18,75.26,75.1,75.15,180027.0,71.8323,71.9087,71.7559,71.8036,180027.0
2023-07-12 15:30:00,75.15,75.31,75.09,75.16,813417.0,71.8036,71.9565,71.7463,71.8132,813417.0
2023-07-13 09:30:00,75.39,75.44,75.03,75.17,241403.0,72.0329,72.0807,71.689,71.8227,241403.0
2023-07-13 10:00:00,75.17,75.47,75.13,75.46,121711.0,71.8227,72.1094,71.7845,72.0998,121711.0
2023-07-13 10:30:00,75.45,75.46,75.09,75.11,106015.0,72.0903,72.0998,71.7463,71.7654,106015.0
2023-07-13 11:00:00,75.12,75.42,75.05,75.42,73593.0,71.775,72.0616,71.7081,72.0616,73593.0
2023-07-13 11:30:00,75.41,75.5,75.33,75.41,84740.0,72.052,72.138,71.9756,72.052,84740.0
2023-07-13 12:00:00,75.42,75.58,75.4,75.53,90741.0,72.0616,72.2145,72.0425,72.1667,90741.0
2023-07-13 12:30:00,75.54,75.64,75.54,75.59,72634.0,72.1763,72.2718,72.1763,72.224,72634.0
2023-07-13 13:00:00,75.59,75.66,75.54,75.6,78593.0,72.224,72.2909,72.1763,72.2336,78593.0
2023-07-13 13:30:00,75.6,75.72,75.56,75.7,70996.0,72.2336,72.3482,72.1954,72.3291,70996.0
2023-07-13 14:00:00,75.7,75.8,75.64,75.66,113980.0,72.3291,72.4247,72.2718,72.2909,113980.0
2023-07-13 14:30:00,75.66,75.84,75.65,75.84,122277.0,72.2909,72.4629,72.2814,72.4629,122277.0
2023-07-13 15:00:00,75.84,75.94,75.82,75.9,184826.0,72.4629,72.5584,72.4438,72.5202,184826.0
2023-07-13 15:30:00,75.91,76.03,75.85,75.86,510097.0,72.5298,72.6444,72.4725,72.482,510097.0
2023-07-14 09:30:00,75.82,75.96,75.68,75.84,209379.0,72.4438,72.5776,72.31,72.4629,209379.0
2023-07-14 10:00:00,75.82,75.88,75.53,75.69,134387.0,72.4438,72.5011,72.1667,72.3196,134387.0
2023-07-14 10:30:00,75.71,75.94,75.69,75.89,92066.0,72.3387,72.5584,72.3196,72.5107,92066.0
2023-07-14 11:00:00,75.89,75.98,75.77,75.96,96731.0,72.5107,72.5967,72.396,72.5776,96731.0
2023-07-14 11:30:00,75.95,76.01,75.8,75.81,68897.0,72.568,72.6253,72.4247,72.4342,68897.0
2023-07-14 12:00:00,75.81,75.96,75.79,75.87,100519.0,72.4342,72.5776,72.4151,72.4916,100519.0
2023-07-14 12:30:00,75.87,76.08,75.84,76.08,68607.0,72.4916,72.6922,72.4629,72.6922,68607.0
2023-07-14 13:00:00,76.08,76.22,76.06,76.2,71709.0,72.6922,72.826,72.6731,72.8069,71709.0
2023-07-14 13:30:00,76.2,76.32,76.19,76.31,68501.0,72.8069,72.9215,72.7973,72.912,68501.0
2023-07-14 14:00:00,76.32,76.36,76.21,76.29,92646.0,72.9215,72.9597,72.8164,72.8929,92646.0
2023-07-14 14:30:00,76.3,76.45,76.28,76.41,97521.0,72.9024,73.0457,72.8833,73.0075,97521.0
2023-07-14 15:00:00,76.42,76.62,76.34,76.62,190629.0,73.0171,73.2082,72.9406,73.2082,190629.0
2023-07-14 15:30:00,76.62,76.63,76.36,76.46,409911.0,73.2082,73.2177,72.9597,73.0553,409911.0
2023-07-17 09:30:00,76.29,76.38,75.78,76.15,128179.0,72.8929,72.9789,72.4056,72.7591,128179.0
2023-07-17 10:00:00,76.14,76.3,76.0,76.04,123450.0,72.7495,72.9024,72.6158,72.654,123450.0
2023-07-17 10:30:00,76.05,76.06,75.83,75.95,162367.0,72.6635,72.6731,72.4533,72.568,162367.0
2023-07-17 11:00:00,75.94,76.07,75.85,76.03,159413.0,72.5584,72.6827,72.4725,72.6444,159413.0
2023-07-17 11:30:00,76.03,76.12,75.69,75.72,1005759.0,72.6444,72.7304,72.3196,72.3482,1005759.0
2023-07-17 12:00:00,75.71,75.8,75.58,75.65,249472.0,72.3387,72.4247,72.2145,72.2814,249472.0
2023-07-17 12:30:00,75.65,75.77,75.59,75.66,134627.0,72.2814,72.396,72.224,72.2909,134627.0
2023-07-17 13:00:00,75.65,75.74,75.58,75.61,317879.0,72.2814,72.3674,72.2145,72.2431,317879.0
2023-07-17 13:30:00,75.61,75.67,75.46,75.64,243904.0,72.2431,72.3005,72.0998,72.2718,243904.0
2023-07-17 14:00:00,75.62,75.63,75.43,75.48,168770.0,72.2527,72.2623,72.0712,72.1189,168770.0
2023-07-17 14:30:00,75.49,75.55,75.42,75.47,307428.0,72.1285,72.1858,72.0616,72.1094,307428.0
2023-07-17 15:00:00,75.46,75.57,75.43,75.56,136188.0,72.0998,72.2049,72.0712,72.1954,136188.0
2023-07-17 15:30:00,75.55,75.71,75.51,75.58,518064.0,72.1858,72.3387,72.1476,72.2145,518064.0
2023-07-18 09:30:00,75.82,76.34,75.69,75.98,630988.0,72.4438,72.9406,72.3196,72.5967,630988.0
2023-07-18 10:00:00,75.99,76.53,75.89,76.47,193892.0,72.6062,73.1222,72.5107,73.0648,193892.0
2023-07-18 10:30:00,76.47,76.74,76.45,76.65,186376.0,73.0648,73.3228,73.0457,73.2368,186376.0
2023-07-18 11:00:00,76.63,76.96,76.63,76.72,115207.0,73.2177,73.533,73.2177,73.3037,115207.0
2023-07-18 11:30:00,76.71,76.72,76.3,76.37,144772.0,73.2942,73.3037,72.9024,72.9693,144772.0
2023-07-18 12:00:00,76.38,76.42,76.09,76.12,103501.0,72.9789,73.0171,72.7018,72.7304,103501.0
2023-07-18 12:30:00,76.11,76.11,75.91,75.95,56506.0,72.7209,72.7209,72.5298,72.568,56506.0
2023-07-18 13:00:00,75.95,75.95,75.72,75.75,60683.0,72.568,72.568,72.3482,72.3769,60683.0
2023-07-18 13:30:00,75.76,75.84,75.69,75.76,104281.0,72.3865,72.4629,72.3196,72.3865,104281.0
2023-07-18 14:00:00,75.76,75.78,75.66,75.76,66586.0,72.3865,72.4056,72.2909,72.3865,66586.0
2023-07-18 14:30:00,75.77,75.83,75.66,75.72,101246.0,72.396,72.4533,72.2909,72.3482,101246.0
2023-07-18 15:00:00,75.72,75.85,75.66,75.83,143344.0,72.3482,72.4725,72.2909,72.4533,143344.0
2023-07-18 15:30:00,75.83,75.97,75.81,75.84,475558.0,72.4533,72.5871,72.4342,72.4629,475558.0
2023-07-19 09:30:00,76.05,76.54,76.05,76.23,266841.0,72.6635,73.1317,72.6635,72.8355,266841.0
2023-07-19 10:00:00,76.24,76.35,76.05,76.06,186953.0,72.8451,72.9502,72.6635,72.6731,186953.0
2023-07-19 10:30:00,76.06,76.08,75.65,75.69,211822.0,72.6731,72.6922,72.2814,72.3196,211822.0
2023-07-19 11:00:00,75.69,75.92,75.68,75.79,142689.0,72.3196,72.5393,72.31,72.4151,142689.0
2023-07-19 11:30:00,75.8,76.05,75.77,76.0,173371.0,72.4247,72.6635,72.396,72.6158,173371.0
2023-07-19 12:00:00,76.01,76.11,75.88,76.09,116271.0,72.6253,72.7209,72.5011,72.7018,116271.0
2023-07-19 12:30:00,76.1,76.3,75.9,76.29,902759.0,72.7113,72.9024,72.5202,72.8929,902759.0
2023-07-19 13:00:00,76.28,76.41,76.23,76.34,102852.0,72.8833,73.0075,72.8355,72.9406,102852.0
2023-07-19 13:30:00,76.34,76.42,76.28,76.32,130458.0,72.9406,73.0171,72.8833,72.9215,130458.0
2023-07-19 14:00:00,76.32,76.4,76.26,76.34,109376.0,72.9215,72.998,72.8642,72.9406,109376.0
2023-07-19 14:30:00,76.34,76.56,76.34,76.45,474544.0,72.9406,73.1508,72.9406,73.0457,474544.0
2023-07-19 15:00:00,76.45,76.53,76.42,76.42,180698.0,73.0457,73.1222,73.0171,73.0171,180698.0
2023-07-19 15:30:00,76.42,76.51,76.35,76.42,652857.0,73.0171,73.1031,72.9502,73.0171,652857.0
2023-07-20 09:30:00,75.94,76.21,75.43,75.74,294156.0,73.0108,73.2703,72.5204,72.8185,294156.0
2023-07-20 10:00:00,75.73,76.33,75.73,76.32,147123.0,72.8089,73.3857,72.8089,73.3761,147123.0
2023-07-20 10:30:00,76.33,76.59,76.31,76.51,134468.0,73.3857,73.6357,73.3665,73.5588,134468.0
2023-07-20 11:00:00,76.52,76.61,76.4,76.59,117811.0,73.5684,73.6549,73.453,73.6357,117811.0
2023-07-20 11:30:00,76.59,76.78,76.55,76.75,120891.0,73.6357,73.8184,73.5972,73.7895,120891.0
2023-07-20 12:00:00,76.75,76.83,76.62,76.79,91460.0,73.7895,73.8664,73.6645,73.828,91460.0
2023-07-20 12:30:00,76.8,76.84,76.68,76.76,125191.0,73.8376,73.876,73.7222,73.7991,125191.0
2023-07-20 13:00:00,76.75,76.83,76.7,76.8,116235.0,73.7895,73.8664,73.7414,73.8376,116235.0
2023-07-20 13:30:00,76.79,76.87,76.72,76.83,117497.0,73.828,73.9049,73.7607,73.8664,117497.0
2023-07-20 14:00:00,76.83,76.96,76.82,76.94,135168.0,73.8664,73.9914,73.8568,73.9722,135168.0
2023-07-20 14:30:00,76.94,77.06,76.82,77.04,147151.0,73.9722,74.0876,73.8568,74.0683,147151.0
2023-07-20 15:00:00,77.03,77.13,76.96,76.98,230848.0,74.0587,74.1549,73.9914,74.0106,230848.0
2023-07-20 15:30:00,76.99,77.17,76.95,77.01,750368.0,74.0203,74.1933,73.9818,74.0395,750368.0
2023-07-21 09:30:00,77.25,77.33,76.71,77.23,320992.0,74.2702,74.3471,73.7511,74.251,320992.0
2023-07-21 10:00:00,77.24,77.48,77.2,77.43,266158.0,74.2606,74.4914,74.2222,74.4433,266158.0
2023-07-21 10:30:00,77.44,77.54,77.28,77.42,246015.0,74.4529,74.549,74.2991,74.4337,246015.0
2023-07-21 11:00:00,77.41,77.47,77.19,77.23,146008.0,74.4241,74.4817,74.2125,74.251,146008.0
2023-07-21 11:30:00,77.24,77.44,77.24,77.4,122104.0,74.2606,74.4529,74.2606,74.4144,122104.0
2023-07-21 12:00:00,77.41,77.56,77.34,77.54,95885.0,74.4241,74.5683,74.3568,74.549,95885.0
2023-07-21 12:30:00,77.55,77.57,77.35,77.42,91321.0,74.5587,74.5779,74.3664,74.4337,91321.0
2023-07-21 13:00:00,77.41,77.44,77.28,77.32,82125.0,74.4241,74.4529,74.2991,74.3375,82125.0
2023-07-21 13:30:00,77.33,77.4,77.28,77.31,91011.0,74.3471,74.4144,74.2991,74.3279,91011.0
2023-07-21 14:00:00,77.32,77.33,77.19,77.23,104947.0,74.3375,74.3471,74.2125,74.251,104947.0
2023-07-21 14:30:00,77.23,77.25,77.11,77.14,109215.0,74.251,74.2702,74.1356,74.1645,109215.0
2023-07-21 15:00:00,77.14,77.19,77.06,77.15,150864.0,74.1645,74.2125,74.0876,74.1741,150864.0
2023-07-21 15:30:00,77.15,77.48,76.86,77.19,1370057.0,74.1741,74.4914,73.8953,74.2125,1370057.0
2023-07-24 09:30:00,77.12,77.36,76.78,77.2,285134.0,74.1452,74.376,73.8184,74.2222,285134.0
2023-07-24 10:00:00,77.21,77.34,76.85,76.95,221520.0,74.2318,74.3568,73.8857,73.9818,221520.0
2023-07-24 10:30:00,76.95,77.09,76.95,77.03,200599.0,73.9818,74.1164,73.9818,74.0587,200599.0
2023-07-24 11:00:00,77.04,77.06,76.88,76.97,145988.0,74.0683,74.0876,73.9145,74.001,145988.0
2023-07-24 11:30:00,76.97,77.12,76.97,77.07,140911.0,74.001,74.1452,74.001,74.0972,140911.0
2023-07-24 12:00:00,77.08,77.21,76.97,77.17,84610.0,74.1068,74.2318,74.001,74.1933,84610.0
2023-07-24 12:30:00,77.17,77.22,77.12,77.16,86334.0,74.1933,74.2414,74.1452,74.1837,86334.0
2023-07-24 13:00:00,77.17,77.19,77.1,77.16,84524.0,74.1933,74.2125,74.126,74.1837,84524.0
2023-07-24 13:30:00,77.15,77.33,77.15,77.32,173148.0,74.1741,74.3471,74.1741,74.3375,173148.0
2023-07-24 14:00:00,77.33,77.41,77.28,77.41,131623.0,74.3471,74.4241,74.2991,74.4241,131623.0
2023-07-24 14:30:00,77.41,77.45,77.35,77.43,142702.0,74.4241,74.4625,74.3664,74.4433,142702.0
2023-07-24 15:00:00,77.44,77.48,77.39,77.45,137070.0,74.4529,74.4914,74.4048,74.4625,137070.0
2023-07-24 15:30:00,77.45,77.61,77.43,77.49,473409.0,74.4625,74.6163,74.4433,74.501,473409.0
2023-07-25 09:30:00,77.83,77.83,77.21,77.34,390442.0,74.8279,74.8279,74.2318,74.3568,390442.0
2023-07-25 10:00:00,77.34,77.58,77.17,77.54,215328.0,74.3568,74.5875,74.1933,74.549,215328.0
2023-07-25 10:30:00,77.54,77.6,77.34,77.34,234857.0,74.549,74.6067,74.3568,74.3568,234857.0
2023-07-25 11:00:00,77.35,77.51,77.32,77.42,300678.0,74.3664,74.5202,74.3375,74.4337,300678.0
2023-07-25 11:30:00,77.42,77.59,77.35,77.54,128529.0,74.4337,74.5971,74.3664,74.549,128529.0
2023-07-25 12:00:00,77.54,77.61,77.42,77.45,157557.0,74.549,74.6163,74.4337,74.4625,157557.0
2023-07-25 12:30:00,77.46,77.5,77.27,77.42,120523.0,74.4721,74.5106,74.2895,74.4337,120523.0
2023-07-25 13:00:00,77.42,77.48,77.2,77.25,182218.0,74.4337,74.4914,74.2222,74.2702,182218.0
2023-07-25 13:30:00,77.25,77.37,77.24,77.31,172474.0,74.2702,74.3856,74.2606,74.3279,172474.0
2023-07-25 14:00:00,77.31,77.44,77.27,77.42,121225.0,74.3279,74.4529,74.2895,74.4337,121225.0
2023-07-25 14:30:00,77.42,77.61,77.41,77.59,131664.0,74.4337,74.6163,74.4241,74.5971,131664.0
2023-07-25 15:00:00,77.59,77.6,77.46,77.56,193317.0,74.5971,74.6067,74.4721,74.5683,193317.0
2023-07-25 15:30:00,77.55,77.92,77.54,77.83,781161.0,74.5587,74.9144,74.549,74.8279,781161.0
2023-07-26 09:30:00,77.75,77.86,77.27,77.29,234079.0,74.7509,74.8567,74.2895,74.3087,234079.0
2023-07-26 10:00:00,77.28,77.67,77.2,77.61,158228.0,74.2991,74.674,74.2222,74.6163,158228.0
2023-07-26 10:30:00,77.61,78.34,77.59,78.29,145465.0,74.6163,75.3182,74.5971,75.2701,145465.0
2023-07-26 11:00:00,78.3,78.36,78.07,78.12,153899.0,75.2797,75.3374,75.0586,75.1067,153899.0
2023-07-26 11:30:00,78.13,78.13,77.9,77.95,109549.0,75.1163,75.1163,74.8952,74.9432,109549.0
2023-07-26 12:00:00,77.96,78.1,77.95,78.08,115384.0,74.9528,75.0874,74.9432,75.0682,115384.0
2023-07-26 12:30:00,78.09,78.2,78.03,78.05,135652.0,75.0778,75.1836,75.0201,75.0394,135652.0
2023-07-26 13:00:00,78.05,78.15,77.99,78.09,112847.0,75.0394,75.1355,74.9817,75.0778,112847.0
2023-07-26 13:30:00,78.09,78.11,78.01,78.06,116669.0,75.0778,75.0971,75.0009,75.049,116669.0
2023-07-26 14:00:00,78.05,78.12,77.91,78.12,120901.0,75.0394,75.1067,74.9048,75.1067,120901.0
2023-07-26 14:30:00,78.12,78.15,77.97,78.11,152452.0,75.1067,75.1355,74.9625,75.0971,152452.0
2023-07-26 15:00:00,78.1,78.1,77.77,77.92,175363.0,75.0874,75.0874,74.7702,74.9144,175363.0
2023-07-26 15:30:00,77.91,78.04,77.91,77.96,566045.0,74.9048,75.0298,74.9048,74.9528,566045.0
2023-07-27 09:30:00,77.93,78.39,77.89,78.06,209431.0,74.924,75.3663,74.8855,75.049,209431.0
2023-07-27 10:00:00,78.06,78.06,77.74,77.89,200131.0,75.049,75.049,74.7413,74.8855,200131.0
2023-07-27 10:30:00,77.89,77.97,77.66,77.84,153161.0,74.8855,74.9625,74.6644,74.8375,153161.0
2023-07-27 11:00:00,77.84,77.84,77.54,77.62,139884.0,74.8375,74.8375,74.549,74.626,139884.0
2023-07-27 11:30:00,77.61,77.7,77.49,77.55,150702.0,74.6163,74.7029,74.501,74.5587,150702.0
2023-07-27 12:00:00,77.55,77.63,77.44,77.55,125609.0,74.5587,74.6356,74.4529,74.5587,125609.0
2023-07-27 12:30:00,77.54,77.71,77.54,77.63,113697.0,74.549,74.7125,74.549,74.6356,113697.0
2023-07-27 13:00:00,77.65,77.68,77.25,77.25,106296.0,74.6548,74.6836,74.2702,74.2702,106296.0
2023-07-27 13:30:00,77.25,77.34,77.2,77.31,121618.0,74.2702,74.3568,74.2222,74.3279,121618.0
2023-07-27 14:00:00,77.31,77.36,77.19,77.34,139904.0,74.3279,74.376,74.2125,74.3568,139904.0
2023-07-27 14:30:00,77.35,77.37,77.17,77.34,191486.0,74.3664,74.3856,74.1933,74.3568,191486.0
2023-07-27 15:00:00,77.35,77.38,77.19,77.2,189127.0,74.3664,74.3952,74.2125,74.2222,189127.0
2023-07-27 15:30:00,77.2,77.51,77.09,77.11,982957.0,74.2222,74.5202,74.1164,74.1356,982957.0
2023-07-28 09:30:00,75.2,75.39,74.11,74.15,1251627.0,72.2993,72.482,71.2513,71.2898,1251627.0
2023-07-28 10:00:00,74.13,74.73,73.75,74.69,713484.0,71.2706,71.8474,70.9052,71.809,713484.0
2023-07-28 10:30:00,74.69,75.41,74.65,75.28,528818.0,71.809,72.5012,71.7705,72.3762,528818.0
2023-07-28 11:00:00,75.27,75.45,75.12,75.19,373626.0,72.3666,72.5397,72.2224,72.2897,373626.0
2023-07-28 11:30:00,75.2,75.27,75.03,75.13,275921.0,72.2993,72.3666,72.1359,72.232,275921.0
2023-07-28 12:00:00,75.13,75.18,74.81,75.07,394874.0,72.232,72.2801,71.9243,72.1743,394874.0
2023-07-28 12:30:00,75.07,75.16,74.69,74.8,321303.0,72.1743,72.2608,71.809,71.9147,321303.0
2023-07-28 13:00:00,74.79,74.81,74.52,74.56,227839.0,71.9051,71.9243,71.6455,71.684,227839.0
2023-07-28 13:30:00,74.56,74.81,74.52,74.77,217142.0,71.684,71.9243,71.6455,71.8859,217142.0
2023-07-28 14:00:00,74.76,74.94,74.59,74.94,211911.0,71.8763,72.0493,71.7128,72.0493,211911.0
2023-07-28 14:30:00,74.94,75.06,74.92,75.0,390006.0,72.0493,72.1647,72.0301,72.107,390006.0
2023-07-28 15:00:00,75.01,75.19,74.95,75.18,708990.0,72.1166,72.2897,72.0589,72.2801,708990.0
2023-07-28 15:30:00,75.19,75.74,75.13,75.59,1832582.0,72.2897,72.8185,72.232,72.6743,1832582.0
2023-07-31 09:30:00,75.66,76.51,75.42,76.38,678014.0,72.7416,73.5588,72.5108,73.4338,678014.0
2023-07-31 10:00:00,76.38,76.43,75.71,75.89,297412.0,73.4338,73.4819,72.7896,72.9627,297412.0
2023-07-31 10:30:00,75.9,75.95,75.54,75.81,248825.0,72.9723,73.0204,72.6262,72.8858,248825.0
2023-07-31 11:00:00,75.81,75.97,75.66,75.91,202043.0,72.8858,73.0396,72.7416,72.9819,202043.0
2023-07-31 11:30:00,75.9,76.02,75.85,75.87,196740.0,72.9723,73.0877,72.9242,72.9435,196740.0
2023-07-31 12:00:00,75.87,75.93,75.76,75.91,205409.0,72.9435,73.0011,72.8377,72.9819,205409.0
2023-07-31 12:30:00,75.91,76.05,75.84,75.85,140143.0,72.9819,73.1165,72.9146,72.9242,140143.0
2023-07-31 13:00:00,75.86,76.01,75.71,75.97,145144.0,72.9338,73.0781,72.7896,73.0396,145144.0
2023-07-31 13:30:00,75.97,76.12,75.93,76.08,139126.0,73.0396,73.1838,73.0011,73.1454,139126.0
2023-07-31 14:00:00,76.08,76.12,75.92,75.96,230145.0,73.1454,73.1838,72.9915,73.03,230145.0
2023-07-31 14:30:00,75.97,76.11,75.92,76.08,188477.0,73.0396,73.1742,72.9915,73.1454,188477.0
2023-07-31 15:00:00,76.08,76.1,75.95,76.03,217261.0,73.1454,73.1646,73.0204,73.0973,217261.0
2023-07-31 15:30:00,76.03,76.26,75.97,76.26,1086849.0,73.0973,73.3184,73.0396,73.3184,1086849.0
2023-08-01 09:30:00,76.12,77.1,76.12,77.05,430417.0,73.1838,74.126,73.1838,74.0779,430417.0
2023-08-01 10:00:00,77.05,77.05,76.74,76.78,188354.0,74.0779,74.0779,73.7799,73.8184,188354.0
2023-08-01 10:30:00,76.78,76.79,76.46,76.56,216809.0,73.8184,73.828,73.5107,73.6068,216809.0
2023-08-01 11:00:00,76.56,76.58,76.31,76.35,152756.0,73.6068,73.6261,73.3665,73.4049,152756.0
2023-08-01 11:30:00,76.36,76.57,76.3,76.56,157214.0,73.4146,73.6165,73.3569,73.6068,157214.0
2023-08-01 12:00:00,76.57,76.58,76.37,76.5,138707.0,73.6165,73.6261,73.4242,73.5492,138707.0
2023-08-01 12:30:00,76.49,76.6,76.45,76.56,122453.0,73.5395,73.6453,73.5011,73.6068,122453.0
2023-08-01 13:00:00,76.57,76.59,76.37,76.38,253012.0,73.6165,73.6357,73.4242,73.4338,253012.0
2023-08-01 13:30:00,76.39,76.4,76.22,76.27,166064.0,73.4434,73.453,73.28,73.328,166064.0
2023-08-01 14:00:00,76.27,76.46,76.26,76.41,234453.0,73.328,73.5107,73.3184,73.4626,234453.0
2023-08-01 14:30:00,76.41,76.58,76.4,76.58,161949.0,73.4626,73.6261,73.453,73.6261,161949.0
2023-08-01 15:00:00,76.57,76.67,76.49,76.53,197856.0,73.6165,73.7126,73.5395,73.578,197856.0
2023-08-01 15:30:00,76.53,76.73,76.45,76.64,778305.0,73.578,73.7703,73.5011,73.6838,778305.0
2023-08-02 09:30:00,76.64,76.94,76.51,76.91,292788.0,73.6838,73.9722,73.5588,73.9433,292788.0
2023-08-02 10:00:00,76.9,77.24,76.71,76.78,172726.0,73.9337,74.2606,73.7511,73.8184,172726.0
2023-08-02 10:30:00,76.78,77.19,76.78,77.14,199061.0,73.8184,74.2125,73.8184,74.1645,199061.0
2023-08-02 11:00:00,77.11,77.36,77.08,77.34,156605.0,74.1356,74.376,74.1068,74.3568,156605.0
2023-08-02 11:30:00,77.35,77.63,77.33,77.6,247133.0,74.3664,74.6356,74.3471,74.6067,247133.0
2023-08-02 12:00:00,77.58,77.71,77.47,77.69,221153.0,74.5875,74.7125,74.4817,74.6933,221153.0
2023-08-02 12:30:00,77.69,77.84,77.63,77.78,139529.0,74.6933,74.8375,74.6356,74.7798,139529.0
2023-08-02 13:00:00,77.77,77.83,77.64,77.8,105939.0,74.7702,74.8279,74.6452,74.799,105939.0
2023-08-02 13:30:00,77.8,77.85,77.69,77.72,167390.0,74.799,74.8471,74.6933,74.7221,167390.0
2023-08-02 14:00:00,77.71,77.72,77.45,77.46,119691.0,74.7125,74.7221,74.4625,74.4721,119691.0
2023-08-02 14:30:00,77.46,77.52,77.32,77.38,121827.0,74.4721,74.5298,74.3375,74.3952,121827.0
2023-08-02 15:00:00,77.37,77.48,77.34,77.45,190868.0,74.3856,74.4914,74.3568,74.4625,190868.0
2023-08-02 15:30:00,77.46,77.61,77.45,77.55,588062.0,74.4721,74.6163,74.4625,74.5587,588062.0
2023-08-03 09:30:00,77.32,77.37,76.57,76.65,439676.0,74.3375,74.3856,73.6165,73.6934,439676.0
2023-08-03 10:00:00,76.65,76.95,76.62,76.8,251521.0,73.6934,73.9818,73.6645,73.8376,251521.0
2023-08-03 10:30:00,76.8,76.8,76.5,76.55,196516.0,73.8376,73.8376,73.5492,73.5972,196516.0
2023-08-03 11:00:00,76.57,76.66,76.42,76.48,157523.0,73.6165,73.703,73.4722,73.5299,157523.0
2023-08-03 11:30:00,76.47,76.55,76.27,76.51,172363.0,73.5203,73.5972,73.328,73.5588,172363.0
2023-08-03 12:00:00,76.49,76.58,76.43,76.51,114626.0,73.5395,73.6261,73.4819,73.5588,114626.0
2023-08-03 12:30:00,76.52,76.58,76.47,76.55,115371.0,73.5684,73.6261,73.5203,73.5972,115371.0
2023-08-03 13:00:00,76.55,76.57,76.44,76.49,167381.0,73.5972,73.6165,73.4915,73.5395,167381.0
2023-08-03 13:30:00,76.47,76.52,76.22,76.29,215509.0,73.5203,73.5684,73.28,73.3473,215509.0
2023-08-03 14:00:00,76.31,76.52,76.28,76.45,90922.0,73.3665,73.5684,73.3376,73.5011,90922.0
2023-08-03 14:30:00,76.45,76.47,76.31,76.44,104065.0,73.5011,73.5203,73.3665,73.4915,104065.0
2023-08-03 15:00:00,76.46,76.62,76.37,76.52,241499.0,73.5107,73.6645,73.4242,73.5684,241499.0
2023-08-03 15:30:00,76.52,76.64,76.48,76.58,743751.0,73.5684,73.6838,73.5299,73.6261,743751.0
2023-08-04 09:30:00,76.45,76.95,76.4,76.89,249466.0,73.5011,73.9818,73.453,73.9241,249466.0
2023-08-04 10:00:00,76.9,76.95,76.62,76.75,320622.0,73.9337,73.9818,73.6645,73.7895,320622.0
2023-08-04 10:30:00,76.75,76.88,76.69,76.75,247568.0,73.7895,73.9145,73.7318,73.7895,247568.0
2023-08-04 11:00:00,76.74,76.84,76.67,76.81,121214.0,73.7799,73.876,73.7126,73.8472,121214.0
2023-08-04 11:30:00,76.81,76.82,76.65,76.72,148375.0,73.8472,73.8568,73.6934,73.7607,148375.0
2023-08-04 12:00:00,76.72,76.93,76.7,76.93,85675.0,73.7607,73.9626,73.7414,73.9626,85675.0
2023-08-04 12:30:00,76.95,77.08,76.88,77.08,120133.0,73.9818,74.1068,73.9145,74.1068,120133.0
2023-08-04 13:00:00,77.09,77.16,77.04,77.11,240771.0,74.1164,74.1837,74.0683,74.1356,240771.0
2023-08-04 13:30:00,77.11,77.13,76.92,76.96,196377.0,74.1356,74.1549,73.953,73.9914,196377.0
2023-08-04 14:00:00,76.97,76.97,76.51,76.51,176883.0,74.001,74.001,73.5588,73.5588,176883.0
2023-08-04 14:30:00,76.51,76.52,76.41,76.47,169029.0,73.5588,73.5684,73.4626,73.5203,169029.0
2023-08-04 15:00:00,76.47,76.48,76.26,76.32,209939.0,73.5203,73.5299,73.3184,73.3761,209939.0
2023-08-04 15:30:00,76.33,76.42,76.2,76.26,656590.0,73.3857,73.4722,73.2607,73.3184,656590.0
2023-08-07 09:30:00,76.46,76.85,76.46,76.7,130833.0,73.5107,73.8857,73.5107,73.7414,130833.0
2023-08-07 10:00:00,76.71,76.74,76.51,76.63,124028.0,73.7511,73.7799,73.5588,73.6741,124028.0
2023-08-07 10:30:00,76.63,77.06,76.59,77.05,172279.0,73.6741,74.0876,73.6357,74.0779,172279.0
2023-08-07 11:00:00,77.05,77.2,76.88,76.9,121567.0,74.0779,74.2222,73.9145,73.9337,121567.0
2023-08-07 11:30:00,76.89,76.99,76.87,76.94,76422.0,73.9241,74.0203,73.9049,73.9722,76422.0
2023-08-07 12:00:00,76.94,77.05,76.89,77.0,92369.0,73.9722,74.0779,73.9241,74.0299,92369.0
2023-08-07 12:30:00,77.01,77.05,76.92,76.98,63941.0,74.0395,74.0779,73.953,74.0106,63941.0
2023-08-07 13:00:00,76.98,77.07,76.93,76.94,75070.0,74.0106,74.0972,73.9626,73.9722,75070.0
2023-08-07 13:30:00,76.94,76.99,76.91,76.94,91453.0,73.9722,74.0203,73.9433,73.9722,91453.0
2023-08-07 14:00:00,76.95,76.98,76.8,76.83,77258.0,73.9818,74.0106,73.8376,73.8664,77258.0
2023-08-07 14:30:00,76.84,76.94,76.82,76.92,62183.0,73.876,73.9722,73.8568,73.953,62183.0
2023-08-07 15:00:00,76.92,76.94,76.69,76.72,90685.0,73.953,73.9722,73.7318,73.7607,90685.0
2023-08-07 15:30:00,76.72,76.91,76.64,76.9,369043.0,73.7607,73.9433,73.6838,73.9337,369043.0
2023-08-08 09:30:00,77.02,77.13,76.49,76.6,181752.0,74.0491,74.1549,73.5395,73.6453,181752.0
2023-08-08 10:00:00,76.58,76.64,76.3,76.3,146293.0,73.6261,73.6838,73.3569,73.3569,146293.0
2023-08-08 10:30:00,76.3,76.39,76.17,76.29,182557.0,73.3569,73.4434,73.2319,73.3473,182557.0
2023-08-08 11:00:00,76.28,76.42,76.27,76.36,129232.0,73.3376,73.4722,73.328,73.4146,129232.0
2023-08-08 11:30:00,76.35,76.43,76.27,76.31,146663.0,73.4049,73.4819,73.328,73.3665,146663.0
2023-08-08 12:00:00,76.31,76.42,76.23,76.37,87854.0,73.3665,73.4722,73.2896,73.4242,87854.0
2023-08-08 12:30:00,76.37,76.38,76.26,76.29,110738.0,73.4242,73.4338,73.3184,73.3473,110738.0
2023-08-08 13:00:00,76.28,76.39,76.24,76.25,139094.0,73.3376,73.4434,73.2992,73.3088,139094.0
2023-08-08 13:30:00,76.25,76.31,76.21,76.23,100549.0,73.3088,73.3665,73.2703,73.2896,100549.0
2023-08-08 14:00:00,76.23,76.3,76.18,76.25,102289.0,73.2896,73.3569,73.2415,73.3088,102289.0
2023-08-08 14:30:00,76.25,76.38,76.2,76.34,117242.0,73.3088,73.4338,73.2607,73.3953,117242.0
2023-08-08 15:00:00,76.34,76.48,76.33,76.43,154554.0,73.3953,73.5299,73.3857,73.4819,154554.0
2023-08-08 15:30:00,76.43,76.56,76.32,76.32,481696.0,73.4819,73.6068,73.3761,73.3761,481696.0
2023-08-09 09:30:00,76.38,76.74,76.38,76.63,201250.0,73.4338,73.7799,73.4338,73.6741,201250.0
2023-08-09 10:00:00,76.63,76.78,76.47,76.54,186010.0,73.6741,73.8184,73.5203,73.5876,186010.0
2023-08-09 10:30:00,76.54,76.88,76.52,76.84,181268.0,73.5876,73.9145,73.5684,73.876,181268.0
2023-08-09 11:00:00,76.84,76.95,76.7,76.71,118818.0,73.876,73.9818,73.7414,73.7511,118818.0
2023-08-09 11:30:00,76.7,76.73,76.33,76.35,79312.0,73.7414,73.7703,73.3857,73.4049,79312.0
2023-08-09 12:00:00,76.33,76.45,76.29,76.41,97808.0,73.3857,73.5011,73.3473,73.4626,97808.0
2023-08-09 12:30:00,76.4,76.6,76.39,76.53,96956.0,73.453,73.6453,73.4434,73.578,96956.0
2023-08-09 13:00:00,76.53,76.72,76.49,76.72,70205.0,73.578,73.7607,73.5395,73.7607,70205.0
2023-08-09 13:30:00,76.71,76.78,76.66,76.71,73366.0,73.7511,73.8184,73.703,73.7511,73366.0
2023-08-09 14:00:00,76.7,76.87,76.66,76.86,115121.0,73.7414,73.9049,73.703,73.8953,115121.0
2023-08-09 14:30:00,76.86,77.01,76.84,76.91,165588.0,73.8953,74.0395,73.876,73.9433,165588.0
2023-08-09 15:00:00,76.91,76.93,76.7,76.73,189145.0,73.9433,73.9626,73.7414,73.7703,189145.0
2023-08-09 15:30:00,76.73,76.74,76.37,76.49,468043.0,73.7703,73.7799,73.4242,73.5395,468043.0
2023-08-10 09:30:00,76.66,77.02,76.61,76.82,176077.0,73.703,74.0491,73.6549,73.8568,176077.0
2023-08-10 10:00:00,76.84,77.1,76.8,77.09,146793.0,73.876,74.126,73.8376,74.1164,146793.0
2023-08-10 10:30:00,77.1,77.19,76.9,76.98,84259.0,74.126,74.2125,73.9337,74.0106,84259.0
2023-08-10 11:00:00,76.99,76.99,76.78,76.82,68357.0,74.0203,74.0203,73.8184,73.8568,68357.0
2023-08-10 11:30:00,76.82,76.89,76.66,76.73,113221.0,73.8568,73.9241,73.703,73.7703,113221.0
2023-08-10 12:00:00,76.74,76.75,76.53,76.54,43605.0,73.7799,73.7895,73.578,73.5876,43605.0
2023-08-10 12:30:00,76.55,76.7,76.49,76.56,63553.0,73.5972,73.7414,73.5395,73.6068,63553.0
2023-08-10 13:00:00,76.56,76.69,76.48,76.51,70780.0,73.6068,73.7318,73.5299,73.5588,70780.0
2023-08-10 13:30:00,76.5,76.57,76.4,76.4,48352.0,73.5492,73.6165,73.453,73.453,48352.0
2023-08-10 14:00:00,76.41,76.63,76.37,76.54,56919.0,73.4626,73.6741,73.4242,73.5876,56919.0
2023-08-10 14:30:00,76.55,76.69,76.5,76.65,68597.0,73.5972,73.7318,73.5492,73.6934,68597.0
2023-08-10 15:00:00,76.65,76.65,76.37,76.39,95734.0,73.6934,73.6934,73.4242,73.4434,95734.0
2023-08-10 15:30:00,76.4,76.42,76.12,76.27,393612.0,73.453,73.4722,73.1838,73.328,393612.0
2023-08-11 09:30:00,76.46,76.68,76.26,76.6,146541.0,73.5107,73.7222,73.3184,73.6453,146541.0
2023-08-11 10:00:00,76.6,76.75,76.51,76.68,90753.0,73.6453,73.7895,73.5588,73.7222,90753.0
2023-08-11 10:30:00,76.69,76.88,76.53,76.57,162960.0,73.7318,73.9145,73.578,73.6165,162960.0
2023-08-11 11:00:00,76.57,76.57,76.3,76.42,182847.0,73.6165,73.6165,73.3569,73.4722,182847.0
2023-08-11 11:30:00,76.41,76.8,76.41,76.77,139383.0,73.4626,73.8376,73.4626,73.8087,139383.0
2023-08-11 12:00:00,76.75,76.79,76.54,76.61,146558.0,73.7895,73.828,73.5876,73.6549,146558.0
2023-08-11 12:30:00,76.61,76.62,76.51,76.56,71363.0,73.6549,73.6645,73.5588,73.6068,71363.0
2023-08-11 13:00:00,76.56,76.69,76.56,76.68,47952.0,73.6068,73.7318,73.6068,73.7222,47952.0
2023-08-11 13:30:00,76.68,76.71,76.55,76.59,74590.0,73.7222,73.7511,73.5972,73.6357,74590.0
2023-08-11 14:00:00,76.6,76.71,76.55,76.67,88985.0,73.6453,73.7511,73.5972,73.7126,88985.0
2023-08-11 14:30:00,76.69,76.76,76.64,76.73,66835.0,73.7318,73.7991,73.6838,73.7703,66835.0
2023-08-11 15:00:00,76.72,76.77,76.69,76.75,128419.0,73.7607,73.8087,73.7318,73.7895,128419.0
2023-08-11 15:30:00,76.75,76.92,76.7,76.91,359613.0,73.7895,73.953,73.7414,73.9433,359613.0
2023-08-14 09:30:00,77.1,77.16,76.47,76.66,307379.0,74.126,74.1837,73.5203,73.703,307379.0
2023-08-14 10:00:00,76.64,76.78,76.47,76.72,222789.0,73.6838,73.8184,73.5203,73.7607,222789.0
2023-08-14 10:30:00,76.71,76.75,76.4,76.48,148935.0,73.7511,73.7895,73.453,73.5299,148935.0
2023-08-14 11:00:00,76.49,76.52,76.25,76.3,159278.0,73.5395,73.5684,73.3088,73.3569,159278.0
2023-08-14 11:30:00,76.29,76.3,76.08,76.17,252283.0,73.3473,73.3569,73.1454,73.2319,252283.0
2023-08-14 12:00:00,76.18,76.29,75.94,75.94,165743.0,73.2415,73.3473,73.0108,73.0108,165743.0
2023-08-14 12:30:00,75.95,76.02,75.86,76.02,152003.0,73.0204,73.0877,72.9338,73.0877,152003.0
2023-08-14 13:00:00,76.01,76.05,75.74,75.83,108728.0,73.0781,73.1165,72.8185,72.905,108728.0
2023-08-14 13:30:00,75.83,75.85,75.68,75.74,116764.0,72.905,72.9242,72.7608,72.8185,116764.0
2023-08-14 14:00:00,75.75,75.78,75.62,75.72,101492.0,72.8281,72.8569,72.7031,72.7992,101492.0
2023-08-14 14:30:00,75.72,75.88,75.71,75.78,83797.0,72.7992,72.9531,72.7896,72.8569,83797.0
2023-08-14 15:00:00,75.79,75.85,75.7,75.76,98113.0,72.8665,72.9242,72.78,72.8377,98113.0
2023-08-14 15:30:00,75.76,75.85,75.58,75.73,490566.0,72.8377,72.9242,72.6646,72.8089,490566.0
2023-08-15 09:30:00,75.47,75.58,74.8,74.98,451674.0,72.5589,72.6646,71.9147,72.0878,451674.0
2023-08-15 10:00:00,74.96,75.16,74.71,75.04,307466.0,72.0686,72.2608,71.8282,72.1455,307466.0
2023-08-15 10:30:00,75.03,75.05,74.74,74.84,289797.0,72.1359,72.1551,71.857,71.9532,289797.0
2023-08-15 11:00:00,74.85,74.85,74.63,74.63,199045.0,71.9628,71.9628,71.7513,71.7513,199045.0
2023-08-15 11:30:00,74.63,74.74,74.55,74.56,193579.0,71.7513,71.857,71.6744,71.684,193579.0
2023-08-15 12:00:00,74.56,74.93,74.54,74.79,253545.0,71.684,72.0397,71.6648,71.9051,253545.0
2023-08-15 12:30:00,74.79,74.82,74.53,74.58,81388.0,71.9051,71.934,71.6551,71.7032,81388.0
2023-08-15 13:00:00,74.56,74.71,74.52,74.68,67937.0,71.684,71.8282,71.6455,71.7994,67937.0
2023-08-15 13:30:00,74.67,74.8,74.67,74.75,73273.0,71.7897,71.9147,71.7897,71.8667,73273.0
2023-08-15 14:00:00,74.75,74.75,74.52,74.53,69813.0,71.8667,71.8667,71.6455,71.6551,69813.0
2023-08-15 14:30:00,74.54,74.71,74.53,74.64,99864.0,71.6648,71.8282,71.6551,71.7609,99864.0
2023-08-15 15:00:00,74.65,74.74,74.55,74.55,128579.0,71.7705,71.857,71.6744,71.6744,128579.0
2023-08-15 15:30:00,74.54,74.68,74.42,74.64,486255.0,71.6648,71.7994,71.5494,71.7609,486255.0
2023-08-16 09:30:00,74.77,74.97,74.53,74.68,214144.0,71.8859,72.0782,71.6551,71.7994,214144.0
2023-08-16 10:00:00,74.67,74.78,74.41,74.54,161688.0,71.7897,71.8955,71.5398,71.6648,161688.0
2023-08-16 10:30:00,74.54,74.69,74.44,74.62,125330.0,71.6648,71.809,71.5686,71.7417,125330.0
2023-08-16 11:00:00,74.64,74.81,74.62,74.77,124342.0,71.7609,71.9243,71.7417,71.8859,124342.0
2023-08-16 11:30:00,74.77,74.88,74.7,74.81,105261.0,71.8859,71.9916,71.8186,71.9243,105261.0
2023-08-16 12:00:00,74.8,74.84,74.64,74.82,163231.0,71.9147,71.9532,71.7609,71.934,163231.0
2023-08-16 12:30:00,74.82,74.82,74.72,74.73,98280.0,71.934,71.934,71.8378,71.8474,98280.0
2023-08-16 13:00:00,74.74,74.77,74.55,74.62,156891.0,71.857,71.8859,71.6744,71.7417,156891.0
2023-08-16 13:30:00,74.62,74.7,74.55,74.67,153235.0,71.7417,71.8186,71.6744,71.7897,153235.0
2023-08-16 14:00:00,74.66,74.77,74.55,74.62,126830.0,71.7801,71.8859,71.6744,71.7417,126830.0
2023-08-16 14:30:00,74.63,74.69,74.45,74.47,68696.0,71.7513,71.809,71.5782,71.5975,68696.0
2023-08-16 15:00:00,74.46,74.5,74.24,74.26,92535.0,71.5878,71.6263,71.3763,71.3956,92535.0
2023-08-16 15:30:00,74.27,74.45,74.2,74.42,561856.0,71.4052,71.5782,71.3379,71.5494,561856.0
2023-08-17 09:30:00,74.44,74.81,74.26,74.76,251602.0,71.5686,71.9243,71.3956,71.8763,251602.0
2023-08-17 10:00:00,74.75,74.86,74.5,74.79,155260.0,71.8667,71.9724,71.6263,71.9051,155260.0
2023-08-17 10:30:00,74.79,74.8,74.59,74.66,94657.0,71.9051,71.9147,71.7128,71.7801,94657.0
2023-08-17 11:00:00,74.65,74.68,74.47,74.5,82182.0,71.7705,71.7994,71.5975,71.6263,82182.0
2023-08-17 11:30:00,74.51,74.71,74.49,74.66,116864.0,71.6359,71.8282,71.6167,71.7801,116864.0
2023-08-17 12:00:00,74.67,74.79,74.61,74.71,91319.0,71.7897,71.9051,71.7321,71.8282,91319.0
2023-08-17 12:30:00,74.71,74.74,74.45,74.46,98865.0,71.8282,71.857,71.5782,71.5878,98865.0
2023-08-17 13:00:00,74.46,74.47,74.15,74.19,101954.0,71.5878,71.5975,71.2898,71.3283,101954.0
2023-08-17 13:30:00,74.2,74.31,74.13,74.27,94221.0,71.3379,71.4436,71.2706,71.4052,94221.0
2023-08-17 14:00:00,74.27,74.32,74.21,74.26,107609.0,71.4052,71.4532,71.3475,71.3956,107609.0
2023-08-17 14:30:00,74.25,74.32,74.11,74.14,149553.0,71.3859,71.4532,71.2513,71.2802,149553.0
2023-08-17 15:00:00,74.13,74.16,73.95,74.06,140605.0,71.2706,71.2994,71.0975,71.2033,140605.0
2023-08-17 15:30:00,74.06,74.19,73.98,73.98,336521.0,71.2033,71.3283,71.1264,71.1264,336521.0
2023-08-18 09:30:00,73.62,74.1,73.53,74.05,424808.0,70.7802,71.2417,70.6937,71.1937,424808.0
2023-08-18 10:00:00,74.05,74.1,73.9,74.01,187310.0,71.1937,71.2417,71.0494,71.1552,187310.0
2023-08-18 10:30:00,74.02,74.39,73.96,74.36,186914.0,71.1648,71.5205,71.1071,71.4917,186914.0
2023-08-18 11:00:00,74.37,74.46,74.19,74.42,190160.0,71.5013,71.5878,71.3283,71.5494,190160.0
2023-08-18 11:30:00,74.42,74.48,74.36,74.47,100188.0,71.5494,71.6071,71.4917,71.5975,100188.0
2023-08-18 12:00:00,74.46,74.57,74.38,74.45,122089.0,71.5878,71.6936,71.5109,71.5782,122089.0
2023-08-18 12:30:00,74.45,74.52,74.42,74.44,83442.0,71.5782,71.6455,71.5494,71.5686,83442.0
2023-08-18 13:00:00,74.43,74.48,74.35,74.44,118850.0,71.559,71.6071,71.4821,71.5686,118850.0
2023-08-18 13:30:00,74.46,74.49,74.36,74.4,89229.0,71.5878,71.6167,71.4917,71.5302,89229.0
2023-08-18 14:00:00,74.4,74.49,74.39,74.44,78518.0,71.5302,71.6167,71.5205,71.5686,78518.0
2023-08-18 14:30:00,74.44,74.51,74.3,74.34,118562.0,71.5686,71.6359,71.434,71.4725,118562.0
2023-08-18 15:00:00,74.33,74.47,74.28,74.44,161766.0,71.4629,71.5975,71.4148,71.5686,161766.0
2023-08-18 15:30:00,74.43,74.67,74.4,74.57,546033.0,71.559,71.7897,71.5302,71.6936,546033.0
2023-08-21 09:30:00,74.3,74.38,73.89,74.22,266820.0,71.434,71.5109,71.0398,71.3571,266820.0
2023-08-21 10:00:00,74.21,74.23,74.03,74.13,150814.0,71.3475,71.3667,71.1744,71.2706,150814.0
2023-08-21 10:30:00,74.13,74.14,73.77,73.82,81633.0,71.2706,71.2802,70.9245,70.9725,81633.0
2023-08-21 11:00:00,73.81,73.85,73.57,73.66,109468.0,70.9629,71.0014,70.7322,70.8187,109468.0
2023-08-21 11:30:00,73.65,73.77,73.54,73.56,250865.0,70.8091,70.9245,70.7033,70.7226,250865.0
2023-08-21 12:00:00,73.56,73.67,73.52,73.61,67546.0,70.7226,70.8283,70.6841,70.7706,67546.0
2023-08-21 12:30:00,73.61,73.65,73.51,73.59,66212.0,70.7706,70.8091,70.6745,70.7514,66212.0
2023-08-21 13:00:00,73.59,73.72,73.56,73.7,53637.0,70.7514,70.8764,70.7226,70.8572,53637.0
2023-08-21 13:30:00,73.7,73.75,73.56,73.62,75800.0,70.8572,70.9052,70.7226,70.7802,75800.0
2023-08-21 14:00:00,73.62,73.65,73.51,73.56,98027.0,70.7802,70.8091,70.6745,70.7226,98027.0
2023-08-21 14:30:00,73.56,73.93,73.56,73.88,211393.0,70.7226,71.0783,70.7226,71.0302,211393.0
2023-08-21 15:00:00,73.88,73.89,73.64,73.67,135491.0,71.0302,71.0398,70.7995,70.8283,135491.0
2023-08-21 15:30:00,73.67,73.94,73.65,73.8,630602.0,70.8283,71.0879,70.8091,70.9533,630602.0
2023-08-22 09:30:00,73.59,73.59,73.14,73.18,241607.0,70.7514,70.7514,70.3188,70.3572,241607.0
2023-08-22 10:00:00,73.19,73.52,73.13,73.47,248637.0,70.3668,70.6841,70.3092,70.636,248637.0
2023-08-22 10:30:00,73.47,73.74,73.45,73.49,178810.0,70.636,70.8956,70.6168,70.6553,178810.0
2023-08-22 11:00:00,73.49,73.55,73.35,73.53,134344.0,70.6553,70.7129,70.5207,70.6937,134344.0
2023-08-22 11:30:00,73.54,73.59,73.44,73.51,141877.0,70.7033,70.7514,70.6072,70.6745,141877.0
2023-08-22 12:00:00,73.5,73.56,73.47,73.53,88348.0,70.6649,70.7226,70.636,70.6937,88348.0
2023-08-22 12:30:00,73.52,73.59,73.48,73.51,62863.0,70.6841,70.7514,70.6456,70.6745,62863.0
2023-08-22 13:00:00,73.5,73.54,73.42,73.5,125644.0,70.6649,70.7033,70.588,70.6649,125644.0
2023-08-22 13:30:00,73.51,73.64,73.5,73.59,85301.0,70.6745,70.7995,70.6649,70.7514,85301.0
2023-08-22 14:00:00,73.59,73.67,73.54,73.64,109436.0,70.7514,70.8283,70.7033,70.7995,109436.0
2023-08-22 14:30:00,73.64,73.77,73.63,73.75,129310.0,70.7995,70.9245,70.7899,70.9052,129310.0
2023-08-22 15:00:00,73.74,73.79,73.66,73.74,212473.0,70.8956,70.9437,70.8187,70.8956,212473.0
2023-08-22 15:30:00,73.74,73.74,73.46,73.5,378149.0,70.8956,70.8956,70.6264,70.6649,378149.0
2023-08-23 09:30:00,73.86,74.17,73.54,73.56,212975.0,71.011,71.309,70.7033,70.7226,212975.0
2023-08-23 10:00:00,73.56,73.69,73.48,73.52,127295.0,70.7226,70.8475,70.6456,70.6841,127295.0
2023-08-23 10:30:00,73.52,73.54,73.32,73.36,106980.0,70.6841,70.7033,70.4918,70.5303,106980.0
2023-08-23 11:00:00,73.36,73.4,73.16,73.25,102641.0,70.5303,70.5687,70.338,70.4245,102641.0
2023-08-23 11:30:00,73.25,73.31,73.13,73.27,77183.0,70.4245,70.4822,70.3092,70.4438,77183.0
2023-08-23 12:00:00,73.26,73.36,73.24,73.29,55501.0,70.4341,70.5303,70.4149,70.463,55501.0
2023-08-23 12:30:00,73.29,73.35,73.26,73.33,58501.0,70.463,70.5207,70.4341,70.5014,58501.0
2023-08-23 13:00:00,73.33,73.37,73.27,73.31,64181.0,70.5014,70.5399,70.4438,70.4822,64181.0
2023-08-23 13:30:00,73.3,73.34,73.26,73.33,66671.0,70.4726,70.5111,70.4341,70.5014,66671.0
2023-08-23 14:00:00,73.33,73.42,73.28,73.38,69935.0,70.5014,70.588,70.4534,70.5495,69935.0
2023-08-23 14:30:00,73.39,73.41,73.3,73.34,74248.0,70.5591,70.5784,70.4726,70.5111,74248.0
2023-08-23 15:00:00,73.33,73.37,73.29,73.35,79150.0,70.5014,70.5399,70.463,70.5207,79150.0
2023-08-23 15:30:00,73.34,73.51,73.29,73.51,399962.0,70.5111,70.6745,70.463,70.6745,399962.0
2023-08-24 09:30:00,73.55,74.31,73.4,74.22,161840.0,70.7129,71.4436,70.5687,71.3571,161840.0
2023-08-24 10:00:00,74.23,74.28,73.98,74.04,111777.0,71.3667,71.4148,71.1264,71.184,111777.0
2023-08-24 10:30:00,74.04,74.04,73.62,73.74,129705.0,71.184,71.184,70.7802,70.8956,129705.0
2023-08-24 11:00:00,73.73,73.77,73.56,73.77,145007.0,70.886,70.9245,70.7226,70.9245,145007.0
2023-08-24 11:30:00,73.78,73.88,73.65,73.71,170947.0,70.9341,71.0302,70.8091,70.8668,170947.0
2023-08-24 12:00:00,73.72,73.87,73.61,73.63,138055.0,70.8764,71.0206,70.7706,70.7899,138055.0
2023-08-24 12:30:00,73.63,73.72,73.58,73.59,108101.0,70.7899,70.8764,70.7418,70.7514,108101.0
2023-08-24 13:00:00,73.59,73.61,73.43,73.43,161653.0,70.7514,70.7706,70.5976,70.5976,161653.0
2023-08-24 13:30:00,73.44,73.59,73.35,73.42,206611.0,70.6072,70.7514,70.5207,70.588,206611.0
2023-08-24 14:00:00,73.43,73.57,73.35,73.51,256543.0,70.5976,70.7322,70.5207,70.6745,256543.0
2023-08-24 14:30:00,73.51,73.54,73.42,73.53,66478.0,70.6745,70.7033,70.588,70.6937,66478.0
2023-08-24 15:00:00,73.52,73.68,73.51,73.61,129388.0,70.6841,70.8379,70.6745,70.7706,129388.0
2023-08-24 15:30:00,73.6,73.63,73.3,73.3,525843.0,70.761,70.7899,70.4726,70.4726,525843.0
2023-08-25 09:30:00,73.48,73.76,73.31,73.58,155645.0,70.6456,70.9148,70.4822,70.7418,155645.0
2023-08-25 10:00:00,73.55,73.6,73.26,73.29,92385.0,70.7129,70.761,70.4341,70.463,92385.0
2023-08-25 10:30:00,73.29,73.55,73.25,73.53,92204.0,70.463,70.7129,70.4245,70.6937,92204.0
2023-08-25 11:00:00,73.54,73.84,73.41,73.83,91714.0,70.7033,70.9918,70.5784,70.9821,91714.0
2023-08-25 11:30:00,73.83,73.95,73.79,73.79,98342.0,70.9821,71.0975,70.9437,70.9437,98342.0
2023-08-25 12:00:00,73.8,73.98,73.8,73.92,68675.0,70.9533,71.1264,70.9533,71.0687,68675.0
2023-08-25 12:30:00,73.93,73.99,73.84,73.89,56093.0,71.0783,71.136,70.9918,71.0398,56093.0
2023-08-25 13:00:00,73.89,73.98,73.8,73.83,62392.0,71.0398,71.1264,70.9533,70.9821,62392.0
2023-08-25 13:30:00,73.84,73.93,73.71,73.93,61818.0,70.9918,71.0783,70.8668,71.0783,61818.0
2023-08-25 14:00:00,73.92,74.0,73.82,73.92,89288.0,71.0687,71.1456,70.9725,71.0687,89288.0
2023-08-25 14:30:00,73.92,73.99,73.85,73.96,72433.0,71.0687,71.136,71.0014,71.1071,72433.0
2023-08-25 15:00:00,73.97,74.07,73.96,74.01,130104.0,71.1167,71.2129,71.1071,71.1552,130104.0
2023-08-25 15:30:00,74.02,74.11,73.78,73.85,453118.0,71.1648,71.2513,70.9341,71.0014,453118.0
2023-08-28 09:30:00,73.94,74.01,73.72,73.8,208537.0,71.0879,71.1552,70.8764,70.9533,208537.0
2023-08-28 10:00:00,73.81,73.82,73.46,73.47,160812.0,70.9629,70.9725,70.6264,70.636,160812.0
2023-08-28 10:30:00,73.48,73.62,73.37,73.38,164583.0,70.6456,70.7802,70.5399,70.5495,164583.0
2023-08-28 11:00:00,73.38,73.38,73.21,73.26,152765.0,70.5495,70.5495,70.3861,70.4341,152765.0
2023-08-28 11:30:00,73.26,73.33,73.17,73.23,149303.0,70.4341,70.5014,70.3476,70.4053,149303.0
2023-08-28 12:00:00,73.23,73.41,73.22,73.41,109288.0,70.4053,70.5784,70.3957,70.5784,109288.0
2023-08-28 12:30:00,73.4,73.47,73.32,73.44,73830.0,70.5687,70.636,70.4918,70.6072,73830.0
2023-08-28 13:00:00,73.45,73.54,73.44,73.48,96497.0,70.6168,70.7033,70.6072,70.6456,96497.0
2023-08-28 13:30:00,73.48,73.64,73.48,73.51,114881.0,70.6456,70.7995,70.6456,70.6745,114881.0
2023-08-28 14:00:00,73.5,73.51,73.42,73.48,71816.0,70.6649,70.6745,70.588,70.6456,71816.0
2023-08-28 14:30:00,73.48,73.56,73.47,73.52,86506.0,70.6456,70.7226,70.636,70.6841,86506.0
2023-08-28 15:00:00,73.53,73.65,73.53,73.61,123328.0,70.6937,70.8091,70.6937,70.7706,123328.0
2023-08-28 15:30:00,73.6,73.75,73.58,73.63,367378.0,70.761,70.9052,70.7418,70.7899,367378.0
2023-08-29 09:30:00,73.51,73.67,73.04,73.08,229861.0,70.6745,70.8283,70.2226,70.2611,229861.0
2023-08-29 10:00:00,73.08,73.42,73.07,73.11,278317.0,70.2611,70.588,70.2515,70.2899,278317.0
2023-08-29 10:30:00,73.11,73.17,72.45,72.61,304789.0,70.2899,70.3476,69.6554,69.8092,304789.0
2023-08-29 11:00:00,72.6,72.83,72.58,72.8,195285.0,69.7996,70.0207,69.7804,69.9919,195285.0
2023-08-29 11:30:00,72.8,73.13,72.79,73.06,183547.0,69.9919,70.3092,69.9823,70.2419,183547.0
2023-08-29 12:00:00,73.06,73.39,73.03,73.38,80545.0,70.2419,70.5591,70.213,70.5495,80545.0
2023-08-29 12:30:00,73.38,73.39,73.21,73.25,81901.0,70.5495,70.5591,70.3861,70.4245,81901.0
2023-08-29 13:00:00,73.25,73.34,73.22,73.31,71675.0,70.4245,70.5111,70.3957,70.4822,71675.0
2023-08-29 13:30:00,73.31,73.34,73.18,73.22,87768.0,70.4822,70.5111,70.3572,70.3957,87768.0
2023-08-29 14:00:00,73.22,73.23,73.1,73.16,78850.0,70.3957,70.4053,70.2803,70.338,78850.0
2023-08-29 14:30:00,73.17,73.35,73.15,73.28,105708.0,70.3476,70.5207,70.3284,70.4534,105708.0
2023-08-29 15:00:00,73.28,73.39,73.22,73.37,101751.0,70.4534,70.5591,70.3957,70.5399,101751.0
2023-08-29 15:30:00,73.37,73.49,73.33,73.47,416874.0,70.5399,70.6553,70.5014,70.636,416874.0
2023-08-30 09:30:00,73.62,74.04,73.62,73.81,163619.0,70.7802,71.184,70.7802,70.9629,163619.0
2023-08-30 10:00:00,73.81,73.82,73.6,73.61,114886.0,70.9629,70.9725,70.761,70.7706,114886.0
2023-08-30 10:30:00,73.6,73.6,73.46,73.53,125445.0,70.761,70.761,70.6264,70.6937,125445.0
2023-08-30 11:00:00,73.54,73.69,73.49,73.68,102691.0,70.7033,70.8475,70.6553,70.8379,102691.0
2023-08-30 11:30:00,73.69,73.8,73.65,73.76,70824.0,70.8475,70.9533,70.8091,70.9148,70824.0
2023-08-30 12:00:00,73.75,73.75,73.67,73.67,68450.0,70.9052,70.9052,70.8283,70.8283,68450.0
2023-08-30 12:30:00,73.66,73.84,73.65,73.83,75243.0,70.8187,70.9918,70.8091,70.9821,75243.0
2023-08-30 13:00:00,73.84,73.84,73.72,73.72,74924.0,70.9918,70.9918,70.8764,70.8764,74924.0
2023-08-30 13:30:00,73.72,73.77,73.68,73.7,60724.0,70.8764,70.9245,70.8379,70.8572,60724.0
2023-08-30 14:00:00,73.71,73.76,73.65,73.69,56060.0,70.8668,70.9148,70.8091,70.8475,56060.0
2023-08-30 14:30:00,73.69,73.77,73.67,73.75,85974.0,70.8475,70.9245,70.8283,70.9052,85974.0
2023-08-30 15:00:00,73.76,73.88,73.75,73.85,88522.0,70.9148,71.0302,70.9052,71.0014,88522.0
2023-08-30 15:30:00,73.85,73.89,73.78,73.84,307711.0,71.0014,71.0398,70.9341,70.9918,307711.0
2023-08-31 09:30:00,74.0,74.02,73.64,73.91,154697.0,71.1456,71.1648,70.7995,71.0591,154697.0
2023-08-31 10:00:00,73.9,73.95,73.81,73.83,107029.0,71.0494,71.0975,70.9629,70.9821,107029.0
2023-08-31 10:30:00,73.84,73.91,73.73,73.87,101201.0,70.9918,71.0591,70.886,71.0206,101201.0
2023-08-31 11:00:00,73.88,73.94,73.74,73.84,74272.0,71.0302,71.0879,70.8956,70.9918,74272.0
2023-08-31 11:30:00,73.84,73.93,73.79,73.87,67959.0,70.9918,71.0783,70.9437,71.0206,67959.0
2023-08-31 12:00:00,73.88,73.99,73.86,73.96,55391.0,71.0302,71.136,71.011,71.1071,55391.0
2023-08-31 12:30:00,73.95,73.99,73.89,73.98,58451.0,71.0975,71.136,71.0398,71.1264,58451.0
2023-08-31 13:00:00,73.98,74.02,73.87,73.9,41355.0,71.1264,71.1648,71.0206,71.0494,41355.0
2023-08-31 13:30:00,73.9,74.02,73.89,73.98,71990.0,71.0494,71.1648,71.0398,71.1264,71990.0
2023-08-31 14:00:00,74.0,74.08,73.98,74.05,76617.0,71.1456,71.2225,71.1264,71.1937,76617.0
2023-08-31 14:30:00,74.05,74.11,73.73,73.79,100592.0,71.1937,71.2513,70.886,70.9437,100592.0
2023-08-31 15:00:00,73.78,73.81,73.67,73.7,102439.0,70.9341,70.9629,70.8283,70.8572,102439.0
2023-08-31 15:30:00,73.7,73.76,73.42,73.44,883931.0,70.8572,70.9148,70.588,70.6072,883931.0
2023-09-01 09:30:00,73.95,73.97,73.61,73.75,118309.0,71.0975,71.1167,70.7706,70.9052,118309.0
2023-09-01 10:00:00,73.73,73.84,73.65,73.81,155447.0,70.886,70.9918,70.8091,70.9629,155447.0
2023-09-01 10:30:00,73.81,73.95,73.74,73.86,228885.0,70.9629,71.0975,70.8956,71.011,228885.0
2023-09-01 11:00:00,73.85,73.87,73.34,73.36,99334.0,71.0014,71.0206,70.5111,70.5303,99334.0
2023-09-01 11:30:00,73.35,73.38,73.24,73.31,83213.0,70.5207,70.5495,70.4149,70.4822,83213.0
2023-09-01 12:00:00,73.32,73.33,73.18,73.26,71632.0,70.4918,70.5014,70.3572,70.4341,71632.0
2023-09-01 12:30:00,73.25,73.3,73.07,73.07,59658.0,70.4245,70.4726,70.2515,70.2515,59658.0
2023-09-01 13:00:00,73.07,73.12,73.01,73.06,78953.0,70.2515,70.2995,70.1938,70.2419,78953.0
2023-09-01 13:30:00,73.07,73.2,73.0,73.19,65380.0,70.2515,70.3765,70.1842,70.3668,65380.0
2023-09-01 14:00:00,73.19,73.4,73.16,73.37,67872.0,70.3668,70.5687,70.338,70.5399,67872.0
2023-09-01 14:30:00,73.36,73.52,73.32,73.35,97755.0,70.5303,70.6841,70.4918,70.5207,97755.0
2023-09-01 15:00:00,73.36,73.43,73.29,73.42,79259.0,70.5303,70.5976,70.463,70.588,79259.0
2023-09-01 15:30:00,73.42,73.45,73.24,73.27,254824.0,70.588,70.6168,70.4149,70.4438,254824.0
2023-09-05 09:30:00,73.0,73.48,72.81,73.47,294964.0,70.1842,70.6456,70.0015,70.636,294964.0
2023-09-05 10:00:00,73.47,73.66,73.28,73.46,360448.0,70.636,70.8187,70.4534,70.6264,360448.0
2023-09-05 10:30:00,73.46,73.47,73.3,73.34,126774.0,70.6264,70.636,70.4726,70.5111,126774.0
2023-09-05 11:00:00,73.34,73.4,73.02,73.04,117975.0,70.5111,70.5687,70.2034,70.2226,117975.0
2023-09-05 11:30:00,73.05,73.1,72.9,73.03,76077.0,70.2322,70.2803,70.088,70.213,76077.0
2023-09-05 12:00:00,73.03,73.15,72.99,73.03,59404.0,70.213,70.3284,70.1746,70.213,59404.0
2023-09-05 12:30:00,73.01,73.07,72.92,72.97,58671.0,70.1938,70.2515,70.1073,70.1553,58671.0
2023-09-05 13:00:00,72.96,72.96,72.84,72.84,50371.0,70.1457,70.1457,70.0303,70.0303,50371.0
2023-09-05 13:30:00,72.82,72.87,72.73,72.81,74136.0,70.0111,70.0592,69.9246,70.0015,74136.0
2023-09-05 14:00:00,72.82,72.84,72.74,72.81,68439.0,70.0111,70.0303,69.9342,70.0015,68439.0
2023-09-05 14:30:00,72.8,73.0,72.8,73.0,63767.0,69.9919,70.1842,69.9919,70.1842,63767.0
2023-09-05 15:00:00,73.0,73.06,72.94,72.97,126571.0,70.1842,70.2419,70.1265,70.1553,126571.0
2023-09-05 15:30:00,72.96,73.0,72.77,72.78,299927.0,70.1457,70.1842,69.963,69.9727,299927.0
2023-09-06 09:30:00,72.72,72.77,72.41,72.7,88526.0,69.915,69.963,69.6169,69.8957,88526.0
2023-09-06 10:00:00,72.69,72.84,72.57,72.6,98046.0,69.8861,70.0303,69.7708,69.7996,98046.0
2023-09-06 10:30:00,72.62,72.67,72.34,72.48,100823.0,69.8188,69.8669,69.5496,69.6842,100823.0
2023-09-06 11:00:00,72.5,72.57,72.42,72.45,114611.0,69.7035,69.7708,69.6265,69.6554,114611.0
2023-09-06 11:30:00,72.44,72.54,72.37,72.44,84269.0,69.6458,69.7419,69.5785,69.6458,84269.0
2023-09-06 12:00:00,72.44,72.54,72.41,72.48,68618.0,69.6458,69.7419,69.6169,69.6842,68618.0
2023-09-06 12:30:00,72.48,72.49,72.32,72.37,76453.0,69.6842,69.6938,69.5304,69.5785,76453.0
2023-09-06 13:00:00,72.37,72.38,72.28,72.37,69925.0,69.5785,69.5881,69.4919,69.5785,69925.0
2023-09-06 13:30:00,72.37,72.42,72.33,72.41,55277.0,69.5785,69.6265,69.54,69.6169,55277.0
2023-09-06 14:00:00,72.41,72.45,72.34,72.37,57142.0,69.6169,69.6554,69.5496,69.5785,57142.0
2023-09-06 14:30:00,72.37,72.47,72.33,72.46,65743.0,69.5785,69.6746,69.54,69.665,65743.0
2023-09-06 15:00:00,72.45,72.48,72.3,72.4,125947.0,69.6554,69.6842,69.5112,69.6073,125947.0
2023-09-06 15:30:00,72.39,72.39,72.28,72.34,582054.0,69.5977,69.5977,69.4919,69.5496,582054.0
2023-09-07 09:30:00,72.65,73.17,72.64,73.16,205677.0,69.8477,70.3476,69.8381,70.338,205677.0
2023-09-07 10:00:00,73.16,73.32,73.09,73.21,427970.0,70.338,70.4918,70.2707,70.3861,427970.0
2023-09-07 10:30:00,73.21,73.82,73.19,73.82,323178.0,70.3861,70.9725,70.3668,70.9725,323178.0
2023-09-07 11:00:00,73.82,74.18,73.56,73.68,544767.0,70.9725,71.3186,70.7226,70.8379,544767.0
2023-09-07 11:30:00,73.68,74.04,73.64,73.99,403227.0,70.8379,71.184,70.7995,71.136,403227.0
2023-09-07 12:00:00,73.99,74.09,73.91,74.07,247406.0,71.136,71.2321,71.0591,71.2129,247406.0
2023-09-07 12:30:00,74.08,74.1,73.95,73.97,216734.0,71.2225,71.2417,71.0975,71.1167,216734.0
2023-09-07 13:00:00,73.97,74.04,73.91,73.98,136553.0,71.1167,71.184,71.0591,71.1264,136553.0
2023-09-07 13:30:00,73.97,73.98,73.78,73.85,97947.0,71.1167,71.1264,70.9341,71.0014,97947.0
2023-09-07 14:00:00,73.85,73.89,73.72,73.77,127441.0,71.0014,71.0398,70.8764,70.9245,127441.0
2023-09-07 14:30:00,73.78,73.78,73.61,73.67,158118.0,70.9341,70.9341,70.7706,70.8283,158118.0
2023-09-07 15:00:00,73.67,73.69,73.5,73.55,161587.0,70.8283,70.8475,70.6649,70.7129,161587.0
2023-09-07 15:30:00,73.55,73.66,73.51,73.58,827585.0,70.7129,70.8187,70.6745,70.7418,827585.0
2023-09-08 09:30:00,73.57,73.71,73.28,73.7,147278.0,70.7322,70.8668,70.4534,70.8572,147278.0
2023-09-08 10:00:00,73.68,73.77,73.58,73.75,113909.0,70.8379,70.9245,70.7418,70.9052,113909.0
2023-09-08 10:30:00,73.74,73.8,73.57,73.74,88233.0,70.8956,70.9533,70.7322,70.8956,88233.0
2023-09-08 11:00:00,73.76,73.77,73.52,73.54,72958.0,70.9148,70.9245,70.6841,70.7033,72958.0
2023-09-08 11:30:00,73.55,73.65,73.49,73.55,66766.0,70.7129,70.8091,70.6553,70.7129,66766.0
2023-09-08 12:00:00,73.54,73.65,73.51,73.65,105241.0,70.7033,70.8091,70.6745,70.8091,105241.0
2023-09-08 12:30:00,73.64,73.71,73.4,73.41,389903.0,70.7995,70.8668,70.5687,70.5784,389903.0
2023-09-08 13:00:00,73.4,73.4,73.25,73.3,56910.0,70.5687,70.5687,70.4245,70.4726,56910.0
2023-09-08 13:30:00,73.29,73.33,73.25,73.27,45085.0,70.463,70.5014,70.4245,70.4438,45085.0
2023-09-08 14:00:00,73.28,73.35,73.23,73.27,68198.0,70.4534,70.5207,70.4053,70.4438,68198.0
2023-09-08 14:30:00,73.27,73.35,73.24,73.33,80531.0,70.4438,70.5207,70.4149,70.5014,80531.0
2023-09-08 15:00:00,73.33,73.37,73.22,73.25,97873.0,70.5014,70.5399,70.3957,70.4245,97873.0
2023-09-08 15:30:00,73.25,73.36,73.09,73.23,821447.0,70.4245,70.5303,70.2707,70.4053,821447.0
2023-09-11 09:30:00,73.2,73.56,73.19,73.54,329334.0,70.3765,70.7226,70.3668,70.7033,329334.0
2023-09-11 10:00:00,73.54,73.79,73.48,73.66,125083.0,70.7033,70.9437,70.6456,70.8187,125083.0
2023-09-11 10:30:00,73.68,73.72,73.45,73.53,95340.0,70.8379,70.8764,70.6168,70.6937,95340.0
2023-09-11 11:00:00,73.54,73.58,73.43,73.56,99711.0,70.7033,70.7418,70.5976,70.7226,99711.0
2023-09-11 11:30:00,73.56,73.98,73.53,73.9,144798.0,70.7226,71.1264,70.6937,71.0494,144798.0
2023-09-11 12:00:00,73.9,74.1,73.9,74.01,105755.0,71.0494,71.2417,71.0494,71.1552,105755.0
2023-09-11 12:30:00,74.01,74.13,73.98,74.12,100187.0,71.1552,71.2706,71.1264,71.261,100187.0
2023-09-11 13:00:00,74.12,74.13,73.98,73.99,79010.0,71.261,71.2706,71.1264,71.136,79010.0
2023-09-11 13:30:00,73.99,74.03,73.87,73.98,151169.0,71.136,71.1744,71.0206,71.1264,151169.0
2023-09-11 14:00:00,73.98,74.1,73.97,74.06,92296.0,71.1264,71.2417,71.1167,71.2033,92296.0
2023-09-11 14:30:00,74.05,74.08,73.95,73.97,124274.0,71.1937,71.2225,71.0975,71.1167,124274.0
2023-09-11 15:00:00,73.97,74.01,73.91,73.96,151829.0,71.1167,71.1552,71.0591,71.1071,151829.0
2023-09-11 15:30:00,73.95,73.97,73.86,73.95,486648.0,71.0975,71.1167,71.011,71.0975,486648.0
2023-09-12 09:30:00,73.99,73.99,72.87,73.08,188233.0,71.136,71.136,70.0592,70.2611,188233.0
2023-09-12 10:00:00,73.08,73.16,72.64,72.83,295149.0,70.2611,70.338,69.8381,70.0207,295149.0
2023-09-12 10:30:00,72.84,72.98,72.84,72.91,204712.0,70.0303,70.1649,70.0303,70.0976,204712.0
2023-09-12 11:00:00,72.91,73.1,72.89,73.04,119242.0,70.0976,70.2803,70.0784,70.2226,119242.0
2023-09-12 11:30:00,73.04,73.04,72.69,72.73,83115.0,70.2226,70.2226,69.8861,69.9246,83115.0
2023-09-12 12:00:00,72.73,72.95,72.71,72.9,94701.0,69.9246,70.1361,69.9054,70.088,94701.0
2023-09-12 12:30:00,72.89,72.9,72.82,72.89,52980.0,70.0784,70.088,70.0111,70.0784,52980.0
2023-09-12 13:00:00,72.89,73.03,72.87,72.92,121226.0,70.0784,70.213,70.0592,70.1073,121226.0
2023-09-12 13:30:00,72.92,72.99,72.84,72.84,92711.0,70.1073,70.1746,70.0303,70.0303,92711.0
2023-09-12 14:00:00,72.83,72.85,72.66,72.68,116794.0,70.0207,70.04,69.8573,69.8765,116794.0
2023-09-12 14:30:00,72.68,72.69,72.53,72.59,142501.0,69.8765,69.8861,69.7323,69.79,142501.0
2023-09-12 15:00:00,72.59,72.61,72.48,72.51,149408.0,69.79,69.8092,69.6842,69.7131,149408.0
2023-09-12 15:30:00,72.51,72.58,72.49,72.52,522112.0,69.7131,69.7804,69.6938,69.7227,522112.0
2023-09-13 09:30:00,72.93,73.14,72.59,72.69,148282.0,70.1169,70.3188,69.79,69.8861,148282.0
2023-09-13 10:00:00,72.69,72.79,72.47,72.52,139103.0,69.8861,69.9823,69.6746,69.7227,139103.0
2023-09-13 10:30:00,72.52,72.77,72.48,72.75,97667.0,69.7227,69.963,69.6842,69.9438,97667.0
2023-09-13 11:00:00,72.75,72.86,72.72,72.86,70113.0,69.9438,70.0496,69.915,70.0496,70113.0
2023-09-13 11:30:00,72.87,72.93,72.78,72.88,80257.0,70.0592,70.1169,69.9727,70.0688,80257.0
2023-09-13 12:00:00,72.88,73.0,72.83,72.84,93236.0,70.0688,70.1842,70.0207,70.0303,93236.0
2023-09-13 12:30:00,72.84,72.84,72.67,72.76,68930.0,70.0303,70.0303,69.8669,69.9534,68930.0
2023-09-13 13:00:00,72.76,72.82,72.74,72.77,69826.0,69.9534,70.0111,69.9342,69.963,69826.0
2023-09-13 13:30:00,72.77,72.96,72.75,72.95,99870.0,69.963,70.1457,69.9438,70.1361,99870.0
2023-09-13 14:00:00,72.95,73.22,72.92,73.18,103281.0,70.1361,70.3957,70.1073,70.3572,103281.0
2023-09-13 14:30:00,73.18,73.22,73.08,73.15,130715.0,70.3572,70.3957,70.2611,70.3284,130715.0
2023-09-13 15:00:00,73.15,73.15,72.84,72.84,143789.0,70.3284,70.3284,70.0303,70.0303,143789.0
2023-09-13 15:30:00,72.84,73.0,72.78,72.83,632930.0,70.0303,70.1842,69.9727,70.0207,632930.0
2023-09-14 09:30:00,72.89,73.03,72.58,72.94,355657.0,70.0784,70.213,69.7804,70.1265,355657.0
2023-09-14 10:00:00,72.94,73.25,72.91,73.02,258758.0,70.1265,70.4245,70.0976,70.2034,258758.0
2023-09-14 10:30:00,73.02,73.07,72.57,72.69,312342.0,70.2034,70.2515,69.7708,69.8861,312342.0
2023-09-14 11:00:00,72.7,72.83,72.65,72.82,104431.0,69.8957,70.0207,69.8477,70.0111,104431.0
2023-09-14 11:30:00,72.83,73.0,72.8,72.94,112697.0,70.0207,70.1842,69.9919,70.1265,112697.0
2023-09-14 12:00:00,72.93,73.09,72.87,73.08,75544.0,70.1169,70.2707,70.0592,70.2611,75544.0
2023-09-14 12:30:00,73.08,73.18,73.05,73.09,112172.0,70.2611,70.3572,70.2322,70.2707,112172.0
2023-09-14 13:00:00,73.1,73.22,73.1,73.21,56446.0,70.2803,70.3957,70.2803,70.3861,56446.0
2023-09-14 13:30:00,73.2,73.3,73.18,73.22,77910.0,70.3765,70.4726,70.3572,70.3957,77910.0
2023-09-14 14:00:00,73.22,73.27,73.19,73.25,84440.0,70.3957,70.4438,70.3668,70.4245,84440.0
2023-09-14 14:30:00,73.25,73.31,73.19,73.28,115325.0,70.4245,70.4822,70.3668,70.4534,115325.0
2023-09-14 15:00:00,73.29,73.34,73.24,73.34,119010.0,70.463,70.5111,70.4149,70.5111,119010.0
2023-09-14 15:30:00,73.33,73.47,73.32,73.46,375173.0,70.5014,70.636,70.4918,70.6264,375173.0
2023-09-15 09:30:00,73.29,73.79,73.1,73.6,872233.0,70.463,70.9437,70.2803,70.761,872233.0
2023-09-15 10:00:00,73.62,73.64,73.36,73.45,72130.0,70.7802,70.7995,70.5303,70.6168,72130.0
2023-09-15 10:30:00,73.44,73.58,73.43,73.43,157789.0,70.6072,70.7418,70.5976,70.5976,157789.0
2023-09-15 11:00:00,73.45,73.47,73.26,73.35,71984.0,70.6168,70.636,70.4341,70.5207,71984.0
2023-09-15 11:30:00,73.35,73.4,73.24,73.34,111591.0,70.5207,70.5687,70.4149,70.5111,111591.0
2023-09-15 12:00:00,73.34,73.35,73.11,73.17,92144.0,70.5111,70.5207,70.2899,70.3476,92144.0
2023-09-15 12:30:00,73.17,73.19,73.07,73.08,80030.0,70.3476,70.3668,70.2515,70.2611,80030.0
2023-09-15 13:00:00,73.08,73.09,72.96,72.98,138670.0,70.2611,70.2707,70.1457,70.1649,138670.0
2023-09-15 13:30:00,72.98,73.27,72.92,73.22,168929.0,70.1649,70.4438,70.1073,70.3957,168929.0
2023-09-15 14:00:00,73.22,73.37,73.19,73.3,105018.0,70.3957,70.5399,70.3668,70.4726,105018.0
2023-09-15 14:30:00,73.3,73.4,73.28,73.36,154609.0,70.4726,70.5687,70.4534,70.5303,154609.0
2023-09-15 15:00:00,73.36,73.36,73.22,73.27,140575.0,70.5303,70.5303,70.3957,70.4438,140575.0
2023-09-15 15:30:00,73.27,73.37,73.12,73.19,508437.0,70.4438,70.5399,70.2995,70.3668,508437.0
2023-09-18 09:30:00,73.4,73.4,72.85,73.11,246108.0,70.5687,70.5687,70.04,70.2899,246108.0
2023-09-18 10:00:00,73.1,73.5,72.98,73.5,206617.0,70.2803,70.6649,70.1649,70.6649,206617.0
2023-09-18 10:30:00,73.5,73.51,73.27,73.28,158632.0,70.6649,70.6745,70.4438,70.4534,158632.0
2023-09-18 11:00:00,73.28,73.35,73.12,73.35,155159.0,70.4534,70.5207,70.2995,70.5207,155159.0
2023-09-18 11:30:00,73.35,73.45,73.25,73.26,134503.0,70.5207,70.6168,70.4245,70.4341,134503.0
2023-09-18 12:00:00,73.26,73.49,73.2,73.48,135282.0,70.4341,70.6553,70.3765,70.6456,135282.0
2023-09-18 12:30:00,73.49,73.68,73.48,73.68,99090.0,70.6553,70.8379,70.6456,70.8379,99090.0
2023-09-18 13:00:00,73.68,73.96,73.67,73.95,147284.0,70.8379,71.1071,70.8283,71.0975,147284.0
2023-09-18 13:30:00,73.94,74.08,73.92,74.06,222133.0,71.0879,71.2225,71.0687,71.2033,222133.0
2023-09-18 14:00:00,74.06,74.1,74.0,74.02,149000.0,71.2033,71.2417,71.1456,71.1648,149000.0
2023-09-18 14:30:00,74.01,74.1,73.97,74.09,172187.0,71.1552,71.2417,71.1167,71.2321,172187.0
2023-09-18 15:00:00,74.09,74.11,73.86,73.92,255926.0,71.2321,71.2513,71.011,71.0687,255926.0
2023-09-18 15:30:00,73.92,73.94,73.84,73.85,541151.0,71.0687,71.0879,70.9918,71.0014,541151.0
2023-09-19 09:30:00,73.66,73.69,72.93,73.24,202249.0,70.8187,70.8475,70.1169,70.4149,202249.0
2023-09-19 10:00:00,73.24,73.24,72.59,72.71,174620.0,70.4149,70.4149,69.79,69.9054,174620.0
2023-09-19 10:30:00,72.72,72.97,72.67,72.92,167729.0,69.915,70.1553,69.8669,70.1073,167729.0
2023-09-19 11:00:00,72.92,73.03,72.9,73.03,85271.0,70.1073,70.213,70.088,70.213,85271.0
2023-09-19 11:30:00,73.03,73.05,72.75,72.78,104611.0,70.213,70.2322,69.9438,69.9727,104611.0
2023-09-19 12:00:00,72.76,72.88,72.69,72.85,73860.0,69.9534,70.0688,69.8861,70.04,73860.0
2023-09-19 12:30:00,72.86,73.16,72.86,73.13,72305.0,70.0496,70.338,70.0496,70.3092,72305.0
2023-09-19 13:00:00,73.12,73.14,72.94,73.07,93315.0,70.2995,70.3188,70.1265,70.2515,93315.0
2023-09-19 13:30:00,73.07,73.27,73.06,73.27,87021.0,70.2515,70.4438,70.2419,70.4438,87021.0
2023-09-19 14:00:00,73.27,73.29,73.13,73.16,66258.0,70.4438,70.463,70.3092,70.338,66258.0
2023-09-19 14:30:00,73.16,73.47,73.15,73.42,96822.0,70.338,70.636,70.3284,70.588,96822.0
2023-09-19 15:00:00,73.41,73.47,73.35,73.4,128989.0,70.5784,70.636,70.5207,70.5687,128989.0
2023-09-19 15:30:00,73.39,73.45,73.17,73.22,370044.0,70.5591,70.6168,70.3476,70.3957,370044.0
2023-09-20 09:30:00,73.47,73.57,73.02,73.15,224628.0,70.636,70.7322,70.2034,70.3284,224628.0
2023-09-20 10:00:00,73.16,73.48,73.13,73.48,136647.0,70.338,70.6456,70.3092,70.6456,136647.0
2023-09-20 10:30:00,73.49,73.65,73.42,73.65,135987.0,70.6553,70.8091,70.588,70.8091,135987.0
2023-09-20 11:00:00,73.65,73.85,73.63,73.7,280742.0,70.8091,71.0014,70.7899,70.8572,280742.0
2023-09-20 11:30:00,73.7,73.76,73.65,73.67,172046.0,70.8572,70.9148,70.8091,70.8283,172046.0
2023-09-20 12:00:00,73.67,73.72,73.63,73.68,156509.0,70.8283,70.8764,70.7899,70.8379,156509.0
2023-09-20 12:30:00,73.69,73.82,73.63,73.77,140109.0,70.8475,70.9725,70.7899,70.9245,140109.0
2023-09-20 13:00:00,73.77,73.77,73.55,73.74,160024.0,70.9245,70.9245,70.7129,70.8956,160024.0
2023-09-20 13:30:00,73.73,73.87,73.72,73.87,120952.0,70.886,71.0206,70.8764,71.0206,120952.0
2023-09-20 14:00:00,73.85,73.85,73.69,73.77,163138.0,71.0014,71.0014,70.8475,70.9245,163138.0
2023-09-20 14:30:00,73.77,73.95,73.73,73.79,244048.0,70.9245,71.0975,70.886,70.9437,244048.0
2023-09-20 15:00:00,73.78,73.89,73.67,73.86,216388.0,70.9341,71.0398,70.8283,71.011,216388.0
2023-09-20 15:30:00,73.86,73.86,73.65,73.76,646347.0,71.011,71.011,70.8091,70.9148,646347.0
2023-09-21 09:30:00,73.85,73.98,73.42,73.63,183989.0,71.0014,71.1264,70.588,70.7899,183989.0
2023-09-21 10:00:00,73.63,73.81,73.56,73.67,112476.0,70.7899,70.9629,70.7226,70.8283,112476.0
2023-09-21 10:30:00,73.66,73.7,73.43,73.5,153061.0,70.8187,70.8572,70.5976,70.6649,153061.0
2023-09-21 11:00:00,73.5,73.63,73.47,73.6,131156.0,70.6649,70.7899,70.636,70.761,131156.0
2023-09-21 11:30:00,73.6,73.72,73.42,73.67,223951.0,70.761,70.8764,70.588,70.8283,223951.0
2023-09-21 12:00:00,73.68,73.78,73.65,73.66,110245.0,70.8379,70.9341,70.8091,70.8187,110245.0
2023-09-21 12:30:00,73.66,73.66,73.57,73.59,74702.0,70.8187,70.8187,70.7322,70.7514,74702.0
2023-09-21 13:00:00,73.58,73.66,73.5,73.61,119456.0,70.7418,70.8187,70.6649,70.7706,119456.0
2023-09-21 13:30:00,73.62,73.68,73.52,73.59,105091.0,70.7802,70.8379,70.6841,70.7514,105091.0
2023-09-21 14:00:00,73.59,73.62,73.4,73.46,245399.0,70.7514,70.7802,70.5687,70.6264,245399.0
2023-09-21 14:30:00,73.45,73.7,73.45,73.62,158155.0,70.6168,70.8572,70.6168,70.7802,158155.0
2023-09-21 15:00:00,73.62,73.63,73.39,73.41,158101.0,70.7802,70.7899,70.5591,70.5784,158101.0
2023-09-21 15:30:00,73.41,73.48,73.2,73.21,477116.0,70.5784,70.6456,70.3765,70.3861,477116.0
2023-09-22 09:30:00,73.32,73.68,73.09,73.14,264112.0,70.4918,70.8379,70.2707,70.3188,264112.0
2023-09-22 10:00:00,73.15,73.23,73.02,73.15,230923.0,70.3284,70.4053,70.2034,70.3284,230923.0
2023-09-22 10:30:00,73.15,73.21,73.07,73.14,297858.0,70.3284,70.3861,70.2515,70.3188,297858.0
2023-09-22 11:00:00,73.14,73.2,73.04,73.19,238756.0,70.3188,70.3765,70.2226,70.3668,238756.0
2023-09-22 11:30:00,73.2,73.29,72.95,72.96,227626.0,70.3765,70.463,70.1361,70.1457,227626.0
2023-09-22 12:00:00,72.95,73.02,72.94,73.01,105164.0,70.1361,70.2034,70.1265,70.1938,105164.0
2023-09-22 12:30:00,73.0,73.09,72.96,73.05,136911.0,70.1842,70.2707,70.1457,70.2322,136911.0
2023-09-22 13:00:00,73.05,73.06,72.86,72.9,103083.0,70.2322,70.2419,70.0496,70.088,103083.0
2023-09-22 13:30:00,72.89,72.9,72.74,72.88,107141.0,70.0784,70.088,69.9342,70.0688,107141.0
2023-09-22 14:00:00,72.89,72.91,72.79,72.83,178172.0,70.0784,70.0976,69.9823,70.0207,178172.0
2023-09-22 14:30:00,72.82,72.84,72.68,72.77,135563.0,70.0111,70.0303,69.8765,69.963,135563.0
2023-09-22 15:00:00,72.77,72.93,72.72,72.73,485417.0,69.963,70.1169,69.915,69.9246,485417.0
2023-09-22 15:30:00,72.72,72.74,72.34,72.45,505224.0,69.915,69.9342,69.5496,69.6554,505224.0
2023-09-25 09:30:00,72.25,72.67,72.18,72.37,181611.0,69.4631,69.8669,69.3958,69.5785,181611.0
2023-09-25 10:00:00,72.37,72.42,72.12,72.33,106815.0,69.5785,69.6265,69.3381,69.54,106815.0
2023-09-25 10:30:00,72.32,72.66,72.26,72.45,136214.0,69.5304,69.8573,69.4727,69.6554,136214.0
2023-09-25 11:00:00,72.46,72.47,72.23,72.29,116848.0,69.665,69.6746,69.4439,69.5016,116848.0
2023-09-25 11:30:00,72.29,72.3,72.18,72.2,101078.0,69.5016,69.5112,69.3958,69.415,101078.0
2023-09-25 12:00:00,72.21,72.3,72.19,72.25,142298.0,69.4246,69.5112,69.4054,69.4631,142298.0
2023-09-25 12:30:00,72.24,72.26,72.07,72.12,116791.0,69.4535,69.4727,69.29,69.3381,116791.0
2023-09-25 13:00:00,72.12,72.17,72.03,72.09,189403.0,69.3381,69.3862,69.2516,69.3093,189403.0
2023-09-25 13:30:00,72.1,72.21,72.01,72.15,167824.0,69.3189,69.4246,69.2324,69.367,167824.0
2023-09-25 14:00:00,72.15,72.18,71.91,71.92,104140.0,69.367,69.3958,69.1362,69.1458,104140.0
2023-09-25 14:30:00,71.92,72.04,71.91,71.99,98971.0,69.1458,69.2612,69.1362,69.2131,98971.0
2023-09-25 15:00:00,71.98,72.03,71.85,71.96,123052.0,69.2035,69.2516,69.0785,69.1843,123052.0
2023-09-25 15:30:00,71.95,72.24,71.93,72.22,430646.0,69.1747,69.4535,69.1554,69.4343,430646.0
2023-09-26 09:30:00,71.98,72.34,71.91,72.16,272363.0,69.2035,69.5496,69.1362,69.3766,272363.0
2023-09-26 10:00:00,72.16,72.18,71.95,72.04,123201.0,69.3766,69.3958,69.1747,69.2612,123201.0
2023-09-26 10:30:00,72.05,72.05,71.93,72.05,110989.0,69.2708,69.2708,69.1554,69.2708,110989.0
2023-09-26 11:00:00,72.05,72.19,71.99,72.16,91915.0,69.2708,69.4054,69.2131,69.3766,91915.0
2023-09-26 11:30:00,72.16,72.27,72.08,72.27,190065.0,69.3766,69.4823,69.2997,69.4823,190065.0
2023-09-26 12:00:00,72.27,72.42,72.24,72.28,104451.0,69.4823,69.6265,69.4535,69.4919,104451.0
2023-09-26 12:30:00,72.27,72.28,72.16,72.17,129481.0,69.4823,69.4919,69.3766,69.3862,129481.0
2023-09-26 13:00:00,72.16,72.2,72.11,72.14,209238.0,69.3766,69.415,69.3285,69.3573,209238.0
2023-09-26 13:30:00,72.13,72.15,72.07,72.12,106467.0,69.3477,69.367,69.29,69.3381,106467.0
2023-09-26 14:00:00,72.11,72.11,72.0,72.09,137837.0,69.3285,69.3285,69.2227,69.3093,137837.0
2023-09-26 14:30:00,72.08,72.17,72.05,72.14,160360.0,69.2997,69.3862,69.2708,69.3573,160360.0
2023-09-26 15:00:00,72.15,72.34,72.05,72.06,164234.0,69.367,69.5496,69.2708,69.2804,164234.0
2023-09-26 15:30:00,72.07,72.26,71.99,72.0,452779.0,69.29,69.4727,69.2131,69.2227,452779.0
2023-09-27 09:30:00,71.93,72.22,71.69,71.72,161719.0,69.1554,69.4343,68.9247,68.9535,161719.0
2023-09-27 10:00:00,71.72,71.79,71.53,71.55,164104.0,68.9535,69.0208,68.7709,68.7901,164104.0
2023-09-27 10:30:00,71.56,71.62,71.35,71.38,144845.0,68.7997,68.8574,68.5978,68.6267,144845.0
2023-09-27 11:00:00,71.37,71.39,71.17,71.22,135072.0,68.617,68.6363,68.4248,68.4728,135072.0
2023-09-27 11:30:00,71.22,71.32,71.08,71.16,128922.0,68.4728,68.569,68.3382,68.4151,128922.0
2023-09-27 12:00:00,71.15,71.19,71.04,71.09,111785.0,68.4055,68.444,68.2998,68.3478,111785.0
2023-09-27 12:30:00,71.09,71.19,71.06,71.19,135759.0,68.3478,68.444,68.319,68.444,135759.0
2023-09-27 13:00:00,71.2,71.25,71.01,71.03,179961.0,68.4536,68.5017,68.2709,68.2902,179961.0
2023-09-27 13:30:00,71.03,71.04,70.82,71.03,112018.0,68.2902,68.2998,68.0883,68.2902,112018.0
2023-09-27 14:00:00,71.02,71.06,70.89,70.96,110820.0,68.2805,68.319,68.1556,68.2229,110820.0
2023-09-27 14:30:00,70.96,71.3,70.95,71.27,183608.0,68.2229,68.5497,68.2132,68.5209,183608.0
2023-09-27 15:00:00,71.27,71.35,71.15,71.17,153855.0,68.5209,68.5978,68.4055,68.4248,153855.0
2023-09-27 15:30:00,71.16,71.16,70.88,71.05,601408.0,68.4151,68.4151,68.1459,68.3094,601408.0
2023-09-28 09:30:00,71.29,71.51,70.87,71.03,221518.0,68.5401,68.7516,68.1363,68.2902,221518.0
2023-09-28 10:00:00,71.01,71.42,71.0,71.33,185002.0,68.2709,68.6651,68.2613,68.5786,185002.0
2023-09-28 10:30:00,71.32,71.38,71.14,71.31,134415.0,68.569,68.6267,68.3959,68.5594,134415.0
2023-09-28 11:00:00,71.32,71.42,71.17,71.26,131045.0,68.569,68.6651,68.4248,68.5113,131045.0
2023-09-28 11:30:00,71.25,71.36,71.12,71.13,98854.0,68.5017,68.6074,68.3767,68.3863,98854.0
2023-09-28 12:00:00,71.11,71.19,71.03,71.16,91687.0,68.3671,68.444,68.2902,68.4151,91687.0
2023-09-28 12:30:00,71.16,71.26,71.13,71.18,102074.0,68.4151,68.5113,68.3863,68.4344,102074.0
2023-09-28 13:00:00,71.19,71.28,71.12,71.24,94861.0,68.444,68.5305,68.3767,68.4921,94861.0
2023-09-28 13:30:00,71.23,71.41,71.18,71.41,103711.0,68.4824,68.6555,68.4344,68.6555,103711.0
2023-09-28 14:00:00,71.42,71.5,71.37,71.43,105007.0,68.6651,68.742,68.617,68.6747,105007.0
2023-09-28 14:30:00,71.42,71.44,71.33,71.4,92131.0,68.6651,68.6843,68.5786,68.6459,92131.0
2023-09-28 15:00:00,71.41,71.53,71.34,71.48,141427.0,68.6555,68.7709,68.5882,68.7228,141427.0
2023-09-28 15:30:00,71.47,71.48,71.22,71.33,376378.0,68.7132,68.7228,68.4728,68.5786,376378.0
2023-09-29 09:30:00,71.79,71.79,70.89,71.14,186371.0,69.0208,69.0208,68.1556,68.3959,186371.0
2023-09-29 10:00:00,71.14,71.4,71.11,71.37,110584.0,68.3959,68.6459,68.3671,68.617,110584.0
2023-09-29 10:30:00,71.37,71.5,71.21,71.49,105218.0,68.617,68.742,68.4632,68.7324,105218.0
2023-09-29 11:00:00,71.48,71.49,71.3,71.36,81545.0,68.7228,68.7324,68.5497,68.6074,81545.0
2023-09-29 11:30:00,71.35,71.39,71.1,71.12,98765.0,68.5978,68.6363,68.3575,68.3767,98765.0
2023-09-29 12:00:00,71.12,71.22,71.05,71.22,108397.0,68.3767,68.4728,68.3094,68.4728,108397.0
2023-09-29 12:30:00,71.23,71.25,71.06,71.11,62175.0,68.4824,68.5017,68.319,68.3671,62175.0
2023-09-29 13:00:00,71.12,71.13,70.89,70.97,121634.0,68.3767,68.3863,68.1556,68.2325,121634.0
2023-09-29 13:30:00,70.97,71.06,70.8,70.81,78999.0,68.2325,68.319,68.069,68.0786,78999.0
2023-09-29 14:00:00,70.81,71.01,70.72,70.97,118642.0,68.0786,68.2709,67.9921,68.2325,118642.0
2023-09-29 14:30:00,70.96,71.16,70.83,71.15,99726.0,68.2229,68.4151,68.0979,68.4055,99726.0
2023-09-29 15:00:00,71.17,71.19,71.04,71.14,116074.0,68.4248,68.444,68.2998,68.3959,116074.0
2023-09-29 15:30:00,71.15,71.28,71.0,71.11,472597.0,68.4055,68.5305,68.2613,68.3671,472597.0
2023-10-02 09:30:00,70.91,70.98,70.54,70.8,205883.0,68.1748,68.2421,67.8191,68.069,205883.0
2023-10-02 10:00:00,70.8,70.84,70.55,70.73,118234.0,68.069,68.1075,67.8287,68.0017,118234.0
2023-10-02 10:30:00,70.74,70.74,70.37,70.45,101866.0,68.0113,68.0113,67.6556,67.7325,101866.0
2023-10-02 11:00:00,70.46,70.64,70.26,70.63,113593.0,67.7421,67.9152,67.5499,67.9056,113593.0
2023-10-02 11:30:00,70.64,70.71,70.32,70.4,103644.0,67.9152,67.9825,67.6075,67.6845,103644.0
2023-10-02 12:00:00,70.4,70.59,70.39,70.52,80762.0,67.6845,67.8671,67.6748,67.7998,80762.0
2023-10-02 12:30:00,70.51,70.53,70.25,70.34,62521.0,67.7902,67.8094,67.5402,67.6268,62521.0
2023-10-02 13:00:00,70.34,70.63,70.34,70.61,71332.0,67.6268,67.9056,67.6268,67.8864,71332.0
2023-10-02 13:30:00,70.6,70.7,70.53,70.68,58354.0,67.8767,67.9729,67.8094,67.9537,58354.0
2023-10-02 14:00:00,70.68,70.87,70.6,70.6,100789.0,67.9537,68.1363,67.8767,67.8767,100789.0
2023-10-02 14:30:00,70.6,70.72,70.58,70.69,70395.0,67.8767,67.9921,67.8575,67.9633,70395.0
2023-10-02 15:00:00,70.68,70.76,70.59,70.73,123588.0,67.9537,68.0306,67.8671,68.0017,123588.0
2023-10-02 15:30:00,70.72,70.84,70.67,70.77,346178.0,67.9921,68.1075,67.944,68.0402,346178.0
2023-10-03 09:30:00,70.84,71.14,70.68,70.99,127673.0,68.1075,68.3959,67.9537,68.2517,127673.0
2023-10-03 10:00:00,71.0,71.0,70.76,70.77,135787.0,68.2613,68.2613,68.0306,68.0402,135787.0
2023-10-03 10:30:00,70.77,70.86,70.66,70.83,114011.0,68.0402,68.1267,67.9344,68.0979,114011.0
2023-10-03 11:00:00,70.82,70.93,70.76,70.82,89348.0,68.0883,68.194,68.0306,68.0883,89348.0
2023-10-03 11:30:00,70.81,70.82,70.67,70.77,103831.0,68.0786,68.0883,67.944,68.0402,103831.0
2023-10-03 12:00:00,70.77,70.81,70.65,70.8,146532.0,68.0402,68.0786,67.9248,68.069,146532.0
2023-10-03 12:30:00,70.83,70.83,70.67,70.76,85389.0,68.0979,68.0979,67.944,68.0306,85389.0
2023-10-03 13:00:00,70.76,70.89,70.76,70.84,80019.0,68.0306,68.1556,68.0306,68.1075,80019.0
2023-10-03 13:30:00,70.83,70.83,70.64,70.66,162397.0,68.0979,68.0979,67.9152,67.9344,162397.0
2023-10-03 14:00:00,70.66,70.68,70.49,70.61,175663.0,67.9344,67.9537,67.771,67.8864,175663.0
2023-10-03 14:30:00,70.61,70.67,70.49,70.58,164384.0,67.8864,67.944,67.771,67.8575,164384.0
2023-10-03 15:00:00,70.57,70.6,70.5,70.59,136146.0,67.8479,67.8767,67.7806,67.8671,136146.0
2023-10-03 15:30:00,70.6,70.6,70.36,70.48,453056.0,67.8767,67.8767,67.646,67.7614,453056.0
2023-10-04 09:30:00,70.54,70.93,70.37,70.46,135307.0,67.8191,68.194,67.6556,67.7421,135307.0
2023-10-04 10:00:00,70.49,70.54,70.18,70.23,93372.0,67.771,67.8191,67.4729,67.521,93372.0
2023-10-04 10:30:00,70.22,70.28,69.99,70.11,135395.0,67.5114,67.5691,67.2903,67.4056,135395.0
2023-10-04 11:00:00,70.09,70.43,70.05,70.39,108841.0,67.3864,67.7133,67.348,67.6748,108841.0
2023-10-04 11:30:00,70.39,70.54,70.32,70.51,83901.0,67.6748,67.8191,67.6075,67.7902,83901.0
2023-10-04 12:00:00,70.51,70.6,70.47,70.51,73463.0,67.7902,67.8767,67.7518,67.7902,73463.0
2023-10-04 12:30:00,70.52,70.59,70.44,70.49,86270.0,67.7998,67.8671,67.7229,67.771,86270.0
2023-10-04 13:00:00,70.5,70.66,70.47,70.56,94091.0,67.7806,67.9344,67.7518,67.8383,94091.0
2023-10-04 13:30:00,70.56,70.58,70.42,70.47,113627.0,67.8383,67.8575,67.7037,67.7518,113627.0
2023-10-04 14:00:00,70.46,70.47,70.28,70.34,88247.0,67.7421,67.7518,67.5691,67.6268,88247.0
2023-10-04 14:30:00,70.34,70.44,70.33,70.42,111343.0,67.6268,67.7229,67.6172,67.7037,111343.0
2023-10-04 15:00:00,70.43,70.61,70.41,70.48,163162.0,67.7133,67.8864,67.6941,67.7614,163162.0
2023-10-04 15:30:00,70.49,70.62,70.4,70.56,412926.0,67.771,67.896,67.6845,67.8383,412926.0
2023-10-05 09:30:00,70.12,70.24,69.73,70.2,272335.0,67.4153,67.5306,67.0403,67.4922,272335.0
2023-10-05 10:00:00,70.18,70.27,69.68,69.69,150880.0,67.4729,67.5595,66.9922,67.0018,150880.0
2023-10-05 10:30:00,69.69,69.7,69.35,69.45,148408.0,67.0018,67.0115,66.675,66.7711,148408.0
2023-10-05 11:00:00,69.44,69.81,69.39,69.67,109730.0,66.7615,67.1172,66.7134,66.9826,109730.0
2023-10-05 11:30:00,69.68,69.73,69.43,69.55,78098.0,66.9922,67.0403,66.7519,66.8672,78098.0
2023-10-05 12:00:00,69.56,69.67,69.44,69.65,97520.0,66.8769,66.9826,66.7615,66.9634,97520.0
2023-10-05 12:30:00,69.65,69.66,69.37,69.42,91049.0,66.9634,66.973,66.6942,66.7423,91049.0
2023-10-05 13:00:00,69.43,69.5,69.39,69.44,66569.0,66.7519,66.8192,66.7134,66.7615,66569.0
2023-10-05 13:30:00,69.44,69.57,69.37,69.48,156117.0,66.7615,66.8865,66.6942,66.7999,156117.0
2023-10-05 14:00:00,69.48,69.52,69.33,69.52,182572.0,66.7999,66.8384,66.6557,66.8384,182572.0
2023-10-05 14:30:00,69.53,69.69,69.44,69.48,276885.0,66.848,67.0018,66.7615,66.7999,276885.0
2023-10-05 15:00:00,69.48,69.55,69.32,69.42,258864.0,66.7999,66.8672,66.6461,66.7423,258864.0
2023-10-05 15:30:00,69.42,69.44,69.16,69.29,531835.0,66.7423,66.7615,66.4923,66.6173,531835.0
2023-10-06 09:30:00,69.01,69.14,68.07,68.15,282265.0,66.3481,66.4731,65.4443,65.5212,282265.0
2023-10-06 10:00:00,68.13,68.16,67.82,67.98,283450.0,65.502,65.5309,65.204,65.3578,283450.0
2023-10-06 10:30:00,67.99,68.44,67.99,68.3,196537.0,65.3674,65.8001,65.3674,65.6655,196537.0
2023-10-06 11:00:00,68.3,68.41,67.62,68.13,571993.0,65.6655,65.7712,65.0117,65.502,571993.0
2023-10-06 11:30:00,68.14,68.84,67.99,68.8,491410.0,65.5116,66.1846,65.3674,66.1462,491410.0
2023-10-06 12:00:00,68.8,68.87,68.39,68.59,247854.0,66.1462,66.2135,65.752,65.9443,247854.0
2023-10-06 12:30:00,68.6,68.74,68.52,68.67,141739.0,65.9539,66.0885,65.877,66.0212,141739.0
2023-10-06 13:00:00,68.67,68.81,68.51,68.81,113065.0,66.0212,66.1558,65.8674,66.1558,113065.0
2023-10-06 13:30:00,68.82,68.94,68.76,68.89,124934.0,66.1654,66.2808,66.1077,66.2327,124934.0
2023-10-06 14:00:00,68.88,69.16,68.75,69.16,255332.0,66.2231,66.4923,66.0981,66.4923,255332.0
2023-10-06 14:30:00,69.17,69.4,69.17,69.31,412567.0,66.5019,66.723,66.5019,66.6365,412567.0
2023-10-06 15:00:00,69.31,69.41,69.18,69.39,439354.0,66.6365,66.7326,66.5115,66.7134,439354.0
2023-10-06 15:30:00,69.39,69.57,69.36,69.44,692548.0,66.7134,66.8865,66.6846,66.7615,692548.0
2023-10-09 09:30:00,69.2,69.55,68.96,69.12,215813.0,66.5307,66.8672,66.3,66.4538,215813.0
2023-10-09 10:00:00,69.11,69.13,68.59,68.65,221695.0,66.4442,66.4634,65.9443,66.002,221695.0
2023-10-09 10:30:00,68.62,68.64,68.44,68.61,111089.0,65.9731,65.9923,65.8001,65.9635,111089.0
2023-10-09 11:00:00,68.62,68.79,68.61,68.66,93885.0,65.9731,66.1366,65.9635,66.0116,93885.0
2023-10-09 11:30:00,68.67,68.94,68.65,68.93,88888.0,66.0212,66.2808,66.002,66.2712,88888.0
2023-10-09 12:00:00,68.92,69.09,68.84,69.03,68978.0,66.2615,66.425,66.1846,66.3673,68978.0
2023-10-09 12:30:00,69.03,69.1,68.83,68.88,122600.0,66.3673,66.4346,66.175,66.2231,122600.0
2023-10-09 13:00:00,68.87,69.08,68.83,69.08,91499.0,66.2135,66.4154,66.175,66.4154,91499.0
2023-10-09 13:30:00,69.08,69.28,69.08,69.22,153979.0,66.4154,66.6077,66.4154,66.55,153979.0
2023-10-09 14:00:00,69.22,69.38,69.21,69.27,122455.0,66.55,66.7038,66.5404,66.598,122455.0
2023-10-09 14:30:00,69.28,69.32,69.18,69.27,110680.0,66.6077,66.6461,66.5115,66.598,110680.0
2023-10-09 15:00:00,69.27,69.31,69.19,69.24,193811.0,66.598,66.6365,66.5211,66.5692,193811.0
2023-10-09 15:30:00,69.24,69.38,69.12,69.31,651306.0,66.5692,66.7038,66.4538,66.6365,651306.0
2023-10-10 09:30:00,69.59,69.81,69.27,69.71,337105.0,66.9057,67.1172,66.598,67.0211,337105.0
2023-10-10 10:00:00,69.71,70.06,69.71,69.99,248898.0,67.0211,67.3576,67.0211,67.2903,248898.0
2023-10-10 10:30:00,70.01,70.04,69.66,69.68,172873.0,67.3095,67.3383,66.973,66.9922,172873.0
2023-10-10 11:00:00,69.67,69.97,69.62,69.83,149045.0,66.9826,67.271,66.9345,67.1364,149045.0
2023-10-10 11:30:00,69.84,69.93,69.78,69.91,155831.0,67.1461,67.2326,67.0884,67.2134,155831.0
2023-10-10 12:00:00,69.92,69.95,69.86,69.87,150146.0,67.223,67.2518,67.1653,67.1749,150146.0
2023-10-10 12:30:00,69.88,69.95,69.82,69.84,232990.0,67.1845,67.2518,67.1268,67.1461,232990.0
2023-10-10 13:00:00,69.84,69.9,69.62,69.68,199236.0,67.1461,67.2037,66.9345,66.9922,199236.0
2023-10-10 13:30:00,69.67,69.68,69.53,69.63,159931.0,66.9826,66.9922,66.848,66.9442,159931.0
2023-10-10 14:00:00,69.64,69.68,69.45,69.66,120595.0,66.9538,66.9922,66.7711,66.973,120595.0
2023-10-10 14:30:00,69.66,69.68,69.28,69.33,151468.0,66.973,66.9922,66.6077,66.6557,151468.0
2023-10-10 15:00:00,69.34,69.45,69.31,69.41,178972.0,66.6653,66.7711,66.6365,66.7326,178972.0
2023-10-10 15:30:00,69.41,69.64,69.4,69.5,577765.0,66.7326,66.9538,66.723,66.8192,577765.0
2023-10-11 09:30:00,69.61,70.04,69.33,69.42,259348.0,66.9249,67.3383,66.6557,66.7423,259348.0
2023-10-11 10:00:00,69.42,69.52,68.95,69.03,224544.0,66.7423,66.8384,66.2904,66.3673,224544.0
2023-10-11 10:30:00,69.03,69.2,68.8,68.88,151416.0,66.3673,66.5307,66.1462,66.2231,151416.0
2023-10-11 11:00:00,68.86,68.92,68.55,68.86,145620.0,66.2039,66.2615,65.9058,66.2039,145620.0
2023-10-11 11:30:00,68.87,69.05,68.82,68.95,109889.0,66.2135,66.3865,66.1654,66.2904,109889.0
2023-10-11 12:00:00,68.95,69.05,68.87,68.9,92688.0,66.2904,66.3865,66.2135,66.2423,92688.0
2023-10-11 12:30:00,68.89,69.03,68.86,68.96,81187.0,66.2327,66.3673,66.2039,66.3,81187.0
2023-10-11 13:00:00,68.96,68.96,68.81,68.87,87817.0,66.3,66.3,66.1558,66.2135,87817.0
2023-10-11 13:30:00,68.87,68.88,68.7,68.72,68637.0,66.2135,66.2231,66.05,66.0693,68637.0
2023-10-11 14:00:00,68.72,68.85,68.7,68.78,171147.0,66.0693,66.1942,66.05,66.1269,171147.0
2023-10-11 14:30:00,68.77,68.93,68.77,68.89,90803.0,66.1173,66.2712,66.1173,66.2327,90803.0
2023-10-11 15:00:00,68.89,68.89,68.77,68.78,118626.0,66.2327,66.2327,66.1173,66.1269,118626.0
2023-10-11 15:30:00,68.77,68.98,68.73,68.86,587039.0,66.1173,66.3192,66.0789,66.2039,587039.0
2023-10-12 09:30:00,68.85,69.04,68.66,68.91,604367.0,66.1942,66.3769,66.0116,66.2519,604367.0
2023-10-12 10:00:00,68.91,69.15,68.54,69.12,654776.0,66.2519,66.4827,65.8962,66.4538,654776.0
2023-10-12 10:30:00,69.13,69.17,68.63,68.9,232585.0,66.4634,66.5019,65.9827,66.2423,232585.0
2023-10-12 11:00:00,68.91,69.12,68.64,69.07,236909.0,66.2519,66.4538,65.9923,66.4058,236909.0
2023-10-12 11:30:00,69.06,69.62,68.99,69.6,280686.0,66.3961,66.9345,66.3288,66.9153,280686.0
2023-10-12 12:00:00,69.62,70.07,69.05,69.98,393018.0,66.9345,67.3672,66.3865,67.2807,393018.0
2023-10-12 12:30:00,69.98,70.09,69.9,70.03,426544.0,67.2807,67.3864,67.2037,67.3287,426544.0
2023-10-12 13:00:00,70.03,70.13,69.79,70.01,367625.0,67.3287,67.4249,67.098,67.3095,367625.0
2023-10-12 13:30:00,70.01,70.16,69.83,69.92,267179.0,67.3095,67.4537,67.1364,67.223,267179.0
2023-10-12 14:00:00,69.92,69.98,69.62,69.73,326559.0,67.223,67.2807,66.9345,67.0403,326559.0
2023-10-12 14:30:00,69.73,69.75,69.52,69.55,150781.0,67.0403,67.0595,66.8384,66.8672,150781.0
2023-10-12 15:00:00,69.55,69.69,69.47,69.5,397524.0,66.8672,67.0018,66.7903,66.8192,397524.0
2023-10-12 15:30:00,69.5,69.78,69.42,69.71,1066213.0,66.8192,67.0884,66.7423,67.0211,1066213.0
2023-10-13 09:30:00,69.87,70.57,69.8,70.56,195217.0,67.1749,67.8479,67.1076,67.8383,195217.0
2023-10-13 10:00:00,70.57,70.64,70.26,70.48,187669.0,67.8479,67.9152,67.5499,67.7614,187669.0
2023-10-13 10:30:00,70.48,70.59,70.4,70.42,167978.0,67.7614,67.8671,67.6845,67.7037,167978.0
2023-10-13 11:00:00,70.42,70.68,70.35,70.65,131515.0,67.7037,67.9537,67.6364,67.9248,131515.0
2023-10-13 11:30:00,70.65,70.79,70.56,70.65,127216.0,67.9248,68.0594,67.8383,67.9248,127216.0
2023-10-13 12:00:00,70.65,70.87,70.6,70.87,165293.0,67.9248,68.1363,67.8767,68.1363,165293.0
2023-10-13 12:30:00,70.88,70.94,70.61,70.69,97520.0,68.1459,68.2036,67.8864,67.9633,97520.0
2023-10-13 13:00:00,70.69,70.8,70.62,70.7,97917.0,67.9633,68.069,67.896,67.9729,97917.0
2023-10-13 13:30:00,70.67,71.03,70.6,70.87,125889.0,67.944,68.2902,67.8767,68.1363,125889.0
2023-10-13 14:00:00,70.87,70.89,70.77,70.83,121239.0,68.1363,68.1556,68.0402,68.0979,121239.0
2023-10-13 14:30:00,70.82,70.86,70.62,70.74,139103.0,68.0883,68.1267,67.896,68.0113,139103.0
2023-10-13 15:00:00,70.75,70.87,70.66,70.68,151093.0,68.021,68.1363,67.9344,67.9537,151093.0
2023-10-13 15:30:00,70.68,70.98,70.57,70.98,557946.0,67.9537,68.2421,67.8479,68.2421,557946.0
2023-10-16 09:30:00,71.62,71.84,71.07,71.62,440927.0,68.8574,69.0689,68.3286,68.8574,440927.0
2023-10-16 10:00:00,71.61,71.97,71.61,71.94,387156.0,68.8478,69.1939,68.8478,69.1651,387156.0
2023-10-16 10:30:00,71.94,72.05,71.79,71.83,236759.0,69.1651,69.2708,69.0208,69.0593,236759.0
2023-10-16 11:00:00,71.85,72.06,71.84,71.95,198255.0,69.0785,69.2804,69.0689,69.1747,198255.0
2023-10-16 11:30:00,71.95,71.96,71.72,71.88,177097.0,69.1747,69.1843,68.9535,69.1074,177097.0
2023-10-16 12:00:00,71.89,72.03,71.86,71.95,218214.0,69.117,69.2516,69.0881,69.1747,218214.0
2023-10-16 12:30:00,71.94,72.09,71.91,72.09,232496.0,69.1651,69.3093,69.1362,69.3093,232496.0
2023-10-16 13:00:00,72.09,72.22,71.95,72.08,242412.0,69.3093,69.4343,69.1747,69.2997,242412.0
2023-10-16 13:30:00,72.09,72.15,72.01,72.09,186503.0,69.3093,69.367,69.2324,69.3093,186503.0
2023-10-16 14:00:00,72.09,72.09,71.87,71.88,145107.0,69.3093,69.3093,69.0978,69.1074,145107.0
2023-10-16 14:30:00,71.88,72.24,71.87,72.24,223198.0,69.1074,69.4535,69.0978,69.4535,223198.0
2023-10-16 15:00:00,72.23,72.26,72.08,72.12,320793.0,69.4439,69.4727,69.2997,69.3381,320793.0
2023-10-16 15:30:00,72.12,72.22,72.0,72.15,757932.0,69.3381,69.4343,69.2227,69.367,757932.0
2023-10-17 09:30:00,72.06,72.29,71.6,71.61,399357.0,69.2804,69.5016,68.8382,68.8478,399357.0
2023-10-17 10:00:00,71.62,72.09,71.62,71.76,202104.0,68.8574,69.3093,68.8574,68.992,202104.0
2023-10-17 10:30:00,71.76,71.78,71.41,71.57,1130144.0,68.992,69.0112,68.6555,68.8093,1130144.0
2023-10-17 11:00:00,71.54,71.82,71.22,71.52,1225819.0,68.7805,69.0497,68.4728,68.7613,1225819.0
2023-10-17 11:30:00,71.51,72.09,71.5,71.94,849408.0,68.7516,69.3093,68.742,69.1651,849408.0
2023-10-17 12:00:00,71.94,72.11,71.87,72.11,351898.0,69.1651,69.3285,69.0978,69.3285,351898.0
2023-10-17 12:30:00,72.1,72.21,71.78,71.84,704603.0,69.3189,69.4246,69.0112,69.0689,704603.0
2023-10-17 13:00:00,71.85,71.98,71.71,71.87,598027.0,69.0785,69.2035,68.9439,69.0978,598027.0
2023-10-17 13:30:00,71.86,71.87,71.51,71.69,609173.0,69.0881,69.0978,68.7516,68.9247,609173.0
2023-10-17 14:00:00,71.68,71.89,71.6,71.77,508128.0,68.9151,69.117,68.8382,69.0016,508128.0
2023-10-17 14:30:00,71.76,71.82,71.56,71.67,685333.0,68.992,69.0497,68.7997,68.9055,685333.0
2023-10-17 15:00:00,71.67,72.16,71.66,72.15,244615.0,68.9055,69.3766,68.8959,69.367,244615.0
2023-10-17 15:30:00,72.15,72.18,71.99,72.11,664101.0,69.367,69.3958,69.2131,69.3285,664101.0
2023-10-18 09:30:00,72.45,73.38,72.29,73.03,655873.0,69.6554,70.5495,69.5016,70.213,655873.0
2023-10-18 10:00:00,73.01,73.43,72.98,73.13,375697.0,70.1938,70.5976,70.1649,70.3092,375697.0
2023-10-18 10:30:00,73.13,73.22,72.86,73.07,306326.0,70.3092,70.3957,70.0496,70.2515,306326.0
2023-10-18 11:00:00,73.06,73.12,72.55,72.7,662960.0,70.2419,70.2995,69.7515,69.8957,662960.0
2023-10-18 11:30:00,72.7,72.91,72.55,72.7,403038.0,69.8957,70.0976,69.7515,69.8957,403038.0
2023-10-18 12:00:00,72.69,72.89,72.62,72.67,120038.0,69.8861,70.0784,69.8188,69.8669,120038.0
2023-10-18 12:30:00,72.67,72.68,72.5,72.54,94924.0,69.8669,69.8765,69.7035,69.7419,94924.0
2023-10-18 13:00:00,72.53,72.95,72.5,72.94,217521.0,69.7323,70.1361,69.7035,70.1265,217521.0
2023-10-18 13:30:00,72.93,73.11,72.74,73.09,131983.0,70.1169,70.2899,69.9342,70.2707,131983.0
2023-10-18 14:00:00,73.1,73.29,73.08,73.22,149870.0,70.2803,70.463,70.2611,70.3957,149870.0
2023-10-18 14:30:00,73.21,73.29,73.1,73.21,173354.0,70.3861,70.463,70.2803,70.3861,173354.0
2023-10-18 15:00:00,73.21,73.3,73.15,73.22,237254.0,70.3861,70.4726,70.3284,70.3957,237254.0
2023-10-18 15:30:00,73.23,73.26,72.96,73.08,815040.0,70.4053,70.4341,70.1457,70.2611,815040.0
2023-10-19 09:30:00,73.25,73.59,72.82,73.07,497672.0,70.4245,70.7514,70.0111,70.2515,497672.0
2023-10-19 10:00:00,73.08,73.09,72.56,72.76,372443.0,70.2611,70.2707,69.7611,69.9534,372443.0
2023-10-19 10:30:00,72.76,73.11,72.71,73.01,434760.0,69.9534,70.2899,69.9054,70.1938,434760.0
2023-10-19 11:00:00,73.01,73.24,72.83,73.19,369878.0,70.1938,70.4149,70.0207,70.3668,369878.0
2023-10-19 11:30:00,73.19,73.5,73.11,73.38,157695.0,70.3668,70.6649,70.2899,70.5495,157695.0
2023-10-19 12:00:00,73.37,73.58,72.97,73.07,249792.0,70.5399,70.7418,70.1553,70.2515,249792.0
2023-10-19 12:30:00,73.08,73.71,73.0,73.69,371760.0,70.2611,70.8668,70.1842,70.8475,371760.0
2023-10-19 13:00:00,73.69,73.72,73.37,73.62,184190.0,70.8475,70.8764,70.5399,70.7802,184190.0
2023-10-19 13:30:00,73.62,73.68,73.39,73.51,431440.0,70.7802,70.8379,70.5591,70.6745,431440.0
2023-10-19 14:00:00,73.5,73.57,73.32,73.38,159576.0,70.6649,70.7322,70.4918,70.5495,159576.0
2023-10-19 14:30:00,73.37,73.52,73.27,73.44,310365.0,70.5399,70.6841,70.4438,70.6072,310365.0
2023-10-19 15:00:00,73.45,73.45,73.19,73.38,658371.0,70.6168,70.6168,70.3668,70.5495,658371.0
2023-10-19 15:30:00,73.39,73.5,73.18,73.19,1144911.0,70.5591,70.6649,70.3572,70.3668,1144911.0
2023-10-20 09:30:00,73.18,73.46,72.92,72.96,643471.0,70.8181,71.0891,70.5665,70.6052,643471.0
2023-10-20 10:00:00,72.96,73.29,72.91,73.27,424400.0,70.6052,70.9246,70.5569,70.9052,424400.0
2023-10-20 10:30:00,73.27,73.4,73.09,73.4,202602.0,70.9052,71.031,70.731,71.031,202602.0
2023-10-20 11:00:00,73.41,73.61,73.39,73.5,133225.0,71.0407,71.2343,71.0214,71.1278,133225.0
2023-10-20 11:30:00,73.49,73.6,73.32,73.4,138581.0,71.1181,71.2246,70.9536,71.031,138581.0
2023-10-20 12:00:00,73.39,73.5,73.2,73.44,135060.0,71.0214,71.1278,70.8375,71.0697,135060.0
2023-10-20 12:30:00,73.44,73.48,73.2,73.32,262425.0,71.0697,71.1085,70.8375,70.9536,262425.0
2023-10-20 13:00:00,73.32,73.38,73.15,73.18,171093.0,70.9536,71.0117,70.7891,70.8181,171093.0
2023-10-20 13:30:00,73.19,73.36,73.1,73.31,144778.0,70.8278,70.9923,70.7407,70.9439,144778.0
2023-10-20 14:00:00,73.33,73.47,73.25,73.31,182328.0,70.9633,71.0988,70.8859,70.9439,182328.0
2023-10-20 14:30:00,73.31,73.54,73.27,73.44,496923.0,70.9439,71.1665,70.9052,71.0697,496923.0
2023-10-20 15:00:00,73.45,73.56,73.3,73.45,306290.0,71.0794,71.1859,70.9343,71.0794,306290.0
2023-10-20 15:30:00,73.44,73.45,73.14,73.27,940276.0,71.0697,71.0794,70.7794,70.9052,940276.0
2023-10-23 09:30:00,73.0,73.13,72.45,72.6,730327.0,70.6439,70.7698,70.1117,70.2569,730327.0
2023-10-23 10:00:00,72.61,72.62,72.17,72.26,561573.0,70.2665,70.2762,69.8407,69.9278,561573.0
2023-10-23 10:30:00,72.25,72.7,72.2,72.55,225360.0,69.9182,70.3536,69.8698,70.2085,225360.0
2023-10-23 11:00:00,72.56,72.61,72.21,72.39,159135.0,70.2182,70.2665,69.8794,70.0536,159135.0
2023-10-23 11:30:00,72.41,72.49,72.33,72.44,87343.0,70.073,70.1504,69.9956,70.102,87343.0
2023-10-23 12:00:00,72.45,72.63,72.42,72.6,90248.0,70.1117,70.2859,70.0827,70.2569,90248.0
2023-10-23 12:30:00,72.59,72.79,72.57,72.78,94731.0,70.2472,70.4407,70.2278,70.431,94731.0
2023-10-23 13:00:00,72.78,72.79,72.38,72.47,154151.0,70.431,70.4407,70.044,70.1311,154151.0
2023-10-23 13:30:00,72.49,72.55,72.34,72.36,132551.0,70.1504,70.2085,70.0053,70.0246,132551.0
2023-10-23 14:00:00,72.35,72.35,72.12,72.26,156564.0,70.0149,70.0149,69.7924,69.9278,156564.0
2023-10-23 14:30:00,72.26,72.46,72.23,72.27,129951.0,69.9278,70.1214,69.8988,69.9375,129951.0
2023-10-23 15:00:00,72.27,72.33,72.03,72.06,169468.0,69.9375,69.9956,69.7053,69.7343,169468.0
2023-10-23 15:30:00,72.06,72.09,71.87,71.96,523926.0,69.7343,69.7633,69.5504,69.6375,523926.0
2023-10-24 09:30:00,72.11,72.77,72.09,72.63,287277.0,69.7827,70.4214,69.7633,70.2859,287277.0
2023-10-24 10:00:00,72.64,72.8,72.48,72.8,152604.0,70.2956,70.4504,70.1407,70.4504,152604.0
2023-10-24 10:30:00,72.8,72.88,72.67,72.78,142917.0,70.4504,70.5278,70.3246,70.431,142917.0
2023-10-24 11:00:00,72.78,72.83,72.59,72.76,164823.0,70.431,70.4794,70.2472,70.4117,164823.0
2023-10-24 11:30:00,72.76,72.82,72.52,72.72,270191.0,70.4117,70.4698,70.1794,70.373,270191.0
2023-10-24 12:00:00,72.71,72.78,72.55,72.63,98871.0,70.3633,70.431,70.2085,70.2859,98871.0
2023-10-24 12:30:00,72.62,72.76,72.55,72.56,93465.0,70.2762,70.4117,70.2085,70.2182,93465.0
2023-10-24 13:00:00,72.56,72.64,72.44,72.57,128984.0,70.2182,70.2956,70.102,70.2278,128984.0
2023-10-24 13:30:00,72.57,72.62,72.44,72.48,110552.0,70.2278,70.2762,70.102,70.1407,110552.0
2023-10-24 14:00:00,72.47,72.7,72.43,72.68,131724.0,70.1311,70.3536,70.0923,70.3343,131724.0
2023-10-24 14:30:00,72.69,72.92,72.68,72.86,188103.0,70.344,70.5665,70.3343,70.5085,188103.0
2023-10-24 15:00:00,72.85,72.88,72.75,72.84,215363.0,70.4988,70.5278,70.402,70.4891,215363.0
2023-10-24 15:30:00,72.84,72.91,72.77,72.83,466360.0,70.4891,70.5569,70.4214,70.4794,466360.0
2023-10-25 09:30:00,72.83,73.12,72.59,72.86,236684.0,70.4794,70.7601,70.2472,70.5085,236684.0
2023-10-25 10:00:00,72.88,72.91,72.58,72.77,200169.0,70.5278,70.5569,70.2375,70.4214,200169.0
2023-10-25 10:30:00,72.77,73.17,72.69,72.97,345955.0,70.4214,70.8085,70.344,70.6149,345955.0
2023-10-25 11:00:00,72.97,73.24,72.94,73.21,327621.0,70.6149,70.8762,70.5859,70.8472,327621.0
2023-10-25 11:30:00,73.21,73.43,73.15,73.27,231891.0,70.8472,71.0601,70.7891,70.9052,231891.0
2023-10-25 12:00:00,73.26,73.3,73.04,73.07,181478.0,70.8956,70.9343,70.6827,70.7117,181478.0
2023-10-25 12:30:00,73.06,73.26,73.03,73.11,152460.0,70.702,70.8956,70.673,70.7504,152460.0
2023-10-25 13:00:00,73.12,73.22,73.09,73.09,132655.0,70.7601,70.8568,70.731,70.731,132655.0
2023-10-25 13:30:00,73.09,73.3,73.06,73.23,182246.0,70.731,70.9343,70.702,70.8665,182246.0
2023-10-25 14:00:00,73.22,73.36,73.17,73.23,352006.0,70.8568,70.9923,70.8085,70.8665,352006.0
2023-10-25 14:30:00,73.24,73.32,73.17,73.23,299860.0,70.8762,70.9536,70.8085,70.8665,299860.0
2023-10-25 15:00:00,73.23,73.3,73.14,73.27,395762.0,70.8665,70.9343,70.7794,70.9052,395762.0
2023-10-25 15:30:00,73.27,73.46,73.18,73.43,864415.0,70.9052,71.0891,70.8181,71.0601,864415.0
2023-10-26 09:30:00,73.29,73.94,72.9,73.82,513683.0,70.9246,71.5536,70.5472,71.4375,513683.0
2023-10-26 10:00:00,73.81,73.86,73.59,73.59,199081.0,71.4278,71.4762,71.2149,71.2149,199081.0
2023-10-26 10:30:00,73.59,73.63,73.35,73.46,344054.0,71.2149,71.2536,70.9827,71.0891,344054.0
2023-10-26 11:00:00,73.45,73.6,73.31,73.48,266339.0,71.0794,71.2246,70.9439,71.1085,266339.0
2023-10-26 11:30:00,73.49,73.55,73.33,73.43,167715.0,71.1181,71.1762,70.9633,71.0601,167715.0
2023-10-26 12:00:00,73.42,73.6,73.36,73.58,186101.0,71.0504,71.2246,70.9923,71.2052,186101.0
2023-10-26 12:30:00,73.57,73.62,73.18,73.2,212262.0,71.1956,71.2439,70.8181,70.8375,212262.0
2023-10-26 13:00:00,73.19,73.28,73.12,73.23,191724.0,70.8278,70.9149,70.7601,70.8665,191724.0
2023-10-26 13:30:00,73.23,73.27,73.09,73.21,346618.0,70.8665,70.9052,70.731,70.8472,346618.0
2023-10-26 14:00:00,73.2,73.2,72.93,72.98,225951.0,70.8375,70.8375,70.5762,70.6246,225951.0
2023-10-26 14:30:00,72.96,73.15,72.93,73.07,270924.0,70.6052,70.7891,70.5762,70.7117,270924.0
2023-10-26 15:00:00,73.08,73.1,72.93,72.95,404049.0,70.7214,70.7407,70.5762,70.5956,404049.0
2023-10-26 15:30:00,72.95,73.15,72.88,73.1,1059264.0,70.5956,70.7891,70.5278,70.7407,1059264.0
2023-10-27 09:30:00,73.31,74.55,73.12,74.13,1142937.0,70.9439,72.1439,70.7601,71.7375,1142937.0
2023-10-27 10:00:00,74.11,74.2,73.75,74.03,1682671.0,71.7181,71.8052,71.3697,71.6407,1682671.0
2023-10-27 10:30:00,74.02,74.21,73.76,73.98,628608.0,71.631,71.8149,71.3794,71.5923,628608.0
2023-10-27 11:00:00,73.98,73.98,71.98,72.11,687702.0,71.5923,71.5923,69.6569,69.7827,687702.0
2023-10-27 11:30:00,72.11,72.36,71.46,72.36,604124.0,69.7827,70.0246,69.1537,70.0246,604124.0
2023-10-27 12:00:00,72.35,72.4,72.17,72.3,245330.0,70.0149,70.0633,69.8407,69.9665,245330.0
2023-10-27 12:30:00,72.3,72.73,72.21,72.22,263654.0,69.9665,70.3827,69.8794,69.8891,263654.0
2023-10-27 13:00:00,72.21,72.3,72.08,72.19,285486.0,69.8794,69.9665,69.7536,69.8601,285486.0
2023-10-27 13:30:00,72.18,72.53,71.89,72.21,408538.0,69.8504,70.1891,69.5698,69.8794,408538.0
2023-10-27 14:00:00,72.2,72.51,72.16,72.22,272259.0,69.8698,70.1698,69.8311,69.8891,272259.0
2023-10-27 14:30:00,72.22,72.75,71.96,72.02,436370.0,69.8891,70.402,69.6375,69.6956,436370.0
2023-10-27 15:00:00,72.02,72.12,71.76,72.01,389910.0,69.6956,69.7924,69.444,69.6859,389910.0
2023-10-27 15:30:00,72.0,72.06,71.72,71.85,1915850.0,69.6762,69.7343,69.4053,69.5311,1915850.0
2023-10-30 09:30:00,72.77,73.43,72.36,73.33,693544.0,70.4214,71.0601,70.0246,70.9633,693544.0
2023-10-30 10:00:00,73.34,73.85,73.33,73.79,378997.0,70.973,71.4665,70.9633,71.4085,378997.0
2023-10-30 10:30:00,73.78,73.79,73.36,73.48,206398.0,71.3988,71.4085,70.9923,71.1085,206398.0
2023-10-30 11:00:00,73.49,73.53,72.97,73.08,244575.0,71.1181,71.1568,70.6149,70.7214,244575.0
2023-10-30 11:30:00,73.09,73.31,73.03,73.23,241850.0,70.731,70.9439,70.673,70.8665,241850.0
2023-10-30 12:00:00,73.23,73.68,73.22,73.54,215014.0,70.8665,71.302,70.8568,71.1665,215014.0
2023-10-30 12:30:00,73.53,73.59,73.37,73.54,170939.0,71.1568,71.2149,71.002,71.1665,170939.0
2023-10-30 13:00:00,73.54,73.77,73.48,73.74,192812.0,71.1665,71.3891,71.1085,71.3601,192812.0
2023-10-30 13:30:00,73.74,73.88,73.56,73.84,178336.0,71.3601,71.4955,71.1859,71.4568,178336.0
2023-10-30 14:00:00,73.84,74.13,73.64,74.03,245119.0,71.4568,71.7375,71.2633,71.6407,245119.0
2023-10-30 14:30:00,74.03,74.2,73.98,74.08,270233.0,71.6407,71.8052,71.5923,71.6891,270233.0
2023-10-30 15:00:00,74.08,74.16,73.94,74.01,277361.0,71.6891,71.7665,71.5536,71.6214,277361.0
2023-10-30 15:30:00,74.01,74.07,73.83,73.89,918263.0,71.6214,71.6794,71.4472,71.5052,918263.0
2023-10-31 09:30:00,74.22,74.7,74.1,74.12,400872.0,71.8246,72.2891,71.7084,71.7278,400872.0
2023-10-31 10:00:00,74.11,74.59,73.97,74.41,328736.0,71.7181,72.1826,71.5826,72.0084,328736.0
2023-10-31 10:30:00,74.42,74.73,74.41,74.52,323066.0,72.0181,72.3181,72.0084,72.1149,323066.0
2023-10-31 11:00:00,74.52,74.54,74.25,74.48,400244.0,72.1149,72.1342,71.8536,72.0762,400244.0
2023-10-31 11:30:00,74.47,74.5,74.25,74.5,155656.0,72.0665,72.0955,71.8536,72.0955,155656.0
2023-10-31 12:00:00,74.51,74.62,74.35,74.61,464577.0,72.1052,72.2117,71.9504,72.202,464577.0
2023-10-31 12:30:00,74.61,74.83,74.52,74.62,256754.0,72.202,72.4149,72.1149,72.2117,256754.0
2023-10-31 13:00:00,74.63,74.83,74.63,74.83,131977.0,72.2213,72.4149,72.2213,72.4149,131977.0
2023-10-31 13:30:00,74.83,74.97,74.79,74.97,236894.0,72.4149,72.5504,72.3762,72.5504,236894.0
2023-10-31 14:00:00,74.97,75.0,74.89,74.98,128781.0,72.5504,72.5794,72.473,72.56,128781.0
2023-10-31 14:30:00,74.98,75.15,74.91,75.11,229693.0,72.56,72.7246,72.4923,72.6858,229693.0
2023-10-31 15:00:00,75.11,75.26,75.07,75.23,260338.0,72.6858,72.831,72.6471,72.802,260338.0
2023-10-31 15:30:00,75.23,75.28,75.07,75.13,1205838.0,72.802,72.8504,72.6471,72.7052,1205838.0
2023-11-01 09:30:00,75.15,75.25,74.71,74.73,451727.0,72.7246,72.8213,72.2988,72.3181,451727.0
2023-11-01 10:00:00,74.71,75.05,74.66,74.97,213297.0,72.2988,72.6278,72.2504,72.5504,213297.0
2023-11-01 10:30:00,74.97,74.99,74.75,74.86,195745.0,72.5504,72.5697,72.3375,72.4439,195745.0
2023-11-01 11:00:00,74.86,74.9,74.4,74.56,139074.0,72.4439,72.4826,71.9988,72.1536,139074.0
2023-11-01 11:30:00,74.55,74.84,74.51,74.66,101459.0,72.1439,72.4246,72.1052,72.2504,101459.0
2023-11-01 12:00:00,74.67,74.8,74.61,74.73,159575.0,72.2601,72.3859,72.202,72.3181,159575.0
2023-11-01 12:30:00,74.73,75.01,74.73,74.97,130444.0,72.3181,72.5891,72.3181,72.5504,130444.0
2023-11-01 13:00:00,74.97,75.24,74.97,75.1,209792.0,72.5504,72.8117,72.5504,72.6762,209792.0
2023-11-01 13:30:00,75.08,75.27,75.05,75.22,119647.0,72.6568,72.8407,72.6278,72.7923,119647.0
2023-11-01 14:00:00,75.22,75.3,75.06,75.12,138176.0,72.7923,72.8697,72.6375,72.6955,138176.0
2023-11-01 14:30:00,75.13,75.17,74.92,75.11,196861.0,72.7052,72.7439,72.502,72.6858,196861.0
2023-11-01 15:00:00,75.12,75.24,74.95,75.04,367457.0,72.6955,72.8117,72.531,72.6181,367457.0
2023-11-01 15:30:00,75.04,75.16,74.87,74.94,784059.0,72.6181,72.7342,72.4536,72.5213,784059.0
2023-11-02 09:30:00,74.71,75.05,74.22,74.47,345396.0,72.2988,72.6278,71.8246,72.0665,345396.0
2023-11-02 10:00:00,74.47,74.77,74.44,74.7,147653.0,72.0665,72.3568,72.0375,72.2891,147653.0
2023-11-02 10:30:00,74.71,74.88,74.69,74.85,195396.0,72.2988,72.4633,72.2794,72.4342,195396.0
2023-11-02 11:00:00,74.86,74.91,74.61,74.69,298562.0,72.4439,72.4923,72.202,72.2794,298562.0
2023-11-02 11:30:00,74.67,74.91,74.65,74.66,147842.0,72.2601,72.4923,72.2407,72.2504,147842.0
2023-11-02 12:00:00,74.63,74.67,74.53,74.6,103540.0,72.2213,72.2601,72.1246,72.1923,103540.0
2023-11-02 12:30:00,74.62,74.69,74.57,74.63,90529.0,72.2117,72.2794,72.1633,72.2213,90529.0
2023-11-02 13:00:00,74.62,74.7,74.52,74.55,92064.0,72.2117,72.2891,72.1149,72.1439,92064.0
2023-11-02 13:30:00,74.54,74.59,74.42,74.56,91870.0,72.1342,72.1826,72.0181,72.1536,91870.0
2023-11-02 14:00:00,74.57,74.76,74.55,74.73,99718.0,72.1633,72.3471,72.1439,72.3181,99718.0
2023-11-02 14:30:00,74.73,74.76,74.52,74.57,95186.0,72.3181,72.3471,72.1149,72.1633,95186.0
2023-11-02 15:00:00,74.56,74.66,74.51,74.64,158493.0,72.1536,72.2504,72.1052,72.231,158493.0
2023-11-02 15:30:00,74.64,74.82,74.57,74.82,760655.0,72.231,72.4052,72.1633,72.4052,760655.0
2023-11-03 09:30:00,74.88,75.27,74.62,74.89,259828.0,72.4633,72.8407,72.2117,72.473,259828.0
2023-11-03 10:00:00,74.91,75.35,74.81,75.32,246295.0,72.4923,72.9181,72.3955,72.8891,246295.0
2023-11-03 10:30:00,75.31,75.34,75.09,75.14,136358.0,72.8794,72.9084,72.6665,72.7149,136358.0
2023-11-03 11:00:00,75.15,75.2,75.01,75.01,69469.0,72.7246,72.7729,72.5891,72.5891,69469.0
2023-11-03 11:30:00,75.01,75.13,74.97,75.11,93674.0,72.5891,72.7052,72.5504,72.6858,93674.0
2023-11-03 12:00:00,75.11,75.18,74.99,75.05,189976.0,72.6858,72.7536,72.5697,72.6278,189976.0
2023-11-03 12:30:00,75.06,75.16,75.0,75.07,205733.0,72.6375,72.7342,72.5794,72.6471,205733.0
2023-11-03 13:00:00,75.06,75.07,74.85,74.92,101278.0,72.6375,72.6471,72.4342,72.502,101278.0
2023-11-03 13:30:00,74.9,74.95,74.81,74.88,104837.0,72.4826,72.531,72.3955,72.4633,104837.0
2023-11-03 14:00:00,74.88,74.9,74.66,74.69,231984.0,72.4633,72.4826,72.2504,72.2794,231984.0
2023-11-03 14:30:00,74.68,74.92,74.57,74.84,200856.0,72.2697,72.502,72.1633,72.4246,200856.0
2023-11-03 15:00:00,74.84,74.92,74.74,74.77,275863.0,72.4246,72.502,72.3278,72.3568,275863.0
2023-11-03 15:30:00,74.76,74.83,74.58,74.82,842777.0,72.3471,72.4149,72.173,72.4052,842777.0
2023-11-06 09:30:00,74.86,75.44,74.72,75.15,368945.0,72.4439,73.0052,72.3084,72.7246,368945.0
2023-11-06 10:00:00,75.15,75.31,75.06,75.29,156344.0,72.7246,72.8794,72.6375,72.86,156344.0
2023-11-06 10:30:00,75.29,75.41,74.98,75.09,195065.0,72.86,72.9762,72.56,72.6665,195065.0
2023-11-06 11:00:00,75.11,75.2,74.94,75.05,210083.0,72.6858,72.7729,72.5213,72.6278,210083.0
2023-11-06 11:30:00,75.05,75.16,75.04,75.13,123217.0,72.6278,72.7342,72.6181,72.7052,123217.0
2023-11-06 12:00:00,75.14,75.2,75.08,75.16,132850.0,72.7149,72.7729,72.6568,72.7342,132850.0
2023-11-06 12:30:00,75.15,75.22,75.09,75.18,82887.0,72.7246,72.7923,72.6665,72.7536,82887.0
2023-11-06 13:00:00,75.19,75.37,75.14,75.34,93210.0,72.7633,72.9375,72.7149,72.9084,93210.0
2023-11-06 13:30:00,75.34,75.34,75.12,75.22,118507.0,72.9084,72.9084,72.6955,72.7923,118507.0
2023-11-06 14:00:00,75.22,75.23,74.99,75.09,160177.0,72.7923,72.802,72.5697,72.6665,160177.0
2023-11-06 14:30:00,75.08,75.22,75.07,75.13,193614.0,72.6568,72.7923,72.6471,72.7052,193614.0
2023-11-06 15:00:00,75.15,75.25,75.06,75.13,161043.0,72.7246,72.8213,72.6375,72.7052,161043.0
2023-11-06 15:30:00,75.14,75.29,75.07,75.21,795329.0,72.7149,72.86,72.6471,72.7826,795329.0
2023-11-07 09:30:00,75.08,75.33,74.76,75.31,189979.0,72.6568,72.8987,72.3471,72.8794,189979.0
2023-11-07 10:00:00,75.3,75.5,75.12,75.32,147232.0,72.8697,73.0633,72.6955,72.8891,147232.0
2023-11-07 10:30:00,75.31,75.5,75.29,75.46,148571.0,72.8794,73.0633,72.86,73.0246,148571.0
2023-11-07 11:00:00,75.45,75.51,75.34,75.49,119963.0,73.0149,73.0729,72.9084,73.0536,119963.0
2023-11-07 11:30:00,75.5,75.56,75.41,75.45,149185.0,73.0633,73.1213,72.9762,73.0149,149185.0
2023-11-07 12:00:00,75.44,75.44,75.2,75.26,93120.0,73.0052,73.0052,72.7729,72.831,93120.0
2023-11-07 12:30:00,75.26,75.49,75.22,75.44,155562.0,72.831,73.0536,72.7923,73.0052,155562.0
2023-11-07 13:00:00,75.43,75.53,75.42,75.48,83525.0,72.9955,73.0923,72.9858,73.0439,83525.0
2023-11-07 13:30:00,75.47,75.48,75.3,75.4,98711.0,73.0342,73.0439,72.8697,72.9665,98711.0
2023-11-07 14:00:00,75.39,75.44,75.29,75.33,106168.0,72.9568,73.0052,72.86,72.8987,106168.0
2023-11-07 14:30:00,75.33,75.4,75.23,75.3,114201.0,72.8987,72.9665,72.802,72.8697,114201.0
2023-11-07 15:00:00,75.3,75.37,75.21,75.29,174706.0,72.8697,72.9375,72.7826,72.86,174706.0
2023-11-07 15:30:00,75.3,75.43,75.22,75.23,550410.0,72.8697,72.9955,72.7923,72.802,550410.0
2023-11-08 09:30:00,75.19,75.68,75.11,75.36,136927.0,72.7633,73.2375,72.6858,72.9278,136927.0
2023-11-08 10:00:00,75.37,75.65,75.26,75.61,108795.0,72.9375,73.2084,72.831,73.1697,108795.0
2023-11-08 10:30:00,75.6,75.64,75.43,75.47,97553.0,73.16,73.1987,72.9955,73.0342,97553.0
2023-11-08 11:00:00,75.48,75.48,75.23,75.3,78573.0,73.0439,73.0439,72.802,72.8697,78573.0
2023-11-08 11:30:00,75.29,75.33,75.16,75.22,115174.0,72.86,72.8987,72.7342,72.7923,115174.0
2023-11-08 12:00:00,75.23,75.23,74.99,75.04,97558.0,72.802,72.802,72.5697,72.6181,97558.0
2023-11-08 12:30:00,75.04,75.07,74.87,75.03,105328.0,72.6181,72.6471,72.4536,72.6084,105328.0
2023-11-08 13:00:00,75.05,75.11,74.88,75.07,74205.0,72.6278,72.6858,72.4633,72.6471,74205.0
2023-11-08 13:30:00,75.06,75.08,75.01,75.07,42840.0,72.6375,72.6568,72.5891,72.6471,42840.0
2023-11-08 14:00:00,75.05,75.16,75.04,75.1,53189.0,72.6278,72.7342,72.6181,72.6762,53189.0
2023-11-08 14:30:00,75.11,75.13,75.02,75.06,79591.0,72.6858,72.7052,72.5988,72.6375,79591.0
2023-11-08 15:00:00,75.06,75.24,75.05,75.17,107376.0,72.6375,72.8117,72.6278,72.7439,107376.0
2023-11-08 15:30:00,75.16,75.29,75.11,75.24,591173.0,72.7342,72.86,72.6858,72.8117,591173.0
2023-11-09 09:30:00,75.45,75.56,75.03,75.18,261655.0,73.0149,73.1213,72.6084,72.7536,261655.0
2023-11-09 10:00:00,75.19,75.29,75.1,75.2,86420.0,72.7633,72.86,72.6762,72.7729,86420.0
2023-11-09 10:30:00,75.2,75.2,75.03,75.06,100938.0,72.7729,72.7729,72.6084,72.6375,100938.0
2023-11-09 11:00:00,75.06,75.19,75.01,75.1,89250.0,72.6375,72.7633,72.5891,72.6762,89250.0
2023-11-09 11:30:00,75.09,75.11,74.92,74.96,120540.0,72.6665,72.6858,72.502,72.5407,120540.0
2023-11-09 12:00:00,74.98,75.11,74.98,75.0,82727.0,72.56,72.6858,72.56,72.5794,82727.0
2023-11-09 12:30:00,75.0,75.08,74.97,75.01,52047.0,72.5794,72.6568,72.5504,72.5891,52047.0
2023-11-09 13:00:00,75.01,75.04,74.81,74.97,87458.0,72.5891,72.6181,72.3955,72.5504,87458.0
2023-11-09 13:30:00,74.97,75.02,74.85,74.89,47297.0,72.5504,72.5988,72.4342,72.473,47297.0
2023-11-09 14:00:00,74.89,74.92,74.8,74.89,69583.0,72.473,72.502,72.3859,72.473,69583.0
2023-11-09 14:30:00,74.9,75.05,74.89,75.03,80408.0,72.4826,72.6278,72.473,72.6084,80408.0
2023-11-09 15:00:00,75.03,75.16,75.02,75.11,111326.0,72.6084,72.7342,72.5988,72.6858,111326.0
2023-11-09 15:30:00,75.11,75.21,75.06,75.15,379368.0,72.6858,72.7826,72.6375,72.7246,379368.0
2023-11-10 09:30:00,75.31,75.6,74.67,75.0,245939.0,72.8794,73.16,72.2601,72.5794,245939.0
2023-11-10 10:00:00,74.98,75.05,74.8,74.95,99841.0,72.56,72.6278,72.3859,72.531,99841.0
2023-11-10 10:30:00,74.93,75.04,74.79,74.84,88996.0,72.5117,72.6181,72.3762,72.4246,88996.0
2023-11-10 11:00:00,74.84,75.11,74.83,75.07,95664.0,72.4246,72.6858,72.4149,72.6471,95664.0
2023-11-10 11:30:00,75.07,75.15,74.89,74.91,194317.0,72.6471,72.7246,72.473,72.4923,194317.0
2023-11-10 12:00:00,74.9,74.99,74.84,74.88,158213.0,72.4826,72.5697,72.4246,72.4633,158213.0
2023-11-10 12:30:00,74.89,75.17,74.88,75.15,117318.0,72.473,72.7439,72.4633,72.7246,117318.0
2023-11-10 13:00:00,75.15,75.15,75.06,75.1,86191.0,72.7246,72.7246,72.6375,72.6762,86191.0
2023-11-10 13:30:00,75.1,75.24,75.09,75.21,62965.0,72.6762,72.8117,72.6665,72.7826,62965.0
2023-11-10 14:00:00,75.21,75.34,75.2,75.31,81172.0,72.7826,72.9084,72.7729,72.8794,81172.0
2023-11-10 14:30:00,75.31,75.33,75.2,75.24,88252.0,72.8794,72.8987,72.7729,72.8117,88252.0
2023-11-10 15:00:00,75.23,75.37,75.22,75.35,111832.0,72.802,72.9375,72.7923,72.9181,111832.0
2023-11-10 15:30:00,75.37,75.52,75.32,75.43,561181.0,72.9375,73.0826,72.8891,72.9955,561181.0
2023-11-13 09:30:00,75.8,76.26,75.75,76.13,219480.0,73.3536,73.7987,73.3052,73.6729,219480.0
2023-11-13 10:00:00,76.13,76.2,75.94,76.07,174752.0,73.6729,73.7407,73.4891,73.6149,174752.0
2023-11-13 10:30:00,76.08,76.24,76.06,76.21,138930.0,73.6245,73.7794,73.6052,73.7503,138930.0
2023-11-13 11:00:00,76.22,76.22,75.81,75.84,108950.0,73.76,73.76,73.3633,73.3923,108950.0
2023-11-13 11:30:00,75.84,76.08,75.72,75.99,106297.0,73.3923,73.6245,73.2762,73.5374,106297.0
2023-11-13 12:00:00,76.0,76.06,75.91,76.0,93713.0,73.5471,73.6052,73.46,73.5471,93713.0
2023-11-13 12:30:00,75.99,75.99,75.85,75.99,63613.0,73.5374,73.5374,73.402,73.5374,63613.0
2023-11-13 13:00:00,75.99,76.04,75.91,75.92,81487.0,73.5374,73.5858,73.46,73.4697,81487.0
2023-11-13 13:30:00,75.92,76.05,75.85,75.99,79699.0,73.4697,73.5955,73.402,73.5374,79699.0
2023-11-13 14:00:00,76.0,76.06,75.92,76.03,68352.0,73.5471,73.6052,73.4697,73.5762,68352.0
2023-11-13 14:30:00,76.03,76.13,76.02,76.11,117720.0,73.5762,73.6729,73.5665,73.6536,117720.0
2023-11-13 15:00:00,76.12,76.18,76.08,76.14,120899.0,73.6633,73.7213,73.6245,73.6826,120899.0
2023-11-13 15:30:00,76.13,76.17,75.91,75.95,403755.0,73.6729,73.7116,73.46,73.4987,403755.0
2023-11-14 09:30:00,75.8,76.48,75.71,76.38,216744.0,73.3536,74.0116,73.2665,73.9149,216744.0
2023-11-14 10:00:00,76.38,76.5,76.23,76.44,138425.0,73.9149,74.031,73.7697,73.9729,138425.0
2023-11-14 10:30:00,76.45,76.7,76.43,76.64,118310.0,73.9826,74.2245,73.9632,74.1665,118310.0
2023-11-14 11:00:00,76.64,76.79,76.57,76.77,101237.0,74.1665,74.3116,74.0987,74.2923,101237.0
2023-11-14 11:30:00,76.77,76.85,76.59,76.65,126736.0,74.2923,74.3697,74.1181,74.1761,126736.0
2023-11-14 12:00:00,76.64,76.68,76.48,76.54,103666.0,74.1665,74.2052,74.0116,74.0697,103666.0
2023-11-14 12:30:00,76.53,76.57,76.48,76.53,54200.0,74.06,74.0987,74.0116,74.06,54200.0
2023-11-14 13:00:00,76.53,76.58,76.46,76.53,67407.0,74.06,74.1084,73.9923,74.06,67407.0
2023-11-14 13:30:00,76.54,76.58,76.49,76.51,64083.0,74.0697,74.1084,74.0213,74.0407,64083.0
2023-11-14 14:00:00,76.51,76.64,76.48,76.55,133515.0,74.0407,74.1665,74.0116,74.0794,133515.0
2023-11-14 14:30:00,76.56,76.68,76.5,76.65,120602.0,74.0891,74.2052,74.031,74.1761,120602.0
2023-11-14 15:00:00,76.66,76.79,76.63,76.71,92952.0,74.1858,74.3116,74.1568,74.2342,92952.0
2023-11-14 15:30:00,76.72,76.75,76.58,76.68,360521.0,74.2439,74.2729,74.1084,74.2052,360521.0
2023-11-15 09:30:00,76.55,77.05,76.49,76.66,298906.0,74.0794,74.5632,74.0213,74.1858,298906.0
2023-11-15 10:00:00,76.66,76.7,75.99,76.18,220257.0,74.1858,74.2245,73.5374,73.7213,220257.0
2023-11-15 10:30:00,76.17,76.18,75.8,75.8,211634.0,73.7116,73.7213,73.3536,73.3536,211634.0
2023-11-15 11:00:00,75.8,75.94,75.67,75.67,161094.0,73.3536,73.4891,73.2278,73.2278,161094.0
2023-11-15 11:30:00,75.68,75.95,75.55,75.88,185866.0,73.2375,73.4987,73.1116,73.431,185866.0
2023-11-15 12:00:00,75.89,75.91,75.72,75.77,96979.0,73.4407,73.46,73.2762,73.3245,96979.0
2023-11-15 12:30:00,75.76,75.78,75.64,75.65,97941.0,73.3149,73.3342,73.1987,73.2084,97941.0
2023-11-15 13:00:00,75.65,75.68,75.58,75.66,171171.0,73.2084,73.2375,73.1407,73.2181,171171.0
2023-11-15 13:30:00,75.66,75.73,75.62,75.67,91523.0,73.2181,73.2858,73.1794,73.2278,91523.0
2023-11-15 14:00:00,75.66,75.68,75.55,75.64,143886.0,73.2181,73.2375,73.1116,73.1987,143886.0
2023-11-15 14:30:00,75.63,75.67,75.37,75.48,267230.0,73.1891,73.2278,72.9375,73.0439,267230.0
2023-11-15 15:00:00,75.49,75.69,75.45,75.65,232073.0,73.0536,73.2471,73.0149,73.2084,232073.0
2023-11-15 15:30:00,75.65,75.76,75.37,75.47,738008.0,73.2084,73.3149,72.9375,73.0342,738008.0
2023-11-16 09:30:00,75.57,76.33,75.56,76.33,273388.0,73.131,73.8665,73.1213,73.8665,273388.0
2023-11-16 10:00:00,76.33,76.35,75.95,76.08,311549.0,73.8665,73.8858,73.4987,73.6245,311549.0
2023-11-16 10:30:00,76.08,76.45,76.06,76.33,198635.0,73.6245,73.9826,73.6052,73.8665,198635.0
2023-11-16 11:00:00,76.32,76.33,75.87,76.03,199321.0,73.8568,73.8665,73.4213,73.5762,199321.0
2023-11-16 11:30:00,76.04,76.14,75.96,76.13,186439.0,73.5858,73.6826,73.5084,73.6729,186439.0
2023-11-16 12:00:00,76.13,76.21,75.97,75.99,123167.0,73.6729,73.7503,73.5181,73.5374,123167.0
2023-11-16 12:30:00,75.98,76.04,75.88,76.01,95736.0,73.5278,73.5858,73.431,73.5568,95736.0
2023-11-16 13:00:00,76.01,76.06,75.94,75.98,149924.0,73.5568,73.6052,73.4891,73.5278,149924.0
2023-11-16 13:30:00,75.98,76.0,75.87,75.98,131076.0,73.5278,73.5471,73.4213,73.5278,131076.0
2023-11-16 14:00:00,75.98,76.02,75.85,75.88,125329.0,73.5278,73.5665,73.402,73.431,125329.0
2023-11-16 14:30:00,75.89,75.99,75.81,75.96,162720.0,73.4407,73.5374,73.3633,73.5084,162720.0
2023-11-16 15:00:00,75.95,76.01,75.88,76.0,189176.0,73.4987,73.5568,73.431,73.5471,189176.0
2023-11-16 15:30:00,76.0,76.07,75.86,75.98,601438.0,73.5471,73.6149,73.4116,73.5278,601438.0
2023-11-17 09:30:00,76.0,76.08,75.73,75.92,302618.0,73.5471,73.6245,73.2858,73.4697,302618.0
2023-11-17 10:00:00,75.92,76.15,75.92,76.06,149525.0,73.4697,73.6923,73.4697,73.6052,149525.0
2023-11-17 10:30:00,76.06,76.16,75.91,76.03,99803.0,73.6052,73.702,73.46,73.5762,99803.0
2023-11-17 11:00:00,76.03,76.08,75.85,75.87,83639.0,73.5762,73.6245,73.402,73.4213,83639.0
2023-11-17 11:30:00,75.86,75.99,75.82,75.98,53890.0,73.4116,73.5374,73.3729,73.5278,53890.0
2023-11-17 12:00:00,75.97,76.07,75.94,75.98,124869.0,73.5181,73.6149,73.4891,73.5278,124869.0
2023-11-17 12:30:00,75.98,76.11,75.98,76.03,56943.0,73.5278,73.6536,73.5278,73.5762,56943.0
2023-11-17 13:00:00,76.03,76.07,75.97,76.0,59217.0,73.5762,73.6149,73.5181,73.5471,59217.0
2023-11-17 13:30:00,76.01,76.11,75.97,75.98,93779.0,73.5568,73.6536,73.5181,73.5278,93779.0
2023-11-17 14:00:00,75.98,76.01,75.9,75.97,81249.0,73.5278,73.5568,73.4504,73.5181,81249.0
2023-11-17 14:30:00,75.98,76.04,75.94,75.97,58279.0,73.5278,73.5858,73.4891,73.5181,58279.0
2023-11-17 15:00:00,75.97,76.02,75.93,75.95,95152.0,73.5181,73.5665,73.4794,73.4987,95152.0
2023-11-17 15:30:00,75.95,75.97,75.49,75.57,586346.0,73.4987,73.5181,73.0536,73.131,586346.0
2023-11-20 09:30:00,75.28,75.75,75.17,75.49,185607.0,72.8504,73.3052,72.7439,73.0536,185607.0
2023-11-20 10:00:00,75.48,75.64,75.42,75.51,116280.0,73.0439,73.1987,72.9858,73.0729,116280.0
2023-11-20 10:30:00,75.5,75.67,75.41,75.45,94344.0,73.0633,73.2278,72.9762,73.0149,94344.0
2023-11-20 11:00:00,75.46,75.63,75.45,75.52,90055.0,73.0246,73.1891,73.0149,73.0826,90055.0
2023-11-20 11:30:00,75.52,75.58,75.44,75.49,91181.0,73.0826,73.1407,73.0052,73.0536,91181.0
2023-11-20 12:00:00,75.49,75.53,75.36,75.41,92497.0,73.0536,73.0923,72.9278,72.9762,92497.0
2023-11-20 12:30:00,75.41,75.42,75.25,75.3,123481.0,72.9762,72.9858,72.8213,72.8697,123481.0
2023-11-20 13:00:00,75.3,75.46,75.23,75.25,188737.0,72.8697,73.0246,72.802,72.8213,188737.0
2023-11-20 13:30:00,75.25,75.4,75.22,75.4,153429.0,72.8213,72.9665,72.7923,72.9665,153429.0
2023-11-20 14:00:00,75.39,75.47,75.34,75.37,78913.0,72.9568,73.0342,72.9084,72.9375,78913.0
2023-11-20 14:30:00,75.37,75.45,75.35,75.42,131115.0,72.9375,73.0149,72.9181,72.9858,131115.0
2023-11-20 15:00:00,75.42,75.6,75.4,75.58,194108.0,72.9858,73.16,72.9665,73.1407,194108.0
2023-11-20 15:30:00,75.58,75.62,75.42,75.5,478339.0,73.1407,73.1794,72.9858,73.0633,478339.0
2023-11-21 09:30:00,75.65,75.79,75.39,75.78,312131.0,73.2084,73.3439,72.9568,73.3342,312131.0
2023-11-21 10:00:00,75.79,75.99,75.75,75.8,163656.0,73.3439,73.5374,73.3052,73.3536,163656.0
2023-11-21 10:30:00,75.82,76.06,75.81,75.97,154950.0,73.3729,73.6052,73.3633,73.5181,154950.0
2023-11-21 11:00:00,75.98,76.2,75.92,76.0,226942.0,73.5278,73.7407,73.4697,73.5471,226942.0
2023-11-21 11:30:00,76.01,76.17,75.99,76.12,129474.0,73.5568,73.7116,73.5374,73.6633,129474.0
2023-11-21 12:00:00,76.13,76.26,76.08,76.23,104408.0,73.6729,73.7987,73.6245,73.7697,104408.0
2023-11-21 12:30:00,76.23,76.34,76.21,76.23,103701.0,73.7697,73.8762,73.7503,73.7697,103701.0
2023-11-21 13:00:00,76.22,76.41,76.14,76.39,141550.0,73.76,73.9439,73.6826,73.9245,141550.0
2023-11-21 13:30:00,76.39,76.52,76.38,76.49,184073.0,73.9245,74.0503,73.9149,74.0213,184073.0
2023-11-21 14:00:00,76.49,76.57,76.42,76.5,176936.0,74.0213,74.0987,73.9536,74.031,176936.0
2023-11-21 14:30:00,76.5,76.55,76.36,76.5,151629.0,74.031,74.0794,73.8955,74.031,151629.0
2023-11-21 15:00:00,76.5,76.54,76.39,76.43,172801.0,74.031,74.0697,73.9245,73.9632,172801.0
2023-11-21 15:30:00,76.42,76.59,76.37,76.57,463075.0,73.9536,74.1181,73.9052,74.0987,463075.0
2023-11-22 09:30:00,76.9,77.38,76.86,77.37,165631.0,74.4181,74.8826,74.3794,74.8729,165631.0
2023-11-22 10:00:00,77.36,77.5,77.22,77.37,245546.0,74.8632,74.9987,74.7278,74.8729,245546.0
2023-11-22 10:30:00,77.36,77.45,77.25,77.36,262092.0,74.8632,74.9503,74.7568,74.8632,262092.0
2023-11-22 11:00:00,77.37,77.44,77.21,77.25,252472.0,74.8729,74.9406,74.7181,74.7568,252472.0
2023-11-22 11:30:00,77.23,77.26,77.16,77.22,82258.0,74.7374,74.7665,74.6697,74.7278,82258.0
2023-11-22 12:00:00,77.23,77.32,77.18,77.23,137527.0,74.7374,74.8245,74.689,74.7374,137527.0
2023-11-22 12:30:00,77.24,77.25,77.1,77.25,60905.0,74.7471,74.7568,74.6116,74.7568,60905.0
2023-11-22 13:00:00,77.25,77.25,77.13,77.15,55108.0,74.7568,74.7568,74.6407,74.66,55108.0
2023-11-22 13:30:00,77.14,77.15,77.08,77.11,73158.0,74.6503,74.66,74.5923,74.6213,73158.0
2023-11-22 14:00:00,77.11,77.27,77.1,77.25,63656.0,74.6213,74.7761,74.6116,74.7568,63656.0
2023-11-22 14:30:00,77.26,77.3,77.11,77.18,89785.0,74.7665,74.8052,74.6213,74.689,89785.0
2023-11-22 15:00:00,77.18,77.23,77.09,77.19,101210.0,74.689,74.7374,74.6019,74.6987,101210.0
2023-11-22 15:30:00,77.19,77.3,77.08,77.28,412547.0,74.6987,74.8052,74.5923,74.7858,412547.0
2023-11-24 09:30:00,77.48,77.48,77.02,77.08,141657.0,74.9794,74.9794,74.5342,74.5923,141657.0
2023-11-24 10:00:00,77.08,77.37,77.05,77.32,100605.0,74.5923,74.8729,74.5632,74.8245,100605.0
2023-11-24 10:30:00,77.33,77.38,77.16,77.22,58601.0,74.8342,74.8826,74.6697,74.7278,58601.0
2023-11-24 11:00:00,77.19,77.35,77.17,77.27,63492.0,74.6987,74.8536,74.6794,74.7761,63492.0
2023-11-24 11:30:00,77.28,77.29,77.12,77.2,55466.0,74.7858,74.7955,74.631,74.7084,55466.0
2023-11-24 12:00:00,77.19,77.28,77.13,77.14,93787.0,74.6987,74.7858,74.6407,74.6503,93787.0
2023-11-24 12:30:00,77.13,77.34,77.07,77.28,193709.0,74.6407,74.8439,74.5826,74.7858,193709.0
2023-11-27 09:30:00,77.38,77.46,77.02,77.3,219056.0,74.8826,74.96,74.5342,74.8052,219056.0
2023-11-27 10:00:00,77.32,77.46,77.28,77.45,92050.0,74.8245,74.96,74.7858,74.9503,92050.0
2023-11-27 10:30:00,77.44,77.44,77.23,77.34,87988.0,74.9406,74.9406,74.7374,74.8439,87988.0
2023-11-27 11:00:00,77.35,77.45,77.31,77.41,85341.0,74.8536,74.9503,74.8148,74.9116,85341.0
2023-11-27 11:30:00,77.42,77.43,77.14,77.14,118193.0,74.9213,74.931,74.6503,74.6503,118193.0
2023-11-27 12:00:00,77.13,77.26,77.06,77.2,77428.0,74.6407,74.7665,74.5729,74.7084,77428.0
2023-11-27 12:30:00,77.19,77.24,77.13,77.14,53974.0,74.6987,74.7471,74.6407,74.6503,53974.0
2023-11-27 13:00:00,77.14,77.24,77.09,77.24,95395.0,74.6503,74.7471,74.6019,74.7471,95395.0
2023-11-27 13:30:00,77.25,77.34,77.15,77.22,84591.0,74.7568,74.8439,74.66,74.7278,84591.0
2023-11-27 14:00:00,77.22,77.28,77.14,77.27,75946.0,74.7278,74.7858,74.6503,74.7761,75946.0
2023-11-27 14:30:00,77.26,77.27,77.18,77.21,65697.0,74.7665,74.7761,74.689,74.7181,65697.0
2023-11-27 15:00:00,77.22,77.24,77.11,77.2,95107.0,74.7278,74.7471,74.6213,74.7084,95107.0
2023-11-27 15:30:00,77.2,77.24,77.0,77.1,442144.0,74.7084,74.7471,74.5149,74.6116,442144.0
2023-11-28 09:30:00,77.3,77.56,77.08,77.5,349912.0,74.8052,75.0568,74.5923,74.9987,349912.0
2023-11-28 10:00:00,77.5,77.79,77.48,77.73,182914.0,74.9987,75.2794,74.9794,75.2213,182914.0
2023-11-28 10:30:00,77.73,77.92,77.7,77.72,119161.0,75.2213,75.4052,75.1923,75.2116,119161.0
2023-11-28 11:00:00,77.73,77.82,77.66,77.75,126604.0,75.2213,75.3084,75.1535,75.2406,126604.0
2023-11-28 11:30:00,77.75,77.94,77.74,77.9,131837.0,75.2406,75.4245,75.231,75.3858,131837.0
2023-11-28 12:00:00,77.89,77.96,77.8,77.84,138077.0,75.3761,75.4439,75.289,75.3277,138077.0
2023-11-28 12:30:00,77.84,77.86,77.75,77.79,82842.0,75.3277,75.3471,75.2406,75.2794,82842.0
2023-11-28 13:00:00,77.79,77.98,77.7,77.96,114929.0,75.2794,75.4632,75.1923,75.4439,114929.0
2023-11-28 13:30:00,77.95,77.97,77.83,77.89,93321.0,75.4342,75.4535,75.3181,75.3761,93321.0
2023-11-28 14:00:00,77.89,78.0,77.86,77.94,130880.0,75.3761,75.4826,75.3471,75.4245,130880.0
2023-11-28 14:30:00,77.93,77.94,77.82,77.83,80647.0,75.4148,75.4245,75.3084,75.3181,80647.0
2023-11-28 15:00:00,77.84,77.97,77.82,77.94,139896.0,75.3277,75.4535,75.3084,75.4245,139896.0
2023-11-28 15:30:00,77.93,77.99,77.83,77.87,466839.0,75.4148,75.4729,75.3181,75.3568,466839.0
2023-11-29 09:30:00,77.84,78.06,77.56,77.86,394603.0,75.3277,75.5406,75.0568,75.3471,394603.0
2023-11-29 10:00:00,77.87,77.92,77.78,77.83,210716.0,75.3568,75.4052,75.2697,75.3181,210716.0
2023-11-29 10:30:00,77.83,77.85,77.51,77.56,153186.0,75.3181,75.3374,75.0084,75.0568,153186.0
2023-11-29 11:00:00,77.56,77.64,77.48,77.63,126977.0,75.0568,75.1342,74.9794,75.1245,126977.0
2023-11-29 11:30:00,77.64,77.69,77.47,77.56,95048.0,75.1342,75.1826,74.9697,75.0568,95048.0
2023-11-29 12:00:00,77.56,77.7,77.54,77.64,80973.0,75.0568,75.1923,75.0374,75.1342,80973.0
2023-11-29 12:30:00,77.65,77.72,77.62,77.67,75742.0,75.1439,75.2116,75.1148,75.1632,75742.0
2023-11-29 13:00:00,77.68,77.81,77.65,77.8,73558.0,75.1729,75.2987,75.1439,75.289,73558.0
2023-11-29 13:30:00,77.8,77.84,77.7,77.75,85346.0,75.289,75.3277,75.1923,75.2406,85346.0
2023-11-29 14:00:00,77.75,77.84,77.72,77.81,85024.0,75.2406,75.3277,75.2116,75.2987,85024.0
2023-11-29 14:30:00,77.79,77.82,77.72,77.81,98625.0,75.2794,75.3084,75.2116,75.2987,98625.0
2023-11-29 15:00:00,77.82,77.87,77.73,77.73,105960.0,75.3084,75.3568,75.2213,75.2213,105960.0
2023-11-29 15:30:00,77.74,78.0,77.72,77.87,708697.0,75.231,75.4826,75.2116,75.3568,708697.0
2023-11-30 09:30:00,77.88,77.94,77.47,77.84,172811.0,75.3664,75.4245,74.9697,75.3277,172811.0
2023-11-30 10:00:00,77.84,77.92,77.67,77.89,152620.0,75.3277,75.4052,75.1632,75.3761,152620.0
2023-11-30 10:30:00,77.9,78.27,77.9,78.21,136450.0,75.3858,75.7439,75.3858,75.6858,136450.0
2023-11-30 11:00:00,78.23,78.4,78.09,78.34,119552.0,75.7052,75.8697,75.5697,75.8116,119552.0
2023-11-30 11:30:00,78.33,78.48,78.21,78.47,106768.0,75.8019,75.9471,75.6858,75.9374,106768.0
2023-11-30 12:00:00,78.48,78.51,78.21,78.28,103538.0,75.9471,75.9761,75.6858,75.7535,103538.0
2023-11-30 12:30:00,78.28,78.34,78.24,78.31,83580.0,75.7535,75.8116,75.7148,75.7826,83580.0
2023-11-30 13:00:00,78.31,78.41,78.26,78.35,84910.0,75.7826,75.8793,75.7342,75.8213,84910.0
2023-11-30 13:30:00,78.35,78.41,78.31,78.41,58492.0,75.8213,75.8793,75.7826,75.8793,58492.0
2023-11-30 14:00:00,78.4,78.45,78.33,78.44,102108.0,75.8697,75.9181,75.8019,75.9084,102108.0
2023-11-30 14:30:00,78.43,78.56,78.42,78.55,156659.0,75.8987,76.0245,75.889,76.0148,156659.0
2023-11-30 15:00:00,78.54,78.6,78.44,78.51,127658.0,76.0051,76.0632,75.9084,75.9761,127658.0
2023-11-30 15:30:00,78.51,79.02,78.47,78.77,1213783.0,75.9761,76.4697,75.9374,76.2277,1213783.0
2023-12-01 09:30:00,78.86,78.95,78.7,78.82,211873.0,76.3148,76.4019,76.16,76.2761,211873.0
2023-12-01 10:00:00,78.81,78.87,78.65,78.75,171157.0,76.2664,76.3245,76.1116,76.2084,171157.0
2023-12-01 10:30:00,78.74,78.99,78.7,78.7,100457.0,76.1987,76.4406,76.16,76.16,100457.0
2023-12-01 11:00:00,78.72,78.72,78.44,78.65,112467.0,76.1793,76.1793,75.9084,76.1116,112467.0
2023-12-01 11:30:00,78.65,78.82,78.58,78.66,128629.0,76.1116,76.2761,76.0439,76.1213,128629.0
2023-12-01 12:00:00,78.65,78.83,78.6,78.8,105408.0,76.1116,76.2858,76.0632,76.2568,105408.0
2023-12-01 12:30:00,78.79,78.85,78.71,78.8,181592.0,76.2471,76.3051,76.1697,76.2568,181592.0
2023-12-01 13:00:00,78.8,78.81,78.65,78.67,138815.0,76.2568,76.2664,76.1116,76.131,138815.0
2023-12-01 13:30:00,78.66,78.77,78.57,78.65,98968.0,76.1213,76.2277,76.0342,76.1116,98968.0
2023-12-01 14:00:00,78.65,78.7,78.59,78.64,130505.0,76.1116,76.16,76.0535,76.1019,130505.0
2023-12-01 14:30:00,78.65,78.68,78.44,78.46,185202.0,76.1116,76.1406,75.9084,75.9277,185202.0
2023-12-01 15:00:00,78.46,78.53,78.34,78.45,161119.0,75.9277,75.9955,75.8116,75.9181,161119.0
2023-12-01 15:30:00,78.46,78.74,78.46,78.7,553036.0,75.9277,76.1987,75.9277,76.16,553036.0
2023-12-04 09:30:00,78.5,79.03,78.5,78.95,172079.0,75.9664,76.4793,75.9664,76.4019,172079.0
2023-12-04 10:00:00,78.96,79.0,78.71,78.91,165286.0,76.4116,76.4503,76.1697,76.3632,165286.0
2023-12-04 10:30:00,78.91,79.07,78.87,79.03,110431.0,76.3632,76.518,76.3245,76.4793,110431.0
2023-12-04 11:00:00,79.04,79.17,78.86,78.96,164936.0,76.489,76.6148,76.3148,76.4116,164936.0
2023-12-04 11:30:00,78.95,79.05,78.79,78.81,164170.0,76.4019,76.4987,76.2471,76.2664,164170.0
2023-12-04 12:00:00,78.81,78.87,78.7,78.84,85694.0,76.2664,76.3245,76.16,76.2955,85694.0
2023-12-04 12:30:00,78.85,78.94,78.79,78.83,95143.0,76.3051,76.3922,76.2471,76.2858,95143.0
2023-12-04 13:00:00,78.83,78.9,78.73,78.88,95103.0,76.2858,76.3535,76.189,76.3342,95103.0
2023-12-04 13:30:00,78.87,79.02,78.86,79.02,138750.0,76.3245,76.4697,76.3148,76.4697,138750.0
2023-12-04 14:00:00,79.03,79.19,78.97,79.08,87283.0,76.4793,76.6342,76.4213,76.5277,87283.0
2023-12-04 14:30:00,79.09,79.11,79.0,79.06,97980.0,76.5374,76.5568,76.4503,76.5084,97980.0
2023-12-04 15:00:00,79.06,79.11,78.93,78.97,162043.0,76.5084,76.5568,76.3826,76.4213,162043.0
2023-12-04 15:30:00,78.97,79.06,78.83,78.99,462153.0,76.4213,76.5084,76.2858,76.4406,462153.0
2023-12-05 09:30:00,79.0,79.04,78.16,78.18,191585.0,76.4503,76.489,75.6374,75.6568,191585.0
2023-12-05 10:00:00,78.18,78.34,78.09,78.33,127790.0,75.6568,75.8116,75.5697,75.8019,127790.0
2023-12-05 10:30:00,78.33,78.37,77.96,78.2,157194.0,75.8019,75.8406,75.4439,75.6761,157194.0
2023-12-05 11:00:00,78.2,78.31,78.1,78.3,133253.0,75.6761,75.7826,75.5793,75.7729,133253.0
2023-12-05 11:30:00,78.3,78.31,78.15,78.22,88334.0,75.7729,75.7826,75.6277,75.6955,88334.0
2023-12-05 12:00:00,78.22,78.24,78.03,78.06,110203.0,75.6955,75.7148,75.5116,75.5406,110203.0
2023-12-05 12:30:00,78.05,78.06,77.81,77.83,102170.0,75.531,75.5406,75.2987,75.3181,102170.0
2023-12-05 13:00:00,77.83,78.0,77.83,77.92,256324.0,75.3181,75.4826,75.3181,75.4052,256324.0
2023-12-05 13:30:00,77.92,78.02,77.85,77.9,185511.0,75.4052,75.5019,75.3374,75.3858,185511.0
2023-12-05 14:00:00,77.91,77.98,77.77,77.92,142494.0,75.3955,75.4632,75.26,75.4052,142494.0
2023-12-05 14:30:00,77.91,77.92,77.67,77.71,164035.0,75.3955,75.4052,75.1632,75.2019,164035.0
2023-12-05 15:00:00,77.71,77.72,77.53,77.64,205251.0,75.2019,75.2116,75.0277,75.1342,205251.0
2023-12-05 15:30:00,77.64,77.79,77.6,77.69,710651.0,75.1342,75.2794,75.0955,75.1826,710651.0
2023-12-06 09:30:00,77.65,77.85,77.35,77.5,288153.0,75.1439,75.3374,74.8536,74.9987,288153.0
2023-12-06 10:00:00,77.5,77.51,77.21,77.45,129559.0,74.9987,75.0084,74.7181,74.9503,129559.0
2023-12-06 10:30:00,77.42,77.43,77.13,77.26,139054.0,74.9213,74.931,74.6407,74.7665,139054.0
2023-12-06 11:00:00,77.27,77.51,77.26,77.31,160543.0,74.7761,75.0084,74.7665,74.8148,160543.0
2023-12-06 11:30:00,77.31,77.53,77.21,77.43,126366.0,74.8148,75.0277,74.7181,74.931,126366.0
2023-12-06 12:00:00,77.42,77.6,77.42,77.56,82260.0,74.9213,75.0955,74.9213,75.0568,82260.0
2023-12-06 12:30:00,77.57,77.59,77.43,77.53,77353.0,75.0665,75.0858,74.931,75.0277,77353.0
2023-12-06 13:00:00,77.54,77.64,77.46,77.62,69283.0,75.0374,75.1342,74.96,75.1148,69283.0
2023-12-06 13:30:00,77.62,77.62,77.38,77.39,228776.0,75.1148,75.1148,74.8826,74.8923,228776.0
2023-12-06 14:00:00,77.39,77.4,77.33,77.38,145162.0,74.8923,74.9019,74.8342,74.8826,145162.0
2023-12-06 14:30:00,77.39,77.39,77.24,77.29,112969.0,74.8923,74.8923,74.7471,74.7955,112969.0
2023-12-06 15:00:00,77.29,77.42,77.25,77.32,223437.0,74.7955,74.9213,74.7568,74.8245,223437.0
2023-12-06 15:30:00,77.32,77.49,77.17,77.47,558913.0,74.8245,74.989,74.6794,74.9697,558913.0
2023-12-07 09:30:00,77.62,77.74,77.17,77.43,167479.0,75.1148,75.231,74.6794,74.931,167479.0
2023-12-07 10:00:00,77.43,77.71,77.33,77.7,108495.0,74.931,75.2019,74.8342,75.1923,108495.0
2023-12-07 10:30:00,77.72,77.75,77.59,77.75,139803.0,75.2116,75.2406,75.0858,75.2406,139803.0
2023-12-07 11:00:00,77.75,77.8,77.64,77.64,102587.0,75.2406,75.289,75.1342,75.1342,102587.0
2023-12-07 11:30:00,77.65,77.87,77.64,77.84,98230.0,75.1439,75.3568,75.1342,75.3277,98230.0
2023-12-07 12:00:00,77.84,77.98,77.84,77.87,92735.0,75.3277,75.4632,75.3277,75.3568,92735.0
2023-12-07 12:30:00,77.88,77.91,77.69,77.91,250820.0,75.3664,75.3955,75.1826,75.3955,250820.0
2023-12-07 13:00:00,77.91,77.94,77.65,77.73,137742.0,75.3955,75.4245,75.1439,75.2213,137742.0
2023-12-07 13:30:00,77.73,77.91,77.71,77.87,122757.0,75.2213,75.3955,75.2019,75.3568,122757.0
2023-12-07 14:00:00,77.88,77.98,77.81,77.9,125340.0,75.3664,75.4632,75.2987,75.3858,125340.0
2023-12-07 14:30:00,77.9,77.92,77.72,77.76,109338.0,75.3858,75.4052,75.2116,75.2503,109338.0
2023-12-07 15:00:00,77.76,77.83,77.72,77.73,139289.0,75.2503,75.3181,75.2116,75.2213,139289.0
2023-12-07 15:30:00,77.73,77.8,77.6,77.62,342455.0,75.2213,75.289,75.0955,75.1148,342455.0
2023-12-08 09:30:00,77.56,77.56,76.89,77.19,191280.0,75.0568,75.0568,74.4084,74.6987,191280.0
2023-12-08 10:00:00,77.19,77.3,76.94,76.97,227302.0,74.6987,74.8052,74.4568,74.4858,227302.0
2023-12-08 10:30:00,76.97,77.26,76.79,77.26,357748.0,74.4858,74.7665,74.3116,74.7665,357748.0
2023-12-08 11:00:00,77.26,77.27,76.86,76.96,166232.0,74.7665,74.7761,74.3794,74.4761,166232.0
2023-12-08 11:30:00,76.95,76.96,76.68,76.7,249517.0,74.4665,74.4761,74.2052,74.2245,249517.0
2023-12-08 12:00:00,76.7,76.94,76.68,76.84,264708.0,74.2245,74.4568,74.2052,74.36,264708.0
2023-12-08 12:30:00,76.85,77.02,76.83,77.0,59128.0,74.3697,74.5342,74.3503,74.5149,59128.0
2023-12-08 13:00:00,76.99,77.03,76.92,76.93,55453.0,74.5052,74.5439,74.4374,74.4471,55453.0
2023-12-08 13:30:00,76.93,77.05,76.88,77.0,59734.0,74.4471,74.5632,74.3987,74.5149,59734.0
2023-12-08 14:00:00,77.0,77.06,76.92,76.99,56669.0,74.5149,74.5729,74.4374,74.5052,56669.0
2023-12-08 14:30:00,77.0,77.13,77.0,77.13,62079.0,74.5149,74.6407,74.5149,74.6407,62079.0
2023-12-08 15:00:00,77.13,77.18,77.08,77.18,79225.0,74.6407,74.689,74.5923,74.689,79225.0
2023-12-08 15:30:00,77.17,77.35,77.12,77.14,503095.0,74.6794,74.8536,74.631,74.6503,503095.0
2023-12-11 09:30:00,77.35,77.63,77.26,77.48,187893.0,74.8536,75.1245,74.7665,74.9794,187893.0
2023-12-11 10:00:00,77.47,77.78,77.4,77.78,162997.0,74.9697,75.2697,74.9019,75.2697,162997.0
2023-12-11 10:30:00,77.78,77.83,77.56,77.67,141346.0,75.2697,75.3181,75.0568,75.1632,141346.0
2023-12-11 11:00:00,77.68,77.88,77.65,77.76,139943.0,75.1729,75.3664,75.1439,75.2503,139943.0
2023-12-11 11:30:00,77.77,77.78,77.59,77.72,99092.0,75.26,75.2697,75.0858,75.2116,99092.0
2023-12-11 12:00:00,77.71,77.77,77.61,77.62,76230.0,75.2019,75.26,75.1052,75.1148,76230.0
2023-12-11 12:30:00,77.63,77.63,77.51,77.59,102574.0,75.1245,75.1245,75.0084,75.0858,102574.0
2023-12-11 13:00:00,77.59,77.59,77.45,77.5,102316.0,75.0858,75.0858,74.9503,74.9987,102316.0
2023-12-11 13:30:00,77.49,77.55,77.36,77.54,66353.0,74.989,75.0471,74.8632,75.0374,66353.0
2023-12-11 14:00:00,77.53,77.53,77.35,77.42,120570.0,75.0277,75.0277,74.8536,74.9213,120570.0
2023-12-11 14:30:00,77.43,77.55,77.42,77.45,126788.0,74.931,75.0471,74.9213,74.9503,126788.0
2023-12-11 15:00:00,77.45,77.45,77.31,77.42,158881.0,74.9503,74.9503,74.8148,74.9213,158881.0
2023-12-11 15:30:00,77.42,77.79,77.38,77.64,410043.0,74.9213,75.2794,74.8826,75.1342,410043.0
2023-12-12 09:30:00,77.82,77.89,77.52,77.78,218470.0,75.3084,75.3761,75.0181,75.2697,218470.0
2023-12-12 10:00:00,77.78,77.97,77.74,77.95,124459.0,75.2697,75.4535,75.231,75.4342,124459.0
2023-12-12 10:30:00,77.95,77.98,77.79,77.92,130871.0,75.4342,75.4632,75.2794,75.4052,130871.0
2023-12-12 11:00:00,77.91,77.99,77.78,77.99,89103.0,75.3955,75.4729,75.2697,75.4729,89103.0
2023-12-12 11:30:00,77.99,77.99,77.88,77.95,77274.0,75.4729,75.4729,75.3664,75.4342,77274.0
2023-12-12 12:00:00,77.95,78.11,77.95,78.08,66286.0,75.4342,75.589,75.4342,75.56,66286.0
2023-12-12 12:30:00,78.08,78.1,77.94,77.95,57758.0,75.56,75.5793,75.4245,75.4342,57758.0
2023-12-12 13:00:00,77.95,78.12,77.94,78.06,62937.0,75.4342,75.5987,75.4245,75.5406,62937.0
2023-12-12 13:30:00,78.06,78.09,77.99,78.08,66286.0,75.5406,75.5697,75.4729,75.56,66286.0
2023-12-12 14:00:00,78.08,78.13,78.02,78.12,53650.0,75.56,75.6084,75.5019,75.5987,53650.0
2023-12-12 14:30:00,78.11,78.26,78.07,78.25,81127.0,75.589,75.7342,75.5503,75.7245,81127.0
2023-12-12 15:00:00,78.26,78.44,78.23,78.41,174641.0,75.7342,75.9084,75.7052,75.8793,174641.0
2023-12-12 15:30:00,78.41,78.6,78.35,78.6,641979.0,75.8793,76.0632,75.8213,76.0632,641979.0
2023-12-13 09:30:00,78.42,78.53,78.04,78.52,261843.0,75.889,75.9955,75.5213,75.9858,261843.0
2023-12-13 10:00:00,78.53,78.89,78.51,78.83,153926.0,75.9955,76.3439,75.9761,76.2858,153926.0
2023-12-13 10:30:00,78.84,78.91,78.69,78.7,181276.0,76.2955,76.3632,76.1503,76.16,181276.0
2023-12-13 11:00:00,78.7,78.93,78.7,78.81,84972.0,76.16,76.3826,76.16,76.2664,84972.0
2023-12-13 11:30:00,78.82,78.88,78.79,78.83,55732.0,76.2761,76.3342,76.2471,76.2858,55732.0
2023-12-13 12:00:00,78.84,78.91,78.8,78.89,59918.0,76.2955,76.3632,76.2568,76.3439,59918.0
2023-12-13 12:30:00,78.89,78.97,78.84,78.88,95252.0,76.3439,76.4213,76.2955,76.3342,95252.0
2023-12-13 13:00:00,78.88,78.94,78.78,78.94,85942.0,76.3342,76.3922,76.2374,76.3922,85942.0
2023-12-13 13:30:00,78.93,78.97,78.76,78.86,65308.0,76.3826,76.4213,76.218,76.3148,65308.0
2023-12-13 14:00:00,78.86,79.03,78.83,78.94,108018.0,76.3148,76.4793,76.2858,76.3922,108018.0
2023-12-13 14:30:00,78.93,79.1,78.92,79.03,172368.0,76.3826,76.5471,76.3729,76.4793,172368.0
2023-12-13 15:00:00,79.03,79.25,78.97,79.23,191260.0,76.4793,76.6922,76.4213,76.6729,191260.0
2023-12-13 15:30:00,79.23,79.44,79.14,79.42,421339.0,76.6729,76.8761,76.5858,76.8567,421339.0
2023-12-14 09:30:00,78.29,78.78,77.62,77.88,368075.0,75.7632,76.2374,75.1148,75.3664,368075.0
2023-12-14 10:00:00,77.89,77.91,77.43,77.62,242196.0,75.3761,75.3955,74.931,75.1148,242196.0
2023-12-14 10:30:00,77.62,77.67,77.46,77.61,256850.0,75.1148,75.1632,74.96,75.1052,256850.0
2023-12-14 11:00:00,77.62,77.82,77.29,77.38,207894.0,75.1148,75.3084,74.7955,74.8826,207894.0
2023-12-14 11:30:00,77.39,77.48,77.26,77.27,142576.0,74.8923,74.9794,74.7665,74.7761,142576.0
2023-12-14 12:00:00,77.27,77.55,77.17,77.55,204174.0,74.7761,75.0471,74.6794,75.0471,204174.0
2023-12-14 12:30:00,77.54,77.56,77.4,77.49,117404.0,75.0374,75.0568,74.9019,74.989,117404.0
2023-12-14 13:00:00,77.5,77.52,77.03,77.06,281707.0,74.9987,75.0181,74.5439,74.5729,281707.0
2023-12-14 13:30:00,77.06,77.07,76.83,76.91,226115.0,74.5729,74.5826,74.3503,74.4278,226115.0
2023-12-14 14:00:00,76.91,76.94,76.69,76.87,116843.0,74.4278,74.4568,74.2149,74.389,116843.0
2023-12-14 14:30:00,76.87,76.88,76.5,76.68,158176.0,74.389,74.3987,74.031,74.2052,158176.0
2023-12-14 15:00:00,76.67,76.7,76.48,76.52,311051.0,74.1955,74.2245,74.0116,74.0503,311051.0
2023-12-14 15:30:00,76.52,76.56,76.2,76.27,3322152.0,74.0503,74.0891,73.7407,73.8084,3322152.0
2023-12-15 09:30:00,75.86,76.26,75.5,75.94,1658275.0,73.4116,73.7987,73.0633,73.4891,1658275.0
2023-12-15 10:00:00,75.94,76.62,75.9,76.5,646876.0,73.4891,74.1471,73.4504,74.031,646876.0
2023-12-15 10:30:00,76.5,76.62,76.26,76.47,298232.0,74.031,74.1471,73.7987,74.002,298232.0
2023-12-15 11:00:00,76.48,76.8,76.47,76.75,227071.0,74.0116,74.3213,74.002,74.2729,227071.0
2023-12-15 11:30:00,76.75,76.91,76.67,76.86,221649.0,74.2729,74.4278,74.1955,74.3794,221649.0
2023-12-15 12:00:00,76.87,76.93,76.67,76.88,169241.0,74.389,74.4471,74.1955,74.3987,169241.0
2023-12-15 12:30:00,76.88,76.91,76.65,76.68,260737.0,74.3987,74.4278,74.1761,74.2052,260737.0
2023-12-15 13:00:00,76.69,76.73,76.54,76.61,197334.0,74.2149,74.2536,74.0697,74.1374,197334.0
2023-12-15 13:30:00,76.61,76.75,76.57,76.7,163610.0,74.1374,74.2729,74.0987,74.2245,163610.0
2023-12-15 14:00:00,76.7,76.72,76.57,76.64,285085.0,74.2245,74.2439,74.0987,74.1665,285085.0
2023-12-15 14:30:00,76.64,76.75,76.57,76.66,189456.0,74.1665,74.2729,74.0987,74.1858,189456.0
2023-12-15 15:00:00,76.67,76.8,76.66,76.79,196684.0,74.1955,74.3213,74.1858,74.3116,196684.0
2023-12-15 15:30:00,76.78,77.01,76.67,76.93,876796.0,74.302,74.5245,74.1955,74.4471,876796.0
2023-12-18 09:30:00,77.53,77.83,77.36,77.77,467569.0,75.0277,75.3181,74.8632,75.26,467569.0
2023-12-18 10:00:00,77.76,78.04,77.67,77.97,228186.0,75.2503,75.5213,75.1632,75.4535,228186.0
2023-12-18 10:30:00,77.97,78.04,77.7,77.89,293181.0,75.4535,75.5213,75.1923,75.3761,293181.0
2023-12-18 11:00:00,77.89,78.22,77.89,78.1,225091.0,75.3761,75.6955,75.3761,75.5793,225091.0
2023-12-18 11:30:00,78.15,78.3,78.08,78.08,181598.0,75.6277,75.7729,75.56,75.56,181598.0
2023-12-18 12:00:00,78.09,78.25,78.06,78.23,166916.0,75.5697,75.7245,75.5406,75.7052,166916.0
2023-12-18 12:30:00,78.24,78.25,78.06,78.11,105206.0,75.7148,75.7245,75.5406,75.589,105206.0
2023-12-18 13:00:00,78.12,78.21,78.05,78.19,148218.0,75.5987,75.6858,75.531,75.6664,148218.0
2023-12-18 13:30:00,78.19,78.21,77.99,78.08,168407.0,75.6664,75.6858,75.4729,75.56,168407.0
2023-12-18 14:00:00,78.09,78.14,77.99,78.1,183751.0,75.5697,75.6181,75.4729,75.5793,183751.0
2023-12-18 14:30:00,78.1,78.17,77.99,78.1,119418.0,75.5793,75.6471,75.4729,75.5793,119418.0
2023-12-18 15:00:00,78.1,78.15,78.03,78.14,177643.0,75.5793,75.6277,75.5116,75.6181,177643.0
2023-12-18 15:30:00,78.13,78.17,78.05,78.06,372577.0,75.6084,75.6471,75.531,75.5406,372577.0
2023-12-19 09:30:00,78.01,78.56,77.97,78.27,193507.0,75.4923,76.0245,75.4535,75.7439,193507.0
2023-12-19 10:00:00,78.27,78.53,78.15,78.17,150301.0,75.7439,75.9955,75.6277,75.6471,150301.0
2023-12-19 10:30:00,78.17,78.39,78.1,78.3,131235.0,75.6471,75.86,75.5793,75.7729,131235.0
2023-12-19 11:00:00,78.29,78.46,78.25,78.36,108768.0,75.7632,75.9277,75.7245,75.831,108768.0
2023-12-19 11:30:00,78.35,78.37,78.1,78.22,122195.0,75.8213,75.8406,75.5793,75.6955,122195.0
2023-12-19 12:00:00,78.22,78.29,78.05,78.06,78868.0,75.6955,75.7632,75.531,75.5406,78868.0
2023-12-19 12:30:00,78.05,78.11,77.93,77.94,82711.0,75.531,75.589,75.4148,75.4245,82711.0
2023-12-19 13:00:00,77.94,77.99,77.88,77.9,82111.0,75.4245,75.4729,75.3664,75.3858,82111.0
2023-12-19 13:30:00,77.9,77.96,77.83,77.94,92614.0,75.3858,75.4439,75.3181,75.4245,92614.0
2023-12-19 14:00:00,77.94,78.06,77.91,77.95,71320.0,75.4245,75.5406,75.3955,75.4342,71320.0
2023-12-19 14:30:00,77.95,77.99,77.88,77.95,81548.0,75.4342,75.4729,75.3664,75.4342,81548.0
2023-12-19 15:00:00,77.95,78.06,77.93,78.0,129735.0,75.4342,75.5406,75.4148,75.4826,129735.0
2023-12-19 15:30:00,78.0,78.2,77.98,78.13,428979.0,75.4826,75.6761,75.4632,75.6084,428979.0
2023-12-20 09:30:00,77.74,78.32,77.73,78.23,535881.0,75.231,75.7922,75.2213,75.7052,535881.0
2023-12-20 10:00:00,78.23,78.33,77.97,77.98,231492.0,75.7052,75.8019,75.4535,75.4632,231492.0
2023-12-20 10:30:00,77.98,78.12,77.97,78.01,145539.0,75.4632,75.5987,75.4535,75.4923,145539.0
2023-12-20 11:00:00,78.02,78.07,77.87,78.05,207679.0,75.5019,75.5503,75.3568,75.531,207679.0
2023-12-20 11:30:00,78.05,78.05,77.84,77.85,136212.0,75.531,75.531,75.3277,75.3374,136212.0
2023-12-20 12:00:00,77.84,77.97,77.81,77.88,130390.0,75.3277,75.4535,75.2987,75.3664,130390.0
2023-12-20 12:30:00,77.88,77.94,77.87,77.89,122479.0,75.3664,75.4245,75.3568,75.3761,122479.0
2023-12-20 13:00:00,77.89,77.96,77.83,77.9,86673.0,75.3761,75.4439,75.3181,75.3858,86673.0
2023-12-20 13:30:00,77.9,77.95,77.87,77.88,154645.0,75.3858,75.4342,75.3568,75.3664,154645.0
2023-12-20 14:00:00,77.88,77.91,77.71,77.81,107604.0,75.3664,75.3955,75.2019,75.2987,107604.0
2023-12-20 14:30:00,77.82,78.04,77.7,77.71,130315.0,75.3084,75.5213,75.1923,75.2019,130315.0
2023-12-20 15:00:00,77.7,77.77,77.54,77.73,219997.0,75.1923,75.26,75.0374,75.2213,219997.0
2023-12-20 15:30:00,77.73,77.74,77.34,77.36,1010136.0,75.2213,75.231,74.8439,74.8632,1010136.0
2023-12-21 09:30:00,77.64,77.97,77.4,77.42,274687.0,75.1342,75.4535,74.9019,74.9213,274687.0
2023-12-21 10:00:00,77.43,77.56,77.24,77.44,167468.0,74.931,75.0568,74.7471,74.9406,167468.0
2023-12-21 10:30:00,77.45,77.54,77.39,77.4,114565.0,74.9503,75.0374,74.8923,74.9019,114565.0
2023-12-21 11:00:00,77.4,77.41,77.12,77.2,105852.0,74.9019,74.9116,74.631,74.7084,105852.0
2023-12-21 11:30:00,77.2,77.23,77.06,77.06,134481.0,74.7084,74.7374,74.5729,74.5729,134481.0
2023-12-21 12:00:00,77.06,77.13,76.96,77.13,187708.0,74.5729,74.6407,74.4761,74.6407,187708.0
2023-12-21 12:30:00,77.13,77.17,77.02,77.09,164990.0,74.6407,74.6794,74.5342,74.6019,164990.0
2023-12-21 13:00:00,77.1,77.25,77.09,77.19,134777.0,74.6116,74.7568,74.6019,74.6987,134777.0
2023-12-21 13:30:00,77.19,77.24,77.14,77.2,116590.0,74.6987,74.7471,74.6503,74.7084,116590.0
2023-12-21 14:00:00,77.19,77.41,77.19,77.31,166574.0,74.6987,74.9116,74.6987,74.8148,166574.0
2023-12-21 14:30:00,77.31,77.47,77.28,77.47,144930.0,74.8148,74.9697,74.7858,74.9697,144930.0
2023-12-21 15:00:00,77.47,77.75,77.4,77.75,197668.0,74.9697,75.2406,74.9019,75.2406,197668.0
2023-12-21 15:30:00,77.75,77.97,77.71,77.92,781014.0,75.2406,75.4535,75.2019,75.4052,781014.0
2023-12-22 09:30:00,78.14,78.58,77.98,78.48,189295.0,75.6181,76.0439,75.4632,75.9471,189295.0
2023-12-22 10:00:00,78.48,78.63,78.45,78.56,118564.0,75.9471,76.0922,75.9181,76.0245,118564.0
2023-12-22 10:30:00,78.55,78.63,78.45,78.55,113096.0,76.0148,76.0922,75.9181,76.0148,113096.0
2023-12-22 11:00:00,78.54,78.71,78.51,78.66,86443.0,76.0051,76.1697,75.9761,76.1213,86443.0
2023-12-22 11:30:00,78.66,78.7,78.61,78.65,102582.0,76.1213,76.16,76.0729,76.1116,102582.0
2023-12-22 12:00:00,78.64,78.72,78.61,78.61,98125.0,76.1019,76.1793,76.0729,76.0729,98125.0
2023-12-22 12:30:00,78.62,78.65,78.58,78.62,59943.0,76.0826,76.1116,76.0439,76.0826,59943.0
2023-12-22 13:00:00,78.61,78.64,78.48,78.54,58144.0,76.0729,76.1019,75.9471,76.0051,58144.0
2023-12-22 13:30:00,78.54,78.55,78.37,78.43,73889.0,76.0051,76.0148,75.8406,75.8987,73889.0
2023-12-22 14:00:00,78.43,78.47,78.23,78.26,88300.0,75.8987,75.9374,75.7052,75.7342,88300.0
2023-12-22 14:30:00,78.26,78.51,78.17,78.51,178375.0,75.7342,75.9761,75.6471,75.9761,178375.0
2023-12-22 15:00:00,78.51,78.56,78.46,78.51,145972.0,75.9761,76.0245,75.9277,75.9761,145972.0
2023-12-22 15:30:00,78.52,78.55,78.37,78.5,511195.0,75.9858,76.0148,75.8406,75.9664,511195.0
2023-12-26 09:30:00,78.47,78.73,78.29,78.64,136077.0,75.9374,76.189,75.7632,76.1019,136077.0
2023-12-26 10:00:00,78.63,78.89,78.61,78.86,87354.0,76.0922,76.3439,76.0729,76.3148,87354.0
2023-12-26 10:30:00,78.85,78.93,78.74,78.87,97581.0,76.3051,76.3826,76.1987,76.3245,97581.0
2023-12-26 11:00:00,78.87,78.99,78.77,78.92,80136.0,76.3245,76.4406,76.2277,76.3729,80136.0
2023-12-26 11:30:00,78.92,78.93,78.78,78.87,96376.0,76.3729,76.3826,76.2374,76.3245,96376.0
2023-12-26 12:00:00,78.87,78.9,78.82,78.85,103175.0,76.3245,76.3535,76.2761,76.3051,103175.0
2023-12-26 12:30:00,78.86,78.98,78.8,78.95,60594.0,76.3148,76.4309,76.2568,76.4019,60594.0
2023-12-26 13:00:00,78.95,79.05,78.91,79.03,67771.0,76.4019,76.4987,76.3632,76.4793,67771.0
2023-12-26 13:30:00,79.04,79.04,78.93,79.01,73508.0,76.489,76.489,76.3826,76.46,73508.0
2023-12-26 14:00:00,79.0,79.08,78.96,79.06,226176.0,76.4503,76.5277,76.4116,76.5084,226176.0
2023-12-26 14:30:00,79.06,79.35,79.05,79.29,344131.0,76.5084,76.789,76.4987,76.7309,344131.0
2023-12-26 15:00:00,79.28,79.29,78.97,79.12,117971.0,76.7213,76.7309,76.4213,76.5664,117971.0
2023-12-26 15:30:00,79.11,79.21,79.03,79.05,378627.0,76.5568,76.6535,76.4793,76.4987,378627.0
2023-12-27 09:30:00,78.69,79.04,78.53,78.8,239831.0,76.1503,76.489,75.9955,76.2568,239831.0
2023-12-27 10:00:00,78.76,79.21,78.75,79.16,102508.0,76.218,76.6535,76.2084,76.6051,102508.0
2023-12-27 10:30:00,79.16,79.24,79.08,79.18,124873.0,76.6051,76.6826,76.5277,76.6245,124873.0
2023-12-27 11:00:00,79.16,79.16,79.03,79.09,118673.0,76.6051,76.6051,76.4793,76.5374,118673.0
2023-12-27 11:30:00,79.09,79.24,79.09,79.16,151904.0,76.5374,76.6826,76.5374,76.6051,151904.0
2023-12-27 12:00:00,79.15,79.15,79.06,79.08,88912.0,76.5955,76.5955,76.5084,76.5277,88912.0
2023-12-27 12:30:00,79.06,79.06,78.94,79.01,63440.0,76.5084,76.5084,76.3922,76.46,63440.0
2023-12-27 13:00:00,79.01,79.22,78.98,79.19,124312.0,76.46,76.6632,76.4309,76.6342,124312.0
2023-12-27 13:30:00,79.19,79.2,79.1,79.15,67399.0,76.6342,76.6438,76.5471,76.5955,67399.0
2023-12-27 14:00:00,79.14,79.16,78.97,79.12,95519.0,76.5858,76.6051,76.4213,76.5664,95519.0
2023-12-27 14:30:00,79.13,79.15,79.06,79.14,88268.0,76.5761,76.5955,76.5084,76.5858,88268.0
2023-12-27 15:00:00,79.14,79.24,79.12,79.16,101268.0,76.5858,76.6826,76.5664,76.6051,101268.0
2023-12-27 15:30:00,79.15,79.21,78.94,79.11,363382.0,76.5955,76.6535,76.3922,76.5568,363382.0
2023-12-28 09:30:00,79.44,79.49,79.13,79.32,211575.0,76.8761,76.9245,76.5761,76.76,211575.0
2023-12-28 10:00:00,79.33,79.39,79.16,79.27,60005.0,76.7697,76.8277,76.6051,76.7116,60005.0
2023-12-28 10:30:00,79.27,79.28,79.1,79.15,55898.0,76.7116,76.7213,76.5471,76.5955,55898.0
2023-12-28 11:00:00,79.14,79.21,79.05,79.09,56791.0,76.5858,76.6535,76.4987,76.5374,56791.0
2023-12-28 11:30:00,79.09,79.15,78.99,79.01,64407.0,76.5374,76.5955,76.4406,76.46,64407.0
2023-12-28 12:00:00,79.01,79.14,78.99,79.01,55482.0,76.46,76.5858,76.4406,76.46,55482.0
2023-12-28 12:30:00,79.01,79.08,78.94,79.04,38906.0,76.46,76.5277,76.3922,76.489,38906.0
2023-12-28 13:00:00,79.04,79.11,78.91,79.02,55349.0,76.489,76.5568,76.3632,76.4697,55349.0
2023-12-28 13:30:00,79.03,79.07,78.99,79.06,65322.0,76.4793,76.518,76.4406,76.5084,65322.0
2023-12-28 14:00:00,79.05,79.18,79.05,79.15,54023.0,76.4987,76.6245,76.4987,76.5955,54023.0
2023-12-28 14:30:00,79.15,79.23,79.14,79.2,60234.0,76.5955,76.6729,76.5858,76.6438,60234.0
2023-12-28 15:00:00,79.2,79.3,79.16,79.22,94633.0,76.6438,76.7406,76.6051,76.6632,94633.0
2023-12-28 15:30:00,79.22,79.32,79.18,79.26,436474.0,76.6632,76.76,76.6245,76.7019,436474.0
2023-12-29 09:30:00,79.12,79.36,79.1,79.21,73536.0,76.5664,76.7987,76.5471,76.6535,73536.0
2023-12-29 10:00:00,79.21,79.42,79.21,79.38,81746.0,76.6535,76.8567,76.6535,76.818,81746.0
2023-12-29 10:30:00,79.38,79.61,79.35,79.53,105156.0,76.818,77.0406,76.789,76.9632,105156.0
2023-12-29 11:00:00,79.54,79.74,79.53,79.64,128594.0,76.9729,77.1664,76.9632,77.0696,128594.0
2023-12-29 11:30:00,79.64,79.68,79.42,79.42,55567.0,77.0696,77.1084,76.8567,76.8567,55567.0
2023-12-29 12:00:00,79.42,79.48,79.33,79.36,84148.0,76.8567,76.9148,76.7697,76.7987,84148.0
2023-12-29 12:30:00,79.38,79.45,79.35,79.43,64354.0,76.818,76.8858,76.789,76.8664,64354.0
2023-12-29 13:00:00,79.44,79.5,79.38,79.44,66776.0,76.8761,76.9342,76.818,76.8761,66776.0
2023-12-29 13:30:00,79.43,79.46,79.39,79.4,65200.0,76.8664,76.8955,76.8277,76.8374,65200.0
2023-12-29 14:00:00,79.41,79.56,79.4,79.49,47878.0,76.8471,76.9922,76.8374,76.9245,47878.0
2023-12-29 14:30:00,79.5,79.59,79.47,79.54,65403.0,76.9342,77.0213,76.9051,76.9729,65403.0
2023-12-29 15:00:00,79.53,79.68,79.51,79.67,79962.0,76.9632,77.1084,76.9438,77.0987,79962.0
2023-12-29 15:30:00,79.67,79.78,79.61,79.72,433009.0,77.0987,77.2051,77.0406,77.1471,433009.0
2024-01-02 09:30:00,79.4,80.19,79.39,80.11,499720.0,76.8374,77.6019,76.8277,77.5245,499720.0
2024-01-02 10:00:00,80.12,80.43,80.01,80.39,255451.0,77.5342,77.8341,77.4277,77.7954,255451.0
2024-01-02 10:30:00,80.4,80.64,80.3,80.59,291117.0,77.8051,78.0374,77.7083,77.989,291117.0
2024-01-02 11:00:00,80.59,80.6,79.99,80.06,241915.0,77.989,77.9987,77.4083,77.4761,241915.0
2024-01-02 11:30:00,80.05,80.2,79.98,80.1,558239.0,77.4664,77.6116,77.3987,77.5148,558239.0
2024-01-02 12:00:00,80.09,80.15,79.97,80.07,145435.0,77.5051,77.5632,77.389,77.4858,145435.0
2024-01-02 12:30:00,80.08,80.2,80.08,80.17,103707.0,77.4954,77.6116,77.4954,77.5825,103707.0
2024-01-02 13:00:00,80.17,80.33,80.16,80.26,132437.0,77.5825,77.7374,77.5729,77.6696,132437.0
2024-01-02 13:30:00,80.26,80.42,80.24,80.36,153448.0,77.6696,77.8245,77.6503,77.7664,153448.0
2024-01-02 14:00:00,80.36,80.57,80.35,80.5,235758.0,77.7664,77.9696,77.7567,77.9019,235758.0
2024-01-02 14:30:00,80.5,80.64,80.45,80.62,183777.0,77.9019,78.0374,77.8535,78.018,183777.0
2024-01-02 15:00:00,80.62,80.66,80.47,80.51,236217.0,78.018,78.0567,77.8729,77.9116,236217.0
2024-01-02 15:30:00,80.51,80.73,80.44,80.72,700099.0,77.9116,78.1245,77.8438,78.1148,700099.0
2024-01-03 09:30:00,80.96,81.3,80.37,80.79,343278.0,78.347,78.6761,77.7761,78.1825,343278.0
2024-01-03 10:00:00,80.78,80.85,80.51,80.72,165702.0,78.1729,78.2406,77.9116,78.1148,165702.0
2024-01-03 10:30:00,80.71,80.79,80.36,80.4,122853.0,78.1051,78.1825,77.7664,77.8051,122853.0
2024-01-03 11:00:00,80.39,80.67,80.38,80.65,156772.0,77.7954,78.0664,77.7858,78.047,156772.0
2024-01-03 11:30:00,80.66,80.67,80.5,80.56,117483.0,78.0567,78.0664,77.9019,77.96,117483.0
2024-01-03 12:00:00,80.55,80.57,80.33,80.53,165249.0,77.9503,77.9696,77.7374,77.9309,165249.0
2024-01-03 12:30:00,80.53,80.62,80.49,80.59,102249.0,77.9309,78.018,77.8922,77.989,102249.0
2024-01-03 13:00:00,80.59,80.6,80.37,80.43,113073.0,77.989,77.9987,77.7761,77.8341,113073.0
2024-01-03 13:30:00,80.43,80.46,80.19,80.19,81595.0,77.8341,77.8632,77.6019,77.6019,81595.0
2024-01-03 14:00:00,80.17,80.31,80.15,80.26,134769.0,77.5825,77.718,77.5632,77.6696,134769.0
2024-01-03 14:30:00,80.26,80.28,80.13,80.16,123632.0,77.6696,77.689,77.5438,77.5729,123632.0
2024-01-03 15:00:00,80.14,80.14,79.83,79.92,135251.0,77.5535,77.5535,77.2535,77.3406,135251.0
2024-01-03 15:30:00,79.92,80.03,79.82,79.89,883642.0,77.3406,77.4471,77.2438,77.3116,883642.0
2024-01-04 09:30:00,79.89,80.35,79.76,80.32,172453.0,77.3116,77.7567,77.1858,77.7277,172453.0
2024-01-04 10:00:00,80.32,80.37,80.1,80.19,123433.0,77.7277,77.7761,77.5148,77.6019,123433.0
2024-01-04 10:30:00,80.18,80.45,80.16,80.45,161768.0,77.5922,77.8535,77.5729,77.8535,161768.0
2024-01-04 11:00:00,80.45,80.56,80.37,80.54,141513.0,77.8535,77.96,77.7761,77.9406,141513.0
2024-01-04 11:30:00,80.54,80.56,80.38,80.4,92453.0,77.9406,77.96,77.7858,77.8051,92453.0
2024-01-04 12:00:00,80.4,80.48,80.33,80.45,185406.0,77.8051,77.8825,77.7374,77.8535,185406.0
2024-01-04 12:30:00,80.45,80.59,80.42,80.51,95375.0,77.8535,77.989,77.8245,77.9116,95375.0
2024-01-04 13:00:00,80.52,80.53,80.35,80.37,121003.0,77.9212,77.9309,77.7567,77.7761,121003.0
2024-01-04 13:30:00,80.37,80.48,80.35,80.46,193308.0,77.7761,77.8825,77.7567,77.8632,193308.0
2024-01-04 14:00:00,80.47,80.58,80.46,80.55,134176.0,77.8729,77.9793,77.8632,77.9503,134176.0
2024-01-04 14:30:00,80.55,80.56,80.41,80.48,118550.0,77.9503,77.96,77.8148,77.8825,118550.0
2024-01-04 15:00:00,80.48,80.55,80.42,80.47,121482.0,77.8825,77.9503,77.8245,77.8729,121482.0
2024-01-04 15:30:00,80.47,80.59,80.33,80.36,601661.0,77.8729,77.989,77.7374,77.7664,601661.0
2024-01-05 09:30:00,80.43,80.52,79.95,80.16,123658.0,77.8341,77.9212,77.3696,77.5729,123658.0
2024-01-05 10:00:00,80.16,80.36,80.13,80.25,133603.0,77.5729,77.7664,77.5438,77.66,133603.0
2024-01-05 10:30:00,80.25,80.33,80.02,80.02,131214.0,77.66,77.7374,77.4374,77.4374,131214.0
2024-01-05 11:00:00,80.02,80.21,80.0,80.05,97805.0,77.4374,77.6212,77.418,77.4664,97805.0
2024-01-05 11:30:00,80.03,80.07,79.65,79.67,123281.0,77.4471,77.4858,77.0793,77.0987,123281.0
2024-01-05 12:00:00,79.67,79.8,79.57,79.64,103886.0,77.0987,77.2245,77.0019,77.0696,103886.0
2024-01-05 12:30:00,79.64,79.73,79.6,79.67,59776.0,77.0696,77.1567,77.0309,77.0987,59776.0
2024-01-05 13:00:00,79.66,79.68,79.52,79.65,102313.0,77.089,77.1084,76.9535,77.0793,102313.0
2024-01-05 13:30:00,79.66,79.75,79.58,79.73,116460.0,77.089,77.1761,77.0116,77.1567,116460.0
2024-01-05 14:00:00,79.74,79.92,79.74,79.84,93175.0,77.1664,77.3406,77.1664,77.2632,93175.0
2024-01-05 14:30:00,79.84,79.89,79.68,79.71,77974.0,77.2632,77.3116,77.1084,77.1374,77974.0
2024-01-05 15:00:00,79.7,79.83,79.68,79.81,111105.0,77.1277,77.2535,77.1084,77.2342,111105.0
2024-01-05 15:30:00,79.8,80.01,79.68,79.98,412427.0,77.2245,77.4277,77.1084,77.3987,412427.0
2024-01-08 09:30:00,80.12,80.28,80.03,80.15,170293.0,77.5342,77.689,77.4471,77.5632,170293.0
2024-01-08 10:00:00,80.16,80.21,79.93,79.98,156631.0,77.5729,77.6212,77.3503,77.3987,156631.0
2024-01-08 10:30:00,79.98,80.19,79.98,80.03,158148.0,77.3987,77.6019,77.3987,77.4471,158148.0
2024-01-08 11:00:00,80.03,80.06,79.94,80.02,80761.0,77.4471,77.4761,77.36,77.4374,80761.0
2024-01-08 11:30:00,80.01,80.11,79.95,80.02,81148.0,77.4277,77.5245,77.3696,77.4374,81148.0
2024-01-08 12:00:00,80.02,80.09,79.94,79.97,68469.0,77.4374,77.5051,77.36,77.389,68469.0
2024-01-08 12:30:00,79.96,80.17,79.93,80.16,67900.0,77.3793,77.5825,77.3503,77.5729,67900.0
2024-01-08 13:00:00,80.17,80.17,79.9,79.95,138672.0,77.5825,77.5825,77.3213,77.3696,138672.0
2024-01-08 13:30:00,79.94,79.96,79.82,79.88,184574.0,77.36,77.3793,77.2438,77.3019,184574.0
2024-01-08 14:00:00,79.88,80.01,79.76,80.01,132099.0,77.3019,77.4277,77.1858,77.4277,132099.0
2024-01-08 14:30:00,80.01,80.19,79.98,80.09,337780.0,77.4277,77.6019,77.3987,77.5051,337780.0
2024-01-08 15:00:00,80.1,80.26,80.08,80.2,162141.0,77.5148,77.6696,77.4954,77.6116,162141.0
2024-01-08 15:30:00,80.2,80.44,80.17,80.39,518205.0,77.6116,77.8438,77.5825,77.7954,518205.0
2024-01-09 09:30:00,80.3,80.65,80.13,80.45,221093.0,77.7083,78.047,77.5438,77.8535,221093.0
2024-01-09 10:00:00,80.44,80.49,80.26,80.3,150675.0,77.8438,77.8922,77.6696,77.7083,150675.0
2024-01-09 10:30:00,80.29,80.51,80.28,80.36,105778.0,77.6987,77.9116,77.689,77.7664,105778.0
2024-01-09 11:00:00,80.36,80.49,80.32,80.37,117933.0,77.7664,77.8922,77.7277,77.7761,117933.0
2024-01-09 11:30:00,80.38,80.43,80.3,80.4,94483.0,77.7858,77.8341,77.7083,77.8051,94483.0
2024-01-09 12:00:00,80.39,80.39,80.17,80.28,89178.0,77.7954,77.7954,77.5825,77.689,89178.0
2024-01-09 12:30:00,80.28,80.3,80.11,80.12,84138.0,77.689,77.7083,77.5245,77.5342,84138.0
2024-01-09 13:00:00,80.12,80.19,79.98,80.07,98300.0,77.5342,77.6019,77.3987,77.4858,98300.0
2024-01-09 13:30:00,80.07,80.3,80.03,80.25,87284.0,77.4858,77.7083,77.4471,77.66,87284.0
2024-01-09 14:00:00,80.25,80.43,80.24,80.42,71542.0,77.66,77.8341,77.6503,77.8245,71542.0
2024-01-09 14:30:00,80.42,80.6,80.38,80.44,299839.0,77.8245,77.9987,77.7858,77.8438,299839.0
2024-01-09 15:00:00,80.44,80.69,80.43,80.53,242220.0,77.8438,78.0858,77.8341,77.9309,242220.0
2024-01-09 15:30:00,80.55,80.86,80.54,80.83,521495.0,77.9503,78.2503,77.9406,78.2212,521495.0
2024-01-10 09:30:00,80.87,81.2,80.64,81.1,292956.0,78.2599,78.5793,78.0374,78.4825,292956.0
2024-01-10 10:00:00,81.11,81.18,80.91,80.98,117661.0,78.4922,78.5599,78.2987,78.3664,117661.0
2024-01-10 10:30:00,80.98,81.0,80.82,80.83,140002.0,78.3664,78.3858,78.2116,78.2212,140002.0
2024-01-10 11:00:00,80.85,80.88,80.68,80.82,326348.0,78.2406,78.2696,78.0761,78.2116,326348.0
2024-01-10 11:30:00,80.83,80.9,80.72,80.85,141398.0,78.2212,78.289,78.1148,78.2406,141398.0
2024-01-10 12:00:00,80.85,80.86,80.54,80.56,189906.0,78.2406,78.2503,77.9406,77.96,189906.0
2024-01-10 12:30:00,80.56,80.64,80.49,80.56,91269.0,77.96,78.0374,77.8922,77.96,91269.0
2024-01-10 13:00:00,80.56,80.65,80.49,80.61,109631.0,77.96,78.047,77.8922,78.0083,109631.0
2024-01-10 13:30:00,80.61,80.67,80.48,80.52,128333.0,78.0083,78.0664,77.8825,77.9212,128333.0
2024-01-10 14:00:00,80.52,80.62,80.47,80.62,137154.0,77.9212,78.018,77.8729,78.018,137154.0
2024-01-10 14:30:00,80.62,80.71,80.56,80.67,224216.0,78.018,78.1051,77.96,78.0664,224216.0
2024-01-10 15:00:00,80.67,80.76,80.52,80.53,297157.0,78.0664,78.1535,77.9212,77.9309,297157.0
2024-01-10 15:30:00,80.53,80.61,80.21,80.55,888650.0,77.9309,78.0083,77.6212,77.9503,888650.0
2024-01-11 09:30:00,80.52,80.57,80.15,80.34,259139.0,77.9212,77.9696,77.5632,77.7471,259139.0
2024-01-11 10:00:00,80.33,80.5,80.24,80.28,239636.0,77.7374,77.9019,77.6503,77.689,239636.0
2024-01-11 10:30:00,80.28,80.32,80.06,80.09,281288.0,77.689,77.7277,77.4761,77.5051,281288.0
2024-01-11 11:00:00,80.08,80.15,79.96,80.14,151730.0,77.4954,77.5632,77.3793,77.5535,151730.0
2024-01-11 11:30:00,80.13,80.14,79.91,80.0,270469.0,77.5438,77.5535,77.3309,77.418,270469.0
2024-01-11 12:00:00,79.99,80.19,79.97,80.15,178590.0,77.4083,77.6019,77.389,77.5632,178590.0
2024-01-11 12:30:00,80.14,80.23,80.08,80.11,132081.0,77.5535,77.6406,77.4954,77.5245,132081.0
2024-01-11 13:00:00,80.11,80.25,80.03,80.24,144951.0,77.5245,77.66,77.4471,77.6503,144951.0
2024-01-11 13:30:00,80.24,80.3,80.17,80.3,292554.0,77.6503,77.7083,77.5825,77.7083,292554.0
2024-01-11 14:00:00,80.29,80.43,80.28,80.41,235457.0,77.6987,77.8341,77.689,77.8148,235457.0
2024-01-11 14:30:00,80.41,80.64,80.36,80.58,278974.0,77.8148,78.0374,77.7664,77.9793,278974.0
2024-01-11 15:00:00,80.58,80.58,80.37,80.42,328587.0,77.9793,77.9793,77.7761,77.8245,328587.0
2024-01-11 15:30:00,80.42,80.64,80.37,80.54,695254.0,77.8245,78.0374,77.7761,77.9406,695254.0
2024-01-12 09:30:00,81.09,81.25,80.7,80.95,230691.0,78.4728,78.6277,78.0954,78.3374,230691.0
2024-01-12 10:00:00,80.96,81.08,80.75,80.87,137016.0,78.347,78.4632,78.1438,78.2599,137016.0
2024-01-12 10:30:00,80.88,80.96,80.77,80.91,195577.0,78.2696,78.347,78.1632,78.2987,195577.0
2024-01-12 11:00:00,80.91,81.09,80.87,80.9,98868.0,78.2987,78.4728,78.2599,78.289,98868.0
2024-01-12 11:30:00,80.91,81.05,80.78,80.83,124227.0,78.2987,78.4341,78.1729,78.2212,124227.0
2024-01-12 12:00:00,80.84,81.03,80.8,80.95,80364.0,78.2309,78.4148,78.1922,78.3374,80364.0
2024-01-12 12:30:00,80.94,80.97,80.86,80.87,67252.0,78.3277,78.3567,78.2503,78.2599,67252.0
2024-01-12 13:00:00,80.88,80.97,80.88,80.91,74250.0,78.2696,78.3567,78.2696,78.2987,74250.0
2024-01-12 13:30:00,80.91,80.92,80.78,80.81,149189.0,78.2987,78.3083,78.1729,78.2019,149189.0
2024-01-12 14:00:00,80.8,80.86,80.76,80.85,121587.0,78.1922,78.2503,78.1535,78.2406,121587.0
2024-01-12 14:30:00,80.85,80.87,80.64,80.75,115404.0,78.2406,78.2599,78.0374,78.1438,115404.0
2024-01-12 15:00:00,80.74,80.9,80.72,80.87,150984.0,78.1341,78.289,78.1148,78.2599,150984.0
2024-01-12 15:30:00,80.87,80.99,80.85,80.9,469164.0,78.2599,78.3761,78.2406,78.289,469164.0
2024-01-16 09:30:00,81.0,81.14,80.54,80.59,328610.0,78.3858,78.5212,77.9406,77.989,328610.0
2024-01-16 10:00:00,80.59,80.71,80.45,80.67,182334.0,77.989,78.1051,77.8535,78.0664,182334.0
2024-01-16 10:30:00,80.67,80.81,80.62,80.67,147533.0,78.0664,78.2019,78.018,78.0664,147533.0
2024-01-16 11:00:00,80.69,80.73,80.54,80.59,193389.0,78.0858,78.1245,77.9406,77.989,193389.0
2024-01-16 11:30:00,80.6,80.6,80.45,80.49,102716.0,77.9987,77.9987,77.8535,77.8922,102716.0
2024-01-16 12:00:00,80.49,80.54,80.26,80.28,130693.0,77.8922,77.9406,77.6696,77.689,130693.0
2024-01-16 12:30:00,80.28,80.39,80.23,80.26,162115.0,77.689,77.7954,77.6406,77.6696,162115.0
2024-01-16 13:00:00,80.25,80.31,80.13,80.23,117818.0,77.66,77.718,77.5438,77.6406,117818.0
2024-01-16 13:30:00,80.24,80.35,80.2,80.3,212060.0,77.6503,77.7567,77.6116,77.7083,212060.0
2024-01-16 14:00:00,80.3,80.3,80.01,80.1,151479.0,77.7083,77.7083,77.4277,77.5148,151479.0
2024-01-16 14:30:00,80.09,80.23,80.0,80.2,203978.0,77.5051,77.6406,77.418,77.6116,203978.0
2024-01-16 15:00:00,80.2,80.26,80.09,80.14,268602.0,77.6116,77.6696,77.5051,77.5535,268602.0
2024-01-16 15:30:00,80.14,80.43,80.07,80.43,514837.0,77.5535,77.8341,77.4858,77.8341,514837.0
2024-01-17 09:30:00,80.1,81.03,79.78,81.0,339676.0,77.5148,78.4148,77.2051,78.3858,339676.0
2024-01-17 10:00:00,80.99,81.12,80.9,80.97,219150.0,78.3761,78.5019,78.289,78.3567,219150.0
2024-01-17 10:30:00,80.97,81.2,80.94,81.19,202939.0,78.3567,78.5793,78.3277,78.5696,202939.0
2024-01-17 11:00:00,81.19,81.19,80.93,81.03,231031.0,78.5696,78.5696,78.318,78.4148,231031.0
2024-01-17 11:30:00,81.02,81.13,80.84,80.84,134273.0,78.4051,78.5116,78.2309,78.2309,134273.0
2024-01-17 12:00:00,80.84,80.85,80.74,80.78,133092.0,78.2309,78.2406,78.1341,78.1729,133092.0
2024-01-17 12:30:00,80.77,80.8,80.64,80.7,108902.0,78.1632,78.1922,78.0374,78.0954,108902.0
2024-01-17 13:00:00,80.7,80.82,80.67,80.75,105674.0,78.0954,78.2116,78.0664,78.1438,105674.0
2024-01-17 13:30:00,80.75,80.83,80.69,80.81,91797.0,78.1438,78.2212,78.0858,78.2019,91797.0
2024-01-17 14:00:00,80.81,80.87,80.75,80.8,133133.0,78.2019,78.2599,78.1438,78.1922,133133.0
2024-01-17 14:30:00,80.78,80.85,80.73,80.78,111887.0,78.1729,78.2406,78.1245,78.1729,111887.0
2024-01-17 15:00:00,80.78,80.89,80.74,80.79,279411.0,78.1729,78.2793,78.1341,78.1825,279411.0
2024-01-17 15:30:00,80.79,80.97,80.63,80.96,853697.0,78.1825,78.3567,78.0277,78.347,853697.0
2024-01-18 09:30:00,80.43,80.65,80.05,80.18,330009.0,77.8341,78.047,77.4664,77.5922,330009.0
2024-01-18 10:00:00,80.17,80.5,80.17,80.45,193400.0,77.5825,77.9019,77.5825,77.8535,193400.0
2024-01-18 10:30:00,80.46,80.75,80.46,80.63,181282.0,77.8632,78.1438,77.8632,78.0277,181282.0
2024-01-18 11:00:00,80.63,80.66,80.36,80.38,78847.0,78.0277,78.0567,77.7664,77.7858,78847.0
2024-01-18 11:30:00,80.37,80.48,80.21,80.31,188706.0,77.7761,77.8825,77.6212,77.718,188706.0
2024-01-18 12:00:00,80.3,80.35,80.24,80.29,119454.0,77.7083,77.7567,77.6503,77.6987,119454.0
2024-01-18 12:30:00,80.3,80.34,80.23,80.31,73776.0,77.7083,77.7471,77.6406,77.718,73776.0
2024-01-18 13:00:00,80.3,80.46,80.27,80.42,137488.0,77.7083,77.8632,77.6793,77.8245,137488.0
2024-01-18 13:30:00,80.41,80.52,80.33,80.47,71107.0,77.8148,77.9212,77.7374,77.8729,71107.0
2024-01-18 14:00:00,80.47,80.67,80.45,80.66,90306.0,77.8729,78.0664,77.8535,78.0567,90306.0
2024-01-18 14:30:00,80.65,80.72,80.61,80.65,140037.0,78.047,78.1148,78.0083,78.047,140037.0
2024-01-18 15:00:00,80.65,80.8,80.62,80.79,179011.0,78.047,78.1922,78.018,78.1825,179011.0
2024-01-18 15:30:00,80.79,80.87,80.67,80.83,668885.0,78.1825,78.2599,78.0664,78.2212,668885.0
2024-01-19 09:30:00,80.25,80.58,80.04,80.34,571170.0,78.1237,78.445,77.9193,78.2113,571170.0
2024-01-19 10:00:00,80.35,80.43,80.13,80.39,211070.0,78.2211,78.2989,78.0069,78.26,211070.0
2024-01-19 10:30:00,80.39,80.55,80.27,80.4,178299.0,78.26,78.4158,78.1432,78.2697,178299.0
2024-01-19 11:00:00,80.41,80.55,80.31,80.47,158238.0,78.2795,78.4158,78.1821,78.3379,158238.0
2024-01-19 11:30:00,80.46,80.57,80.38,80.55,158965.0,78.3282,78.4352,78.2503,78.4158,158965.0
2024-01-19 12:00:00,80.55,80.57,80.3,80.31,128646.0,78.4158,78.4352,78.1724,78.1821,128646.0
2024-01-19 12:30:00,80.33,80.51,80.33,80.5,136013.0,78.2016,78.3768,78.2016,78.3671,136013.0
2024-01-19 13:00:00,80.51,80.59,80.4,80.51,130914.0,78.3768,78.4547,78.2697,78.3768,130914.0
2024-01-19 13:30:00,80.52,80.53,80.38,80.51,128266.0,78.3866,78.3963,78.2503,78.3768,128266.0
2024-01-19 14:00:00,80.53,80.53,80.4,80.46,137894.0,78.3963,78.3963,78.2697,78.3282,137894.0
2024-01-19 14:30:00,80.47,80.5,80.36,80.41,183688.0,78.3379,78.3671,78.2308,78.2795,183688.0
2024-01-19 15:00:00,80.42,80.44,80.25,80.28,145364.0,78.2892,78.3087,78.1237,78.1529,145364.0
2024-01-19 15:30:00,80.28,80.39,80.2,80.38,608046.0,78.1529,78.26,78.075,78.2503,608046.0
2024-01-22 09:30:00,80.33,80.33,79.82,79.9,391937.0,78.2016,78.2016,77.7051,77.783,391937.0
2024-01-22 10:00:00,79.9,80.01,79.69,80.01,293254.0,77.783,77.8901,77.5786,77.8901,293254.0
2024-01-22 10:30:00,80.05,80.42,80.04,80.23,197996.0,77.929,78.2892,77.9193,78.1042,197996.0
2024-01-22 11:00:00,80.23,80.27,80.11,80.24,205421.0,78.1042,78.1432,77.9874,78.114,205421.0
2024-01-22 11:30:00,80.23,80.29,80.12,80.23,188798.0,78.1042,78.1627,77.9972,78.1042,188798.0
2024-01-22 12:00:00,80.25,80.33,80.18,80.25,315674.0,78.1237,78.2016,78.0556,78.1237,315674.0
2024-01-22 12:30:00,80.25,80.4,80.24,80.36,260149.0,78.1237,78.2697,78.114,78.2308,260149.0
2024-01-22 13:00:00,80.36,80.44,80.24,80.26,108651.0,78.2308,78.3087,78.114,78.1334,108651.0
2024-01-22 13:30:00,80.27,80.32,80.24,80.31,131863.0,78.1432,78.1919,78.114,78.1821,131863.0
2024-01-22 14:00:00,80.31,80.42,80.23,80.38,137664.0,78.1821,78.2892,78.1042,78.2503,137664.0
2024-01-22 14:30:00,80.39,80.52,80.34,80.51,145000.0,78.26,78.3866,78.2113,78.3768,145000.0
2024-01-22 15:00:00,80.52,80.55,80.39,80.47,132535.0,78.3866,78.4158,78.26,78.3379,132535.0
2024-01-22 15:30:00,80.46,80.5,80.35,80.42,704431.0,78.3282,78.3671,78.2211,78.2892,704431.0
2024-01-23 09:30:00,81.11,81.82,80.85,80.9,546066.0,78.9609,79.6521,78.7078,78.7565,546066.0
2024-01-23 10:00:00,80.89,81.17,80.81,81.13,389579.0,78.7468,79.0193,78.6689,78.9804,389579.0
2024-01-23 10:30:00,81.12,81.27,80.97,81.13,246108.0,78.9707,79.1167,78.8246,78.9804,246108.0
2024-01-23 11:00:00,81.14,81.22,80.85,80.95,449143.0,78.9901,79.068,78.7078,78.8052,449143.0
2024-01-23 11:30:00,80.96,81.15,80.95,81.15,254246.0,78.8149,78.9999,78.8052,78.9999,254246.0
2024-01-23 12:00:00,81.15,81.25,81.11,81.13,194842.0,78.9999,79.0972,78.9609,78.9804,194842.0
2024-01-23 12:30:00,81.13,81.33,81.1,81.3,279671.0,78.9804,79.1751,78.9512,79.1459,279671.0
2024-01-23 13:00:00,81.31,81.33,81.2,81.27,166245.0,79.1556,79.1751,79.0485,79.1167,166245.0
2024-01-23 13:30:00,81.28,81.36,81.19,81.35,188181.0,79.1264,79.2043,79.0388,79.1946,188181.0
2024-01-23 14:00:00,81.35,81.43,81.28,81.42,148746.0,79.1946,79.2724,79.1264,79.2627,148746.0
2024-01-23 14:30:00,81.42,81.51,81.4,81.42,182464.0,79.2627,79.3503,79.2432,79.2627,182464.0
2024-01-23 15:00:00,81.42,81.54,81.32,81.42,233649.0,79.2627,79.3795,79.1654,79.2627,233649.0
2024-01-23 15:30:00,81.42,81.52,81.38,81.4,940980.0,79.2627,79.3601,79.2238,79.2432,940980.0
2024-01-24 09:30:00,80.87,81.02,80.21,80.7,382984.0,78.7273,78.8733,78.0848,78.5618,382984.0
2024-01-24 10:00:00,80.71,80.74,80.27,80.27,237770.0,78.5715,78.6007,78.1432,78.1432,237770.0
2024-01-24 10:30:00,80.28,80.48,80.24,80.42,284159.0,78.1529,78.3476,78.114,78.2892,284159.0
2024-01-24 11:00:00,80.42,80.69,80.38,80.67,192330.0,78.2892,78.5521,78.2503,78.5326,192330.0
2024-01-24 11:30:00,80.67,80.74,80.36,80.5,191639.0,78.5326,78.6007,78.2308,78.3671,191639.0
2024-01-24 12:00:00,80.5,80.57,80.25,80.29,159591.0,78.3671,78.4352,78.1237,78.1627,159591.0
2024-01-24 12:30:00,80.3,80.45,80.26,80.45,121554.0,78.1724,78.3184,78.1334,78.3184,121554.0
2024-01-24 13:00:00,80.45,80.46,80.25,80.39,229390.0,78.3184,78.3282,78.1237,78.26,229390.0
2024-01-24 13:30:00,80.39,80.44,80.24,80.34,185325.0,78.26,78.3087,78.114,78.2113,185325.0
2024-01-24 14:00:00,80.34,80.54,80.3,80.52,332599.0,78.2113,78.406,78.1724,78.3866,332599.0
2024-01-24 14:30:00,80.52,80.61,80.37,80.41,415523.0,78.3866,78.4742,78.2405,78.2795,415523.0
2024-01-24 15:00:00,80.41,80.48,80.27,80.38,228485.0,78.2795,78.3476,78.1432,78.2503,228485.0
2024-01-24 15:30:00,80.38,80.41,80.05,80.09,760221.0,78.2503,78.2795,77.929,77.968,760221.0
2024-01-25 09:30:00,80.24,80.45,80.03,80.45,274292.0,78.114,78.3184,77.9095,78.3184,274292.0
2024-01-25 10:00:00,80.47,80.89,80.39,80.76,404919.0,78.3379,78.7468,78.26,78.6202,404919.0
2024-01-25 10:30:00,80.76,80.79,80.44,80.5,365456.0,78.6202,78.6494,78.3087,78.3671,365456.0
2024-01-25 11:00:00,80.5,80.56,80.35,80.45,199042.0,78.3671,78.4255,78.2211,78.3184,199042.0
2024-01-25 11:30:00,80.45,80.69,80.43,80.64,178219.0,78.3184,78.5521,78.2989,78.5034,178219.0
2024-01-25 12:00:00,80.65,80.71,80.59,80.62,156253.0,78.5131,78.5715,78.4547,78.4839,156253.0
2024-01-25 12:30:00,80.63,80.73,80.61,80.7,137704.0,78.4936,78.591,78.4742,78.5618,137704.0
2024-01-25 13:00:00,80.71,80.85,80.69,80.81,183397.0,78.5715,78.7078,78.5521,78.6689,183397.0
2024-01-25 13:30:00,80.81,80.97,80.77,80.95,190451.0,78.6689,78.8246,78.6299,78.8052,190451.0
2024-01-25 14:00:00,80.96,81.01,80.87,81.0,271289.0,78.8149,78.8636,78.7273,78.8538,271289.0
2024-01-25 14:30:00,81.0,81.1,80.94,81.04,321233.0,78.8538,78.9512,78.7954,78.8928,321233.0
2024-01-25 15:00:00,81.04,81.24,80.99,81.23,306558.0,78.8928,79.0875,78.8441,79.0777,306558.0
2024-01-25 15:30:00,81.23,81.44,81.19,81.22,1274874.0,79.0777,79.2822,79.0388,79.068,1274874.0
2024-01-26 09:30:00,81.52,83.63,81.08,83.11,1348672.0,79.3601,81.4142,78.9317,80.9079,1348672.0
2024-01-26 10:00:00,83.1,83.12,82.33,82.83,615625.0,80.8982,80.9177,80.1486,80.6354,615625.0
2024-01-26 10:30:00,82.83,83.43,82.82,83.22,580265.0,80.6354,81.2195,80.6256,81.015,580265.0
2024-01-26 11:00:00,83.22,83.24,82.85,83.04,258038.0,81.015,81.0345,80.6548,80.8398,258038.0
2024-01-26 11:30:00,83.03,83.19,82.93,82.99,232436.0,80.8301,80.9858,80.7327,80.7911,232436.0
2024-01-26 12:00:00,83.0,83.26,82.93,83.21,256201.0,80.8009,81.054,80.7327,81.0053,256201.0
2024-01-26 12:30:00,83.21,83.27,83.01,83.02,205523.0,81.0053,81.0637,80.8106,80.8203,205523.0
2024-01-26 13:00:00,83.01,83.05,82.73,82.74,152294.0,80.8106,80.8495,80.538,80.5477,152294.0
2024-01-26 13:30:00,82.73,82.85,82.59,82.76,266333.0,80.538,80.6548,80.4017,80.5672,266333.0
2024-01-26 14:00:00,82.77,82.87,82.69,82.84,194688.0,80.5769,80.6743,80.4991,80.6451,194688.0
2024-01-26 14:30:00,82.84,82.97,82.71,82.82,275373.0,80.6451,80.7716,80.5185,80.6256,275373.0
2024-01-26 15:00:00,82.83,82.89,82.74,82.83,289715.0,80.6354,80.6938,80.5477,80.6354,289715.0
2024-01-26 15:30:00,82.83,82.86,82.61,82.83,1058225.0,80.6354,80.6646,80.4212,80.6354,1058225.0
2024-01-29 09:30:00,83.3,83.81,83.1,83.77,656453.0,81.0929,81.5894,80.8982,81.5504,656453.0
2024-01-29 10:00:00,83.77,83.94,83.61,83.88,384619.0,81.5504,81.7159,81.3947,81.6575,384619.0
2024-01-29 10:30:00,83.88,83.97,83.57,83.6,248432.0,81.6575,81.7452,81.3557,81.385,248432.0
2024-01-29 11:00:00,83.59,83.64,83.46,83.55,286771.0,81.3752,81.4239,81.2487,81.3363,286771.0
2024-01-29 11:30:00,83.55,83.88,83.52,83.83,253170.0,81.3363,81.6575,81.3071,81.6089,253170.0
2024-01-29 12:00:00,83.82,83.83,83.64,83.69,193820.0,81.5991,81.6089,81.4239,81.4726,193820.0
2024-01-29 12:30:00,83.69,83.81,83.62,83.81,182994.0,81.4726,81.5894,81.4044,81.5894,182994.0
2024-01-29 13:00:00,83.8,83.81,83.66,83.76,157313.0,81.5797,81.5894,81.4434,81.5407,157313.0
2024-01-29 13:30:00,83.76,83.8,83.61,83.64,143427.0,81.5407,81.5797,81.3947,81.4239,143427.0
2024-01-29 14:00:00,83.63,83.71,83.53,83.66,153823.0,81.4142,81.492,81.3168,81.4434,153823.0
2024-01-29 14:30:00,83.65,83.73,83.62,83.69,179462.0,81.4336,81.5115,81.4044,81.4726,179462.0
2024-01-29 15:00:00,83.7,83.88,83.69,83.81,249951.0,81.4823,81.6575,81.4726,81.5894,249951.0
2024-01-29 15:30:00,83.82,84.0,83.82,83.99,777386.0,81.5991,81.7744,81.5991,81.7646,777386.0
2024-01-30 09:30:00,84.0,84.0,83.51,83.77,327981.0,81.7744,81.7744,81.2973,81.5504,327981.0
2024-01-30 10:00:00,83.76,84.25,83.72,84.24,205989.0,81.5407,82.0177,81.5018,82.008,205989.0
2024-01-30 10:30:00,84.22,84.39,84.13,84.28,234384.0,81.9885,82.154,81.9009,82.0469,234384.0
2024-01-30 11:00:00,84.28,84.32,84.1,84.12,164226.0,82.0469,82.0859,81.8717,81.8912,164226.0
2024-01-30 11:30:00,84.13,84.17,83.96,84.01,488379.0,81.9009,81.9399,81.7354,81.7841,488379.0
2024-01-30 12:00:00,84.0,84.2,83.98,84.13,310368.0,81.7744,81.9691,81.7549,81.9009,310368.0
2024-01-30 12:30:00,84.14,84.23,84.06,84.2,136057.0,81.9106,81.9983,81.8328,81.9691,136057.0
2024-01-30 13:00:00,84.2,84.32,84.17,84.31,121219.0,81.9691,82.0859,81.9399,82.0761,121219.0
2024-01-30 13:30:00,84.32,84.46,84.3,84.39,165664.0,82.0859,82.2222,82.0664,82.154,165664.0
2024-01-30 14:00:00,84.38,84.59,84.36,84.58,164066.0,82.1443,82.3487,82.1248,82.339,164066.0
2024-01-30 14:30:00,84.58,84.58,84.46,84.51,131657.0,82.339,82.339,82.2222,82.2708,131657.0
2024-01-30 15:00:00,84.5,84.5,84.35,84.37,155765.0,82.2611,82.2611,82.1151,82.1346,155765.0
2024-01-30 15:30:00,84.37,84.39,84.18,84.23,450447.0,82.1346,82.154,81.9496,81.9983,450447.0
2024-01-31 09:30:00,84.39,84.95,84.34,84.37,381152.0,82.154,82.6992,82.1053,82.1346,381152.0
2024-01-31 10:00:00,84.38,84.54,84.33,84.48,264940.0,82.1443,82.3,82.0956,82.2416,264940.0
2024-01-31 10:30:00,84.48,84.55,84.37,84.44,169148.0,82.2416,82.3098,82.1346,82.2027,169148.0
2024-01-31 11:00:00,84.43,84.46,84.3,84.39,167452.0,82.193,82.2222,82.0664,82.154,167452.0
2024-01-31 11:30:00,84.39,84.61,84.38,84.56,121795.0,82.154,82.3682,82.1443,82.3195,121795.0
2024-01-31 12:00:00,84.56,84.6,84.31,84.48,198364.0,82.3195,82.3585,82.0761,82.2416,198364.0
2024-01-31 12:30:00,84.47,84.48,84.35,84.44,135327.0,82.2319,82.2416,82.1151,82.2027,135327.0
2024-01-31 13:00:00,84.44,84.48,84.31,84.34,94465.0,82.2027,82.2416,82.0761,82.1053,94465.0
2024-01-31 13:30:00,84.34,84.39,84.24,84.34,81049.0,82.1053,82.154,82.008,82.1053,81049.0
2024-01-31 14:00:00,84.35,84.5,84.13,84.49,141586.0,82.1151,82.2611,81.9009,82.2514,141586.0
2024-01-31 14:30:00,84.49,84.49,84.03,84.09,186481.0,82.2514,82.2514,81.8036,81.862,186481.0
2024-01-31 15:00:00,84.08,84.22,83.91,84.21,197744.0,81.8522,81.9885,81.6867,81.9788,197744.0
2024-01-31 15:30:00,84.21,84.36,84.16,84.16,596949.0,81.9788,82.1248,81.9301,81.9301,596949.0
2024-02-01 09:30:00,84.01,84.45,83.72,84.4,329598.0,81.7841,82.2124,81.5018,82.1638,329598.0
2024-02-01 10:00:00,84.39,85.15,84.32,85.09,479806.0,82.154,82.8939,82.0859,82.8355,479806.0
2024-02-01 10:30:00,85.09,85.36,85.07,85.27,413003.0,82.8355,83.0983,82.816,83.0107,413003.0
2024-02-01 11:00:00,85.27,85.46,85.17,85.44,309035.0,83.0107,83.1957,82.9134,83.1762,309035.0
2024-02-01 11:30:00,85.45,85.74,85.41,85.42,357390.0,83.1859,83.4683,83.147,83.1567,357390.0
2024-02-01 12:00:00,85.43,85.67,85.41,85.56,293289.0,83.1665,83.4001,83.147,83.293,293289.0
2024-02-01 12:30:00,85.56,85.73,85.48,85.63,158433.0,83.293,83.4585,83.2151,83.3612,158433.0
2024-02-01 13:00:00,85.64,85.7,85.43,85.47,240922.0,83.3709,83.4293,83.1665,83.2054,240922.0
2024-02-01 13:30:00,85.47,85.59,85.34,85.59,173015.0,83.2054,83.3222,83.0789,83.3222,173015.0
2024-02-01 14:00:00,85.59,85.7,85.57,85.58,253258.0,83.3222,83.4293,83.3028,83.3125,253258.0
2024-02-01 14:30:00,85.56,85.71,85.54,85.64,180425.0,83.293,83.439,83.2736,83.3709,180425.0
2024-02-01 15:00:00,85.64,85.82,85.61,85.8,244746.0,83.3709,83.5461,83.3417,83.5267,244746.0
2024-02-01 15:30:00,85.8,86.14,85.66,86.12,1077348.0,83.5267,83.8577,83.3904,83.8382,1077348.0
2024-02-02 09:30:00,85.1,86.08,84.2,84.55,946151.0,82.8452,83.7992,81.9691,82.3098,946151.0
2024-02-02 10:00:00,84.55,84.72,84.36,84.39,216960.0,82.3098,82.4753,82.1248,82.154,216960.0
2024-02-02 10:30:00,84.4,84.57,84.21,84.47,261147.0,82.1638,82.3293,81.9788,82.2319,261147.0
2024-02-02 11:00:00,84.47,84.47,84.1,84.44,200300.0,82.2319,82.2319,81.8717,82.2027,200300.0
2024-02-02 11:30:00,84.42,84.7,84.36,84.47,196504.0,82.1832,82.4558,82.1248,82.2319,196504.0
2024-02-02 12:00:00,84.46,84.55,84.34,84.39,155237.0,82.2222,82.3098,82.1053,82.154,155237.0
2024-02-02 12:30:00,84.4,84.42,84.12,84.3,173127.0,82.1638,82.1832,81.8912,82.0664,173127.0
2024-02-02 13:00:00,84.3,84.47,84.23,84.34,158439.0,82.0664,82.2319,81.9983,82.1053,158439.0
2024-02-02 13:30:00,84.34,84.51,84.27,84.27,159268.0,82.1053,82.2708,82.0372,82.0372,159268.0
2024-02-02 14:00:00,84.27,84.34,84.1,84.34,265820.0,82.0372,82.1053,81.8717,82.1053,265820.0
2024-02-02 14:30:00,84.34,84.61,84.33,84.6,181250.0,82.1053,82.3682,82.0956,82.3585,181250.0
2024-02-02 15:00:00,84.61,84.8,84.59,84.78,222997.0,82.3682,82.5532,82.3487,82.5337,222997.0
2024-02-02 15:30:00,84.78,84.81,84.56,84.61,885019.0,82.5337,82.5629,82.3195,82.3682,885019.0
2024-02-05 09:30:00,84.41,85.11,84.19,84.74,450598.0,82.1735,82.8549,81.9593,82.4947,450598.0
2024-02-05 10:00:00,84.73,84.73,84.12,84.14,236091.0,82.485,82.485,81.8912,81.9106,236091.0
2024-02-05 10:30:00,84.14,84.34,84.0,84.06,195983.0,81.9106,82.1053,81.7744,81.8328,195983.0
2024-02-05 11:00:00,84.06,84.08,83.81,83.91,224890.0,81.8328,81.8522,81.5894,81.6867,224890.0
2024-02-05 11:30:00,83.91,83.96,83.76,83.81,250394.0,81.6867,81.7354,81.5407,81.5894,250394.0
2024-02-05 12:00:00,83.81,84.08,83.74,84.08,220194.0,81.5894,81.8522,81.5212,81.8522,220194.0
2024-02-05 12:30:00,84.09,84.24,84.08,84.16,173711.0,81.862,82.008,81.8522,81.9301,173711.0
2024-02-05 13:00:00,84.15,84.17,84.05,84.13,167783.0,81.9204,81.9399,81.823,81.9009,167783.0
2024-02-05 13:30:00,84.13,84.22,84.1,84.21,84225.0,81.9009,81.9885,81.8717,81.9788,84225.0
2024-02-05 14:00:00,84.21,84.22,84.11,84.2,118889.0,81.9788,81.9885,81.8814,81.9691,118889.0
2024-02-05 14:30:00,84.2,84.24,84.14,84.2,180965.0,81.9691,82.008,81.9106,81.9691,180965.0
2024-02-05 15:00:00,84.2,84.27,84.14,84.23,237047.0,81.9691,82.0372,81.9106,81.9983,237047.0
2024-02-05 15:30:00,84.23,84.33,83.96,84.08,824713.0,81.9983,82.0956,81.7354,81.8522,824713.0
2024-02-06 09:30:00,84.06,84.22,83.56,83.69,337051.0,81.8328,81.9885,81.346,81.4726,337051.0
2024-02-06 10:00:00,83.67,83.75,83.44,83.56,267232.0,81.4531,81.531,81.2292,81.346,267232.0
2024-02-06 10:30:00,83.56,83.87,83.49,83.87,337501.0,81.346,81.6478,81.2779,81.6478,337501.0
2024-02-06 11:00:00,83.87,84.0,83.77,83.88,309244.0,81.6478,81.7744,81.5504,81.6575,309244.0
2024-02-06 11:30:00,83.87,83.87,83.49,83.51,197131.0,81.6478,81.6478,81.2779,81.2973,197131.0
2024-02-06 12:00:00,83.51,83.69,83.51,83.66,200975.0,81.2973,81.4726,81.2973,81.4434,200975.0
2024-02-06 12:30:00,83.65,83.71,83.54,83.67,140939.0,81.4336,81.492,81.3265,81.4531,140939.0
2024-02-06 13:00:00,83.67,83.7,83.55,83.59,129414.0,81.4531,81.4823,81.3363,81.3752,129414.0
2024-02-06 13:30:00,83.59,83.83,83.58,83.72,190147.0,81.3752,81.6089,81.3655,81.5018,190147.0
2024-02-06 14:00:00,83.72,83.75,83.56,83.57,177374.0,81.5018,81.531,81.346,81.3557,177374.0
2024-02-06 14:30:00,83.57,83.59,83.42,83.58,175786.0,81.3557,81.3752,81.2097,81.3655,175786.0
2024-02-06 15:00:00,83.58,83.69,83.53,83.58,197782.0,81.3655,81.4726,81.3168,81.3655,197782.0
2024-02-06 15:30:00,83.58,83.77,83.38,83.74,1005453.0,81.3655,81.5504,81.1708,81.5212,1005453.0
2024-02-07 09:30:00,84.09,84.22,83.86,84.09,299738.0,81.862,81.9885,81.6381,81.862,299738.0
2024-02-07 10:00:00,84.09,84.26,84.0,84.22,268427.0,81.862,82.0275,81.7744,81.9885,268427.0
2024-02-07 10:30:00,84.23,84.28,84.01,84.15,210834.0,81.9983,82.0469,81.7841,81.9204,210834.0
2024-02-07 11:00:00,84.16,84.17,84.01,84.04,109639.0,81.9301,81.9399,81.7841,81.8133,109639.0
2024-02-07 11:30:00,84.05,84.19,83.96,84.08,238238.0,81.823,81.9593,81.7354,81.8522,238238.0
2024-02-07 12:00:00,84.1,84.29,84.1,84.2,147140.0,81.8717,82.0567,81.8717,81.9691,147140.0
2024-02-07 12:30:00,84.19,84.2,84.04,84.06,128493.0,81.9593,81.9691,81.8133,81.8328,128493.0
2024-02-07 13:00:00,84.06,84.14,83.93,83.99,87360.0,81.8328,81.9106,81.7062,81.7646,87360.0
2024-02-07 13:30:00,83.98,84.06,83.85,83.85,125537.0,81.7549,81.8328,81.6283,81.6283,125537.0
2024-02-07 14:00:00,83.85,83.92,83.67,83.73,227350.0,81.6283,81.6965,81.4531,81.5115,227350.0
2024-02-07 14:30:00,83.72,83.89,83.69,83.87,177015.0,81.5018,81.6673,81.4726,81.6478,177015.0
2024-02-07 15:00:00,83.86,83.87,83.65,83.67,204481.0,81.6381,81.6478,81.4336,81.4531,204481.0
2024-02-07 15:30:00,83.67,83.87,83.59,83.86,841936.0,81.4531,81.6478,81.3752,81.6381,841936.0
2024-02-08 09:30:00,83.79,84.03,83.49,83.81,240590.0,81.5699,81.8036,81.2779,81.5894,240590.0
2024-02-08 10:00:00,83.82,84.13,83.78,84.1,250651.0,81.5991,81.9009,81.5602,81.8717,250651.0
2024-02-08 10:30:00,84.11,84.17,83.94,84.15,176883.0,81.8814,81.9399,81.7159,81.9204,176883.0
2024-02-08 11:00:00,84.14,84.16,83.88,83.94,182243.0,81.9106,81.9301,81.6575,81.7159,182243.0
2024-02-08 11:30:00,83.93,84.02,83.77,83.8,191478.0,81.7062,81.7938,81.5504,81.5797,191478.0
2024-02-08 12:00:00,83.8,83.89,83.74,83.87,125697.0,81.5797,81.6673,81.5212,81.6478,125697.0
2024-02-08 12:30:00,83.87,84.1,83.87,84.05,116140.0,81.6478,81.8717,81.6478,81.823,116140.0
2024-02-08 13:00:00,84.06,84.15,84.02,84.03,109621.0,81.8328,81.9204,81.7938,81.8036,109621.0
2024-02-08 13:30:00,84.03,84.05,83.73,83.94,136321.0,81.8036,81.823,81.5115,81.7159,136321.0
2024-02-08 14:00:00,83.94,84.06,83.9,83.94,160263.0,81.7159,81.8328,81.677,81.7159,160263.0
2024-02-08 14:30:00,83.94,84.1,83.89,84.05,181998.0,81.7159,81.8717,81.6673,81.823,181998.0
2024-02-08 15:00:00,84.05,84.14,84.02,84.12,183641.0,81.823,81.9106,81.7938,81.8912,183641.0
2024-02-08 15:30:00,84.12,84.3,83.99,84.26,815414.0,81.8912,82.0664,81.7646,82.0275,815414.0
2024-02-09 09:30:00,84.26,84.27,83.73,83.78,150380.0,82.0275,82.0372,81.5115,81.5602,150380.0
2024-02-09 10:00:00,83.79,83.87,83.43,83.45,234240.0,81.5699,81.6478,81.2195,81.2389,234240.0
2024-02-09 10:30:00,83.47,83.64,83.44,83.51,204098.0,81.2584,81.4239,81.2292,81.2973,204098.0
2024-02-09 11:00:00,83.53,83.68,83.4,83.64,382193.0,81.3168,81.4628,81.1903,81.4239,382193.0
2024-02-09 11:30:00,83.64,83.75,83.56,83.63,171398.0,81.4239,81.531,81.346,81.4142,171398.0
2024-02-09 12:00:00,83.63,83.66,83.53,83.64,114160.0,81.4142,81.4434,81.3168,81.4239,114160.0
2024-02-09 12:30:00,83.64,83.7,83.45,83.5,139775.0,81.4239,81.4823,81.2389,81.2876,139775.0
2024-02-09 13:00:00,83.5,83.51,83.22,83.26,149529.0,81.2876,81.2973,81.015,81.054,149529.0
2024-02-09 13:30:00,83.25,83.37,83.24,83.3,153941.0,81.0442,81.161,81.0345,81.0929,153941.0
2024-02-09 14:00:00,83.3,83.34,83.17,83.24,194695.0,81.0929,81.1318,80.9663,81.0345,194695.0
2024-02-09 14:30:00,83.24,83.37,83.22,83.25,153634.0,81.0345,81.161,81.015,81.0442,153634.0
2024-02-09 15:00:00,83.26,83.33,83.21,83.31,165181.0,81.054,81.1221,81.0053,81.1026,165181.0
2024-02-09 15:30:00,83.31,83.47,83.2,83.46,522347.0,81.1026,81.2584,80.9956,81.2487,522347.0
2024-02-12 09:30:00,83.31,83.66,82.86,82.9,325985.0,81.1026,81.4434,80.6646,80.7035,325985.0
2024-02-12 10:00:00,82.9,83.04,82.86,82.95,122073.0,80.7035,80.8398,80.6646,80.7522,122073.0
2024-02-12 10:30:00,82.95,82.99,82.68,82.87,207760.0,80.7522,80.7911,80.4893,80.6743,207760.0
2024-02-12 11:00:00,82.88,83.32,82.87,83.29,256419.0,80.684,81.1124,80.6743,81.0832,256419.0
2024-02-12 11:30:00,83.31,83.45,83.31,83.38,155149.0,81.1026,81.2389,81.1026,81.1708,155149.0
2024-02-12 12:00:00,83.38,83.61,83.37,83.61,138051.0,81.1708,81.3947,81.161,81.3947,138051.0
2024-02-12 12:30:00,83.61,83.62,83.42,83.56,202188.0,81.3947,81.4044,81.2097,81.346,202188.0
2024-02-12 13:00:00,83.55,83.67,83.52,83.64,135167.0,81.3363,81.4531,81.3071,81.4239,135167.0
2024-02-12 13:30:00,83.65,83.77,83.48,83.56,129572.0,81.4336,81.5504,81.2681,81.346,129572.0
2024-02-12 14:00:00,83.56,83.65,83.49,83.53,134753.0,81.346,81.4336,81.2779,81.3168,134753.0
2024-02-12 14:30:00,83.52,83.57,83.42,83.42,127681.0,81.3071,81.3557,81.2097,81.2097,127681.0
2024-02-12 15:00:00,83.42,83.46,83.33,83.35,111718.0,81.2097,81.2487,81.1221,81.1416,111718.0
2024-02-12 15:30:00,83.36,83.6,83.35,83.55,506003.0,81.1513,81.385,81.1416,81.3363,506003.0
2024-02-13 09:30:00,83.63,84.25,83.52,83.55,432921.0,81.4142,82.0177,81.3071,81.3363,432921.0
2024-02-13 10:00:00,83.56,83.68,83.43,83.43,124554.0,81.346,81.4628,81.2195,81.2195,124554.0
2024-02-13 10:30:00,83.43,83.47,82.88,83.03,144614.0,81.2195,81.2584,80.684,80.8301,144614.0
2024-02-13 11:00:00,83.03,83.2,82.93,83.15,142295.0,80.8301,80.9956,80.7327,80.9469,142295.0
2024-02-13 11:30:00,83.16,83.22,82.9,83.03,242584.0,80.9566,81.015,80.7035,80.8301,242584.0
2024-02-13 12:00:00,83.03,83.3,82.95,83.15,132861.0,80.8301,81.0929,80.7522,80.9469,132861.0
2024-02-13 12:30:00,83.14,83.21,83.09,83.15,86677.0,80.9371,81.0053,80.8885,80.9469,86677.0
2024-02-13 13:00:00,83.14,83.15,83.01,83.06,123703.0,80.9371,80.9469,80.8106,80.8593,123703.0
2024-02-13 13:30:00,83.06,83.06,82.81,82.95,99782.0,80.8593,80.8593,80.6159,80.7522,99782.0
2024-02-13 14:00:00,82.96,83.02,82.76,82.8,217486.0,80.7619,80.8203,80.5672,80.6062,217486.0
2024-02-13 14:30:00,82.8,82.91,82.77,82.89,254975.0,80.6062,80.7132,80.5769,80.6938,254975.0
2024-02-13 15:00:00,82.89,83.03,82.84,82.98,200657.0,80.6938,80.8301,80.6451,80.7814,200657.0
2024-02-13 15:30:00,82.98,83.52,82.94,83.49,758014.0,80.7814,81.3071,80.7424,81.2779,758014.0
2024-02-14 09:30:00,83.26,83.75,82.83,83.52,435202.0,81.054,81.531,80.6354,81.3071,435202.0
2024-02-14 10:00:00,83.52,83.56,83.19,83.38,283245.0,81.3071,81.346,80.9858,81.1708,283245.0
2024-02-14 10:30:00,83.39,83.54,83.25,83.35,296882.0,81.1805,81.3265,81.0442,81.1416,296882.0
2024-02-14 11:00:00,83.36,83.38,83.09,83.15,264243.0,81.1513,81.1708,80.8885,80.9469,264243.0
2024-02-14 11:30:00,83.15,83.18,83.06,83.09,171095.0,80.9469,80.9761,80.8593,80.8885,171095.0
2024-02-14 12:00:00,83.1,83.11,82.85,82.91,170074.0,80.8982,80.9079,80.6548,80.7132,170074.0
2024-02-14 12:30:00,82.92,82.95,82.84,82.95,113288.0,80.723,80.7522,80.6451,80.7522,113288.0
2024-02-14 13:00:00,82.95,83.06,82.88,83.02,174367.0,80.7522,80.8593,80.684,80.8203,174367.0
2024-02-14 13:30:00,83.02,83.05,82.89,82.92,256977.0,80.8203,80.8495,80.6938,80.723,256977.0
2024-02-14 14:00:00,82.92,82.95,82.85,82.92,225835.0,80.723,80.7522,80.6548,80.723,225835.0
2024-02-14 14:30:00,82.92,82.97,82.83,82.95,134612.0,80.723,80.7716,80.6354,80.7522,134612.0
2024-02-14 15:00:00,82.95,83.28,82.89,83.25,400036.0,80.7522,81.0734,80.6938,81.0442,400036.0
2024-02-14 15:30:00,83.25,83.81,83.23,83.64,1090418.0,81.0442,81.5894,81.0248,81.4239,1090418.0
2024-02-15 09:30:00,84.45,84.72,84.18,84.28,492013.0,82.2124,82.4753,81.9496,82.0469,492013.0
2024-02-15 10:00:00,84.28,84.39,84.01,84.06,271269.0,82.0469,82.154,81.7841,81.8328,271269.0
2024-02-15 10:30:00,84.05,84.2,83.94,84.01,210874.0,81.823,81.9691,81.7159,81.7841,210874.0
2024-02-15 11:00:00,84.0,84.11,83.79,83.81,136553.0,81.7744,81.8814,81.5699,81.5894,136553.0
2024-02-15 11:30:00,83.81,83.82,83.55,83.58,142808.0,81.5894,81.5991,81.3363,81.3655,142808.0
2024-02-15 12:00:00,83.58,83.67,83.4,83.62,141087.0,81.3655,81.4531,81.1903,81.4044,141087.0
2024-02-15 12:30:00,83.63,83.66,83.52,83.57,121889.0,81.4142,81.4434,81.3071,81.3557,121889.0
2024-02-15 13:00:00,83.56,83.67,83.47,83.54,154596.0,81.346,81.4531,81.2584,81.3265,154596.0
2024-02-15 13:30:00,83.55,83.63,83.34,83.4,181452.0,81.3363,81.4142,81.1318,81.1903,181452.0
2024-02-15 14:00:00,83.41,83.55,83.41,83.44,126222.0,81.2,81.3363,81.2,81.2292,126222.0
2024-02-15 14:30:00,83.44,83.51,83.39,83.5,124934.0,81.2292,81.2973,81.1805,81.2876,124934.0
2024-02-15 15:00:00,83.5,83.52,83.38,83.39,158217.0,81.2876,81.3071,81.1708,81.1805,158217.0
2024-02-15 15:30:00,83.39,83.63,83.2,83.57,734939.0,81.1805,81.4142,80.9956,81.3557,734939.0
2024-02-16 09:30:00,83.74,84.11,83.29,84.06,467245.0,81.5212,81.8814,81.0832,81.8328,467245.0
2024-02-16 10:00:00,84.06,84.24,83.92,84.17,363277.0,81.8328,82.008,81.6965,81.9399,363277.0
2024-02-16 10:30:00,84.17,84.24,83.88,83.93,131267.0,81.9399,82.008,81.6575,81.7062,131267.0
2024-02-16 11:00:00,83.93,84.08,83.87,84.04,196236.0,81.7062,81.8522,81.6478,81.8133,196236.0
2024-02-16 11:30:00,84.04,84.14,83.95,84.0,157008.0,81.8133,81.9106,81.7257,81.7744,157008.0
2024-02-16 12:00:00,84.01,84.01,83.86,83.92,120532.0,81.7841,81.7841,81.6381,81.6965,120532.0
2024-02-16 12:30:00,83.93,84.02,83.81,83.95,167286.0,81.7062,81.7938,81.5894,81.7257,167286.0
2024-02-16 13:00:00,83.95,84.09,83.95,84.06,119838.0,81.7257,81.862,81.7257,81.8328,119838.0
2024-02-16 13:30:00,84.06,84.21,84.02,84.03,85834.0,81.8328,81.9788,81.7938,81.8036,85834.0
2024-02-16 14:00:00,84.02,84.02,83.92,83.96,120491.0,81.7938,81.7938,81.6965,81.7354,120491.0
2024-02-16 14:30:00,83.96,83.98,83.71,83.77,155435.0,81.7354,81.7549,81.492,81.5504,155435.0
2024-02-16 15:00:00,83.77,83.82,83.59,83.78,194722.0,81.5504,81.5991,81.3752,81.5602,194722.0
2024-02-16 15:30:00,83.79,83.83,83.39,83.5,485320.0,81.5699,81.6089,81.1805,81.2876,485320.0
2024-02-20 09:30:00,83.95,84.7,83.7,84.34,477986.0,81.7257,82.4558,81.4823,82.1053,477986.0
2024-02-20 10:00:00,84.36,84.77,84.35,84.76,210441.0,82.1248,82.524,82.1151,82.5142,210441.0
2024-02-20 10:30:00,84.78,84.78,84.51,84.65,209598.0,82.5337,82.5337,82.2708,82.4071,209598.0
2024-02-20 11:00:00,84.66,84.72,84.43,84.66,245474.0,82.4169,82.4753,82.193,82.4169,245474.0
2024-02-20 11:30:00,84.66,84.88,84.65,84.82,283474.0,82.4169,82.631,82.4071,82.5726,283474.0
2024-02-20 12:00:00,84.82,84.87,84.63,84.76,183387.0,82.5726,82.6213,82.3877,82.5142,183387.0
2024-02-20 12:30:00,84.75,85.04,84.73,85.0,220754.0,82.5045,82.7868,82.485,82.7479,220754.0
2024-02-20 13:00:00,85.0,85.13,84.99,85.05,163343.0,82.7479,82.8744,82.7381,82.7965,163343.0
2024-02-20 13:30:00,85.04,85.11,84.91,84.97,180546.0,82.7868,82.8549,82.6602,82.7187,180546.0
2024-02-20 14:00:00,84.97,85.07,84.86,84.9,188216.0,82.7187,82.816,82.6116,82.6505,188216.0
2024-02-20 14:30:00,84.9,84.91,84.66,84.75,161768.0,82.6505,82.6602,82.4169,82.5045,161768.0
2024-02-20 15:00:00,84.76,84.82,84.66,84.76,189139.0,82.5142,82.5726,82.4169,82.5142,189139.0
2024-02-20 15:30:00,84.77,84.8,84.44,84.62,659436.0,82.524,82.5532,82.2027,82.3779,659436.0
2024-02-21 09:30:00,84.99,85.6,84.99,85.55,456883.0,82.7381,83.332,82.7381,83.2833,456883.0
2024-02-21 10:00:00,85.56,85.57,85.23,85.52,313431.0,83.293,83.3028,82.9718,83.2541,313431.0
2024-02-21 10:30:00,85.52,85.52,85.23,85.28,167148.0,83.2541,83.2541,82.9718,83.0204,167148.0
2024-02-21 11:00:00,85.27,85.31,85.12,85.15,108987.0,83.0107,83.0496,82.8647,82.8939,108987.0
2024-02-21 11:30:00,85.15,85.22,85.07,85.14,97788.0,82.8939,82.962,82.816,82.8842,97788.0
2024-02-21 12:00:00,85.14,85.39,85.11,85.24,88662.0,82.8842,83.1275,82.8549,82.9815,88662.0
2024-02-21 12:30:00,85.23,85.24,85.05,85.18,87850.0,82.9718,82.9815,82.7965,82.9231,87850.0
2024-02-21 13:00:00,85.18,85.21,85.06,85.16,58168.0,82.9231,82.9523,82.8063,82.9036,58168.0
2024-02-21 13:30:00,85.15,85.15,84.98,85.03,67981.0,82.8939,82.8939,82.7284,82.7771,67981.0
2024-02-21 14:00:00,85.02,85.15,84.97,85.15,94269.0,82.7673,82.8939,82.7187,82.8939,94269.0
2024-02-21 14:30:00,85.15,85.21,85.08,85.2,104597.0,82.8939,82.9523,82.8257,82.9426,104597.0
2024-02-21 15:00:00,85.2,85.22,84.92,84.97,136325.0,82.9426,82.962,82.67,82.7187,136325.0
2024-02-21 15:30:00,84.96,85.33,84.92,85.31,450241.0,82.7089,83.0691,82.67,83.0496,450241.0
2024-02-22 09:30:00,84.91,84.99,84.45,84.79,395514.0,82.6602,82.7381,82.2124,82.5434,395514.0
2024-02-22 10:00:00,84.79,84.92,84.55,84.72,128439.0,82.5434,82.67,82.3098,82.4753,128439.0
2024-02-22 10:30:00,84.69,84.94,84.66,84.87,323595.0,82.4461,82.6894,82.4169,82.6213,323595.0
2024-02-22 11:00:00,84.88,85.21,84.83,85.2,109141.0,82.631,82.9523,82.5824,82.9426,109141.0
2024-02-22 11:30:00,85.2,85.24,85.09,85.15,76225.0,82.9426,82.9815,82.8355,82.8939,76225.0
2024-02-22 12:00:00,85.14,85.29,85.11,85.25,84776.0,82.8842,83.0302,82.8549,82.9912,84776.0
2024-02-22 12:30:00,85.25,85.36,85.22,85.32,49543.0,82.9912,83.0983,82.962,83.0594,49543.0
2024-02-22 13:00:00,85.32,85.54,85.31,85.53,56117.0,83.0594,83.2736,83.0496,83.2638,56117.0
2024-02-22 13:30:00,85.55,85.66,85.52,85.62,94059.0,83.2833,83.3904,83.2541,83.3514,94059.0
2024-02-22 14:00:00,85.62,85.87,85.62,85.83,86988.0,83.3514,83.5948,83.3514,83.5559,86988.0
2024-02-22 14:30:00,85.83,85.86,85.77,85.82,137164.0,83.5559,83.5851,83.4975,83.5461,137164.0
2024-02-22 15:00:00,85.83,85.98,85.79,85.95,167639.0,83.5559,83.7019,83.5169,83.6727,167639.0
2024-02-22 15:30:00,85.95,86.0,85.82,86.0,525809.0,83.6727,83.7214,83.5461,83.7214,525809.0
2024-02-23 09:30:00,86.0,86.37,85.64,86.36,279248.0,83.7214,84.0816,83.3709,84.0718,279248.0
2024-02-23 10:00:00,86.36,86.82,86.36,86.81,153185.0,84.0718,84.5196,84.0718,84.5099,153185.0
2024-02-23 10:30:00,86.81,86.83,86.38,86.4,145748.0,84.5099,84.5294,84.0913,84.1108,145748.0
2024-02-23 11:00:00,86.41,86.55,86.27,86.27,94671.0,84.1205,84.2568,83.9842,83.9842,94671.0
2024-02-23 11:30:00,86.27,86.4,86.2,86.28,73718.0,83.9842,84.1108,83.9161,83.9939,73718.0
2024-02-23 12:00:00,86.28,86.33,86.19,86.23,99624.0,83.9939,84.0426,83.9063,83.9453,99624.0
2024-02-23 12:30:00,86.23,86.25,86.11,86.22,75357.0,83.9453,83.9647,83.8284,83.9355,75357.0
2024-02-23 13:00:00,86.23,86.31,86.17,86.27,53707.0,83.9453,84.0232,83.8869,83.9842,53707.0
2024-02-23 13:30:00,86.28,86.33,86.21,86.27,102785.0,83.9939,84.0426,83.9258,83.9842,102785.0
2024-02-23 14:00:00,86.27,86.29,86.15,86.22,59668.0,83.9842,84.0037,83.8674,83.9355,59668.0
2024-02-23 14:30:00,86.22,86.46,86.18,86.45,86833.0,83.9355,84.1692,83.8966,84.1594,86833.0
2024-02-23 15:00:00,86.46,86.62,86.44,86.59,141171.0,84.1692,84.3249,84.1497,84.2957,141171.0
2024-02-23 15:30:00,86.59,86.6,86.22,86.25,421478.0,84.2957,84.3055,83.9355,83.9647,421478.0
2024-02-26 09:30:00,86.35,86.61,86.1,86.51,221803.0,84.0621,84.3152,83.8187,84.2179,221803.0
2024-02-26 10:00:00,86.51,86.63,86.41,86.63,97991.0,84.2179,84.3347,84.1205,84.3347,97991.0
2024-02-26 10:30:00,86.63,86.64,86.46,86.53,135376.0,84.3347,84.3444,84.1692,84.2373,135376.0
2024-02-26 11:00:00,86.54,86.54,86.37,86.44,88843.0,84.2471,84.2471,84.0816,84.1497,88843.0
2024-02-26 11:30:00,86.44,86.68,86.42,86.59,108987.0,84.1497,84.3833,84.1302,84.2957,108987.0
2024-02-26 12:00:00,86.59,86.6,86.44,86.55,76137.0,84.2957,84.3055,84.1497,84.2568,76137.0
2024-02-26 12:30:00,86.56,86.66,86.47,86.62,146654.0,84.2665,84.3639,84.1789,84.3249,146654.0
2024-02-26 13:00:00,86.62,86.68,86.42,86.45,81782.0,84.3249,84.3833,84.1302,84.1594,81782.0
2024-02-26 13:30:00,86.45,86.47,86.34,86.39,72710.0,84.1594,84.1789,84.0524,84.101,72710.0
2024-02-26 14:00:00,86.4,86.44,86.3,86.35,90370.0,84.1108,84.1497,84.0134,84.0621,90370.0
2024-02-26 14:30:00,86.35,86.47,86.32,86.41,87151.0,84.0621,84.1789,84.0329,84.1205,87151.0
2024-02-26 15:00:00,86.41,86.52,86.37,86.47,108730.0,84.1205,84.2276,84.0816,84.1789,108730.0
2024-02-26 15:30:00,86.48,86.5,86.12,86.14,390191.0,84.1886,84.2081,83.8382,83.8577,390191.0
2024-02-27 09:30:00,85.81,86.32,85.67,86.25,235581.0,83.5364,84.0329,83.4001,83.9647,235581.0
2024-02-27 10:00:00,86.25,86.39,86.15,86.21,157383.0,83.9647,84.101,83.8674,83.9258,157383.0
2024-02-27 10:30:00,86.22,86.26,86.11,86.17,98411.0,83.9355,83.9745,83.8284,83.8869,98411.0
2024-02-27 11:00:00,86.15,86.29,86.11,86.27,88660.0,83.8674,84.0037,83.8284,83.9842,88660.0
2024-02-27 11:30:00,86.27,86.33,86.17,86.17,84320.0,83.9842,84.0426,83.8869,83.8869,84320.0
2024-02-27 12:00:00,86.17,86.26,86.14,86.2,74641.0,83.8869,83.9745,83.8577,83.9161,74641.0
2024-02-27 12:30:00,86.2,86.42,86.2,86.36,84292.0,83.9161,84.1302,83.9161,84.0718,84292.0
2024-02-27 13:00:00,86.36,86.42,86.28,86.37,59623.0,84.0718,84.1302,83.9939,84.0816,59623.0
2024-02-27 13:30:00,86.37,86.48,86.35,86.46,86773.0,84.0816,84.1886,84.0621,84.1692,86773.0
2024-02-27 14:00:00,86.47,86.48,86.34,86.34,110327.0,84.1789,84.1886,84.0524,84.0524,110327.0
2024-02-27 14:30:00,86.34,86.35,86.2,86.3,146034.0,84.0524,84.0621,83.9161,84.0134,146034.0
2024-02-27 15:00:00,86.3,86.41,86.26,86.29,103027.0,84.0134,84.1205,83.9745,84.0037,103027.0
2024-02-27 15:30:00,86.29,86.51,86.27,86.41,287868.0,84.0037,84.2179,83.9842,84.1205,287868.0
2024-02-28 09:30:00,86.45,86.46,86.09,86.37,231318.0,84.1594,84.1692,83.809,84.0816,231318.0
2024-02-28 10:00:00,86.39,86.55,86.39,86.45,146299.0,84.101,84.2568,84.101,84.1594,146299.0
2024-02-28 10:30:00,86.45,86.59,86.44,86.49,110598.0,84.1594,84.2957,84.1497,84.1984,110598.0
2024-02-28 11:00:00,86.48,86.53,86.4,86.42,148923.0,84.1886,84.2373,84.1108,84.1302,148923.0
2024-02-28 11:30:00,86.42,86.42,86.08,86.29,222960.0,84.1302,84.1302,83.7992,84.0037,222960.0
2024-02-28 12:00:00,86.29,86.32,86.2,86.23,67198.0,84.0037,84.0329,83.9161,83.9453,67198.0
2024-02-28 12:30:00,86.23,86.37,86.22,86.36,79496.0,83.9453,84.0816,83.9355,84.0718,79496.0
2024-02-28 13:00:00,86.37,86.54,86.35,86.54,71613.0,84.0816,84.2471,84.0621,84.2471,71613.0
2024-02-28 13:30:00,86.54,86.67,86.51,86.66,84389.0,84.2471,84.3736,84.2179,84.3639,84389.0
2024-02-28 14:00:00,86.66,86.67,86.44,86.48,88033.0,84.3639,84.3736,84.1497,84.1886,88033.0
2024-02-28 14:30:00,86.48,86.55,86.43,86.48,55426.0,84.1886,84.2568,84.14,84.1886,55426.0
2024-02-28 15:00:00,86.48,86.61,86.44,86.6,135071.0,84.1886,84.3152,84.1497,84.3055,135071.0
2024-02-28 15:30:00,86.59,86.86,86.58,86.82,408852.0,84.2957,84.5586,84.286,84.5196,408852.0
2024-02-29 09:30:00,86.88,86.97,86.08,86.15,342485.0,84.578,84.6657,83.7992,83.8674,342485.0
2024-02-29 10:00:00,86.15,86.17,85.92,85.94,224188.0,83.8674,83.8869,83.6435,83.663,224188.0
2024-02-29 10:30:00,85.93,86.37,85.92,86.37,191788.0,83.6532,84.0816,83.6435,84.0816,191788.0
2024-02-29 11:00:00,86.37,86.58,86.35,86.56,97687.0,84.0816,84.286,84.0621,84.2665,97687.0
2024-02-29 11:30:00,86.56,86.6,86.4,86.44,265354.0,84.2665,84.3055,84.1108,84.1497,265354.0
2024-02-29 12:00:00,86.44,86.58,86.42,86.56,122703.0,84.1497,84.286,84.1302,84.2665,122703.0
2024-02-29 12:30:00,86.57,86.75,86.57,86.73,202749.0,84.2763,84.4515,84.2763,84.432,202749.0
2024-02-29 13:00:00,86.73,86.75,86.57,86.64,87528.0,84.432,84.4515,84.2763,84.3444,87528.0
2024-02-29 13:30:00,86.64,86.69,86.35,86.51,176065.0,84.3444,84.3931,84.0621,84.2179,176065.0
2024-02-29 14:00:00,86.51,86.68,86.46,86.6,155451.0,84.2179,84.3833,84.1692,84.3055,155451.0
2024-02-29 14:30:00,86.61,86.75,86.58,86.75,210952.0,84.3152,84.4515,84.286,84.4515,210952.0
2024-02-29 15:00:00,86.75,86.76,86.6,86.72,252086.0,84.4515,84.4612,84.3055,84.4223,252086.0
2024-02-29 15:30:00,86.72,86.8,86.45,86.49,1109326.0,84.4223,84.5002,84.1594,84.1984,1109326.0
2024-03-01 09:30:00,86.37,86.45,85.93,86.22,159466.0,84.0816,84.1594,83.6532,83.9355,159466.0
2024-03-01 10:00:00,86.25,86.34,86.04,86.23,87538.0,83.9647,84.0524,83.7603,83.9453,87538.0
2024-03-01 10:30:00,86.24,86.41,86.24,86.26,90265.0,83.955,84.1205,83.955,83.9745,90265.0
2024-03-01 11:00:00,86.27,86.28,85.94,85.95,88887.0,83.9842,83.9939,83.663,83.6727,88887.0
2024-03-01 11:30:00,85.94,86.1,85.75,86.09,84995.0,83.663,83.8187,83.478,83.809,84995.0
2024-03-01 12:00:00,86.08,86.24,86.08,86.22,64464.0,83.7992,83.955,83.7992,83.9355,64464.0
2024-03-01 12:30:00,86.22,86.36,86.22,86.29,38693.0,83.9355,84.0718,83.9355,84.0037,38693.0
2024-03-01 13:00:00,86.28,86.37,86.27,86.31,37595.0,83.9939,84.0816,83.9842,84.0232,37595.0
2024-03-01 13:30:00,86.32,86.37,86.25,86.35,56749.0,84.0329,84.0816,83.9647,84.0621,56749.0
2024-03-01 14:00:00,86.36,86.48,86.31,86.39,68312.0,84.0718,84.1886,84.0232,84.101,68312.0
2024-03-01 14:30:00,86.4,86.41,86.34,86.35,48401.0,84.1108,84.1205,84.0524,84.0621,48401.0
2024-03-01 15:00:00,86.35,86.47,86.33,86.47,121124.0,84.0621,84.1789,84.0426,84.1789,121124.0
2024-03-01 15:30:00,86.47,86.56,86.44,86.49,342239.0,84.1789,84.2665,84.1497,84.1984,342239.0
2024-03-04 09:30:00,86.13,86.75,85.95,86.63,236523.0,83.8479,84.4515,83.6727,84.3347,236523.0
2024-03-04 10:00:00,86.64,86.73,86.38,86.63,130832.0,84.3444,84.432,84.0913,84.3347,130832.0
2024-03-04 10:30:00,86.62,86.72,86.48,86.54,116483.0,84.3249,84.4223,84.1886,84.2471,116483.0
2024-03-04 11:00:00,86.54,86.73,86.51,86.72,90910.0,84.2471,84.432,84.2179,84.4223,90910.0
2024-03-04 11:30:00,86.72,86.86,86.64,86.77,203779.0,84.4223,84.5586,84.3444,84.471,203779.0
2024-03-04 12:00:00,86.77,86.93,86.72,86.91,222334.0,84.471,84.6267,84.4223,84.6073,222334.0
2024-03-04 12:30:00,86.91,87.0,86.84,86.98,205186.0,84.6073,84.6949,84.5391,84.6754,205186.0
2024-03-04 13:00:00,86.99,87.0,86.89,86.95,242315.0,84.6851,84.6949,84.5878,84.6462,242315.0
2024-03-04 13:30:00,86.95,87.08,86.89,87.07,249370.0,84.6462,84.7727,84.5878,84.763,249370.0
2024-03-04 14:00:00,87.06,87.23,87.06,87.2,191717.0,84.7533,84.9188,84.7533,84.8896,191717.0
2024-03-04 14:30:00,87.2,87.25,87.11,87.13,94446.0,84.8896,84.9382,84.802,84.8214,94446.0
2024-03-04 15:00:00,87.13,87.16,86.99,87.04,209183.0,84.8214,84.8506,84.6851,84.7338,209183.0
2024-03-04 15:30:00,87.04,87.13,86.77,86.83,524936.0,84.7338,84.8214,84.471,84.5294,524936.0
2024-03-05 09:30:00,87.2,87.27,86.63,86.92,178532.0,84.8896,84.9577,84.3347,84.617,178532.0
2024-03-05 10:00:00,86.94,87.13,86.81,87.03,168041.0,84.6365,84.8214,84.5099,84.7241,168041.0
2024-03-05 10:30:00,87.03,87.13,86.85,86.86,118845.0,84.7241,84.8214,84.5488,84.5586,118845.0
2024-03-05 11:00:00,86.86,86.87,86.67,86.75,101611.0,84.5586,84.5683,84.3736,84.4515,101611.0
2024-03-05 11:30:00,86.75,86.76,86.47,86.59,140869.0,84.4515,84.4612,84.1789,84.2957,140869.0
2024-03-05 12:00:00,86.59,86.65,86.51,86.59,68473.0,84.2957,84.3541,84.2179,84.2957,68473.0
2024-03-05 12:30:00,86.59,86.71,86.46,86.7,135690.0,84.2957,84.4126,84.1692,84.4028,135690.0
2024-03-05 13:00:00,86.7,86.98,86.7,86.98,96201.0,84.4028,84.6754,84.4028,84.6754,96201.0
2024-03-05 13:30:00,86.98,87.14,86.97,87.01,126801.0,84.6754,84.8312,84.6657,84.7046,126801.0
2024-03-05 14:00:00,87.01,87.03,86.85,86.88,91296.0,84.7046,84.7241,84.5488,84.578,91296.0
2024-03-05 14:30:00,86.88,86.88,86.55,86.64,119984.0,84.578,84.578,84.2568,84.3444,119984.0
2024-03-05 15:00:00,86.64,86.64,86.24,86.25,212497.0,84.3444,84.3444,83.955,83.9647,212497.0
2024-03-05 15:30:00,86.24,86.75,86.21,86.73,699744.0,83.955,84.4515,83.9258,84.432,699744.0
2024-03-06 09:30:00,86.75,87.17,86.59,87.03,342210.0,84.4515,84.8604,84.2957,84.7241,342210.0
2024-03-06 10:00:00,87.01,87.14,86.9,86.98,167155.0,84.7046,84.8312,84.5975,84.6754,167155.0
2024-03-06 10:30:00,86.98,87.02,86.74,86.87,118901.0,84.6754,84.7143,84.4418,84.5683,118901.0
2024-03-06 11:00:00,86.88,87.1,86.83,87.09,107027.0,84.578,84.7922,84.5294,84.7825,107027.0
2024-03-06 11:30:00,87.1,87.18,87.05,87.16,100433.0,84.7922,84.8701,84.7435,84.8506,100433.0
2024-03-06 12:00:00,87.16,87.36,87.14,87.19,129867.0,84.8506,85.0453,84.8312,84.8798,129867.0
2024-03-06 12:30:00,87.19,87.27,87.09,87.2,101411.0,84.8798,84.9577,84.7825,84.8896,101411.0
2024-03-06 13:00:00,87.2,87.26,87.07,87.2,100331.0,84.8896,84.948,84.763,84.8896,100331.0
2024-03-06 13:30:00,87.2,87.2,86.96,87.06,95244.0,84.8896,84.8896,84.6559,84.7533,95244.0
2024-03-06 14:00:00,87.06,87.06,86.84,86.95,93722.0,84.7533,84.7533,84.5391,84.6462,93722.0
2024-03-06 14:30:00,86.94,87.0,86.84,86.97,110726.0,84.6365,84.6949,84.5391,84.6657,110726.0
2024-03-06 15:00:00,86.96,87.04,86.91,87.02,120054.0,84.6559,84.7338,84.6073,84.7143,120054.0
2024-03-06 15:30:00,87.02,87.22,87.02,87.17,435349.0,84.7143,84.909,84.7143,84.8604,435349.0
2024-03-07 09:30:00,87.41,87.64,87.03,87.63,162426.0,85.094,85.3179,84.7241,85.3082,162426.0
2024-03-07 10:00:00,87.63,87.81,87.57,87.81,107240.0,85.3082,85.4834,85.2498,85.4834,107240.0
2024-03-07 10:30:00,87.84,87.87,87.61,87.67,83162.0,85.5126,85.5418,85.2887,85.3471,83162.0
2024-03-07 11:00:00,87.66,87.68,87.54,87.56,79268.0,85.3374,85.3569,85.2206,85.24,79268.0
2024-03-07 11:30:00,87.56,87.69,87.49,87.66,107760.0,85.24,85.3666,85.1719,85.3374,107760.0
2024-03-07 12:00:00,87.66,87.7,87.56,87.65,78773.0,85.3374,85.3763,85.24,85.3276,78773.0
2024-03-07 12:30:00,87.66,87.82,87.65,87.8,57668.0,85.3374,85.4931,85.3276,85.4737,57668.0
2024-03-07 13:00:00,87.79,87.83,87.76,87.81,40105.0,85.4639,85.5029,85.4347,85.4834,40105.0
2024-03-07 13:30:00,87.82,87.97,87.76,87.95,80147.0,85.4931,85.6392,85.4347,85.6197,80147.0
2024-03-07 14:00:00,87.95,88.05,87.94,88.04,316607.0,85.6197,85.717,85.61,85.7073,316607.0
2024-03-07 14:30:00,88.04,88.07,87.87,87.95,87817.0,85.7073,85.7365,85.5418,85.6197,87817.0
2024-03-07 15:00:00,87.95,88.05,87.93,88.0,104629.0,85.6197,85.717,85.6002,85.6684,104629.0
2024-03-07 15:30:00,88.0,88.16,87.99,88.1,457304.0,85.6684,85.8241,85.6586,85.7657,457304.0
2024-03-08 09:30:00,87.87,88.1,87.53,88.1,246817.0,85.5418,85.7657,85.2108,85.7657,246817.0
2024-03-08 10:00:00,88.09,88.19,87.79,87.9,221641.0,85.756,85.8533,85.4639,85.571,221641.0
2024-03-08 10:30:00,87.91,88.15,87.84,87.94,182974.0,85.5808,85.8144,85.5126,85.61,182974.0
2024-03-08 11:00:00,87.95,88.22,87.83,88.22,224548.0,85.6197,85.8825,85.5029,85.8825,224548.0
2024-03-08 11:30:00,88.22,88.43,88.07,88.2,127526.0,85.8825,86.087,85.7365,85.8631,127526.0
2024-03-08 12:00:00,88.2,88.38,88.2,88.32,78844.0,85.8631,86.0383,85.8631,85.9799,78844.0
2024-03-08 12:30:00,88.31,88.42,88.29,88.38,81370.0,85.9702,86.0772,85.9507,86.0383,81370.0
2024-03-08 13:00:00,88.38,88.5,88.33,88.48,59472.0,86.0383,86.1551,85.9896,86.1357,59472.0
2024-03-08 13:30:00,88.48,88.5,88.26,88.3,82815.0,86.1357,86.1551,85.9215,85.9604,82815.0
2024-03-08 14:00:00,88.29,88.47,88.28,88.47,56552.0,85.9507,86.1259,85.941,86.1259,56552.0
2024-03-08 14:30:00,88.47,88.5,88.34,88.36,109425.0,86.1259,86.1551,85.9994,86.0188,109425.0
2024-03-08 15:00:00,88.36,88.46,88.21,88.21,99916.0,86.0188,86.1162,85.8728,85.8728,99916.0
2024-03-08 15:30:00,88.19,88.34,88.02,88.07,385513.0,85.8533,85.9994,85.6878,85.7365,385513.0
2024-03-11 09:30:00,88.03,88.62,88.0,88.25,188185.0,85.6976,86.2719,85.6684,85.9117,188185.0
2024-03-11 10:00:00,88.25,88.26,87.68,87.71,156195.0,85.9117,85.9215,85.3569,85.3861,156195.0
2024-03-11 10:30:00,87.71,87.78,87.41,87.78,232225.0,85.3861,85.4542,85.094,85.4542,232225.0
2024-03-11 11:00:00,87.78,88.02,87.76,88.0,206629.0,85.4542,85.6878,85.4347,85.6684,206629.0
2024-03-11 11:30:00,88.0,88.22,87.95,88.14,107159.0,85.6684,85.8825,85.6197,85.8047,107159.0
2024-03-11 12:00:00,88.16,88.24,87.99,88.23,110662.0,85.8241,85.902,85.6586,85.8923,110662.0
2024-03-11 12:30:00,88.23,88.35,88.2,88.33,167270.0,85.8923,86.0091,85.8631,85.9896,167270.0
2024-03-11 13:00:00,88.33,88.36,88.22,88.28,94084.0,85.9896,86.0188,85.8825,85.941,94084.0
2024-03-11 13:30:00,88.28,88.33,88.16,88.25,102889.0,85.941,85.9896,85.8241,85.9117,102889.0
2024-03-11 14:00:00,88.25,88.31,88.02,88.11,104160.0,85.9117,85.9702,85.6878,85.7755,104160.0
2024-03-11 14:30:00,88.1,88.17,88.03,88.07,106622.0,85.7657,85.8339,85.6976,85.7365,106622.0
2024-03-11 15:00:00,88.07,88.23,88.02,88.17,106846.0,85.7365,85.8923,85.6878,85.8339,106846.0
2024-03-11 15:30:00,88.17,88.3,88.11,88.13,465425.0,85.8339,85.9604,85.7755,85.7949,465425.0
2024-03-12 09:30:00,88.15,88.64,88.01,88.64,146680.0,85.8144,86.2914,85.6781,86.2914,146680.0
2024-03-12 10:00:00,88.64,88.92,88.5,88.92,233808.0,86.2914,86.564,86.1551,86.564,233808.0
2024-03-12 10:30:00,88.91,88.92,88.67,88.8,132553.0,86.5543,86.564,86.3206,86.4472,132553.0
2024-03-12 11:00:00,88.8,88.88,88.66,88.66,99958.0,86.4472,86.5251,86.3109,86.3109,99958.0
2024-03-12 11:30:00,88.64,88.97,88.6,88.95,316040.0,86.2914,86.6127,86.2525,86.5932,316040.0
2024-03-12 12:00:00,88.94,88.95,88.8,88.84,188649.0,86.5835,86.5932,86.4472,86.4861,188649.0
2024-03-12 12:30:00,88.83,88.91,88.71,88.77,92431.0,86.4764,86.5543,86.3596,86.418,92431.0
2024-03-12 13:00:00,88.78,88.81,88.6,88.79,83885.0,86.4277,86.4569,86.2525,86.4374,83885.0
2024-03-12 13:30:00,88.79,88.95,88.75,88.94,86590.0,86.4374,86.5932,86.3985,86.5835,86590.0
2024-03-12 14:00:00,88.95,89.05,88.91,89.02,139885.0,86.5932,86.6906,86.5543,86.6613,139885.0
2024-03-12 14:30:00,89.03,89.14,88.94,89.09,119689.0,86.6711,86.7782,86.5835,86.7295,119689.0
2024-03-12 15:00:00,89.09,89.19,89.03,89.09,154133.0,86.7295,86.8268,86.6711,86.7295,154133.0
2024-03-12 15:30:00,89.08,89.08,88.62,88.74,548084.0,86.7198,86.7198,86.2719,86.3888,548084.0
2024-03-13 09:30:00,88.92,89.31,88.64,88.67,140420.0,86.564,86.9437,86.2914,86.3206,140420.0
2024-03-13 10:00:00,88.63,88.8,88.59,88.77,90427.0,86.2817,86.4472,86.2427,86.418,90427.0
2024-03-13 10:30:00,88.78,88.8,88.53,88.72,86391.0,86.4277,86.4472,86.1843,86.3693,86391.0
2024-03-13 11:00:00,88.72,89.03,88.6,89.02,146137.0,86.3693,86.6711,86.2525,86.6613,146137.0
2024-03-13 11:30:00,89.03,89.03,88.86,88.88,62701.0,86.6711,86.6711,86.5056,86.5251,62701.0
2024-03-13 12:00:00,88.86,89.03,88.85,88.99,65287.0,86.5056,86.6711,86.4959,86.6321,65287.0
2024-03-13 12:30:00,88.98,89.13,88.98,89.13,69319.0,86.6224,86.7684,86.6224,86.7684,69319.0
2024-03-13 13:00:00,89.13,89.22,89.06,89.06,77364.0,86.7684,86.856,86.7003,86.7003,77364.0
2024-03-13 13:30:00,89.06,89.18,89.01,89.17,104528.0,86.7003,86.8171,86.6516,86.8074,104528.0
2024-03-13 14:00:00,89.17,89.25,89.12,89.12,95849.0,86.8074,86.8853,86.7587,86.7587,95849.0
2024-03-13 14:30:00,89.13,89.27,89.12,89.17,115518.0,86.7684,86.9047,86.7587,86.8074,115518.0
2024-03-13 15:00:00,89.16,89.24,89.02,89.05,188313.0,86.7976,86.8755,86.6613,86.6906,188313.0
2024-03-13 15:30:00,89.06,89.36,89.05,89.21,601319.0,86.7003,86.9923,86.6906,86.8463,601319.0
2024-03-14 09:30:00,88.86,89.05,88.68,88.8,197582.0,86.5056,86.6906,86.3304,86.4472,197582.0
2024-03-14 10:00:00,88.81,88.92,88.52,88.59,201551.0,86.4569,86.564,86.1746,86.2427,201551.0
2024-03-14 10:30:00,88.6,88.7,88.3,88.31,127622.0,86.2525,86.3498,85.9604,85.9702,127622.0
2024-03-14 11:00:00,88.3,88.52,88.26,88.41,87966.0,85.9604,86.1746,85.9215,86.0675,87966.0
2024-03-14 11:30:00,88.41,88.44,88.23,88.39,108815.0,86.0675,86.0967,85.8923,86.048,108815.0
2024-03-14 12:00:00,88.39,88.6,88.34,88.58,96299.0,86.048,86.2525,85.9994,86.233,96299.0
2024-03-14 12:30:00,88.58,88.61,88.31,88.31,121196.0,86.233,86.2622,85.9702,85.9702,121196.0
2024-03-14 13:00:00,88.31,88.47,88.23,88.25,102396.0,85.9702,86.1259,85.8923,85.9117,102396.0
2024-03-14 13:30:00,88.25,88.34,88.15,88.3,142312.0,85.9117,85.9994,85.8144,85.9604,142312.0
2024-03-14 14:00:00,88.3,88.44,88.28,88.42,130976.0,85.9604,86.0967,85.941,86.0772,130976.0
2024-03-14 14:30:00,88.43,88.51,88.35,88.47,136779.0,86.087,86.1649,86.0091,86.1259,136779.0
2024-03-14 15:00:00,88.46,88.5,88.26,88.27,132661.0,86.1162,86.1551,85.9215,85.9312,132661.0
2024-03-14 15:30:00,88.27,88.39,88.09,88.36,657015.0,85.9312,86.048,85.756,86.0188,657015.0
2024-03-15 09:30:00,87.46,88.61,87.46,88.36,901243.0,85.1427,86.2622,85.1427,86.0188,901243.0
2024-03-15 10:00:00,88.36,88.46,88.11,88.42,182726.0,86.0188,86.1162,85.7755,86.0772,182726.0
2024-03-15 10:30:00,88.42,88.7,88.32,88.7,119893.0,86.0772,86.3498,85.9799,86.3498,119893.0
2024-03-15 11:00:00,88.7,88.75,88.57,88.74,73507.0,86.3498,86.3985,86.2233,86.3888,73507.0
2024-03-15 11:30:00,88.74,88.78,88.48,88.5,127348.0,86.3888,86.4277,86.1357,86.1551,127348.0
2024-03-15 12:00:00,88.5,88.62,88.43,88.5,113681.0,86.1551,86.2719,86.087,86.1551,113681.0
2024-03-15 12:30:00,88.49,88.61,88.31,88.4,346687.0,86.1454,86.2622,85.9702,86.0578,346687.0
2024-03-15 13:00:00,88.4,88.64,88.38,88.58,316016.0,86.0578,86.2914,86.0383,86.233,316016.0
2024-03-15 13:30:00,88.58,88.68,88.5,88.52,130654.0,86.233,86.3304,86.1551,86.1746,130654.0
2024-03-15 14:00:00,88.53,88.61,88.47,88.53,110785.0,86.1843,86.2622,86.1259,86.1843,110785.0
2024-03-15 14:30:00,88.52,88.54,88.39,88.41,135542.0,86.1746,86.1941,86.048,86.0675,135542.0
2024-03-15 15:00:00,88.42,88.44,88.25,88.31,160536.0,86.0772,86.0967,85.9117,85.9702,160536.0
2024-03-15 15:30:00,88.3,88.49,88.15,88.45,558433.0,85.9604,86.1454,85.8144,86.1064,558433.0
2024-03-18 09:30:00,88.25,88.96,88.09,88.91,215653.0,85.9117,86.6029,85.756,86.5543,215653.0
2024-03-18 10:00:00,88.92,88.96,88.65,88.74,103532.0,86.564,86.6029,86.3012,86.3888,103532.0
2024-03-18 10:30:00,88.74,88.83,88.64,88.72,95967.0,86.3888,86.4764,86.2914,86.3693,95967.0
2024-03-18 11:00:00,88.73,88.98,88.71,88.91,94680.0,86.379,86.6224,86.3596,86.5543,94680.0
2024-03-18 11:30:00,88.92,88.98,88.67,88.69,115791.0,86.564,86.6224,86.3206,86.3401,115791.0
2024-03-18 12:00:00,88.69,88.76,88.61,88.7,124933.0,86.3401,86.4082,86.2622,86.3498,124933.0
2024-03-18 12:30:00,88.7,88.73,88.57,88.64,64310.0,86.3498,86.379,86.2233,86.2914,64310.0
2024-03-18 13:00:00,88.65,88.68,88.42,88.48,82092.0,86.3012,86.3304,86.0772,86.1357,82092.0
2024-03-18 13:30:00,88.49,88.49,88.27,88.32,92070.0,86.1454,86.1454,85.9312,85.9799,92070.0
2024-03-18 14:00:00,88.32,88.37,88.26,88.27,93212.0,85.9799,86.0286,85.9215,85.9312,93212.0
2024-03-18 14:30:00,88.27,88.35,88.18,88.25,84879.0,85.9312,86.0091,85.8436,85.9117,84879.0
2024-03-18 15:00:00,88.26,88.41,88.25,88.34,157936.0,85.9215,86.0675,85.9117,85.9994,157936.0
2024-03-18 15:30:00,88.34,88.44,88.2,88.27,418731.0,85.9994,86.0967,85.8631,85.9312,418731.0
2024-03-19 09:30:00,88.5,88.66,88.1,88.61,198144.0,86.1551,86.3109,85.7657,86.2622,198144.0
2024-03-19 10:00:00,88.62,88.64,88.37,88.43,96709.0,86.2719,86.2914,86.0286,86.087,96709.0
2024-03-19 10:30:00,88.44,88.51,88.3,88.5,75484.0,86.0967,86.1649,85.9604,86.1551,75484.0
2024-03-19 11:00:00,88.53,88.6,88.47,88.48,196075.0,86.1843,86.2525,86.1259,86.1357,196075.0
2024-03-19 11:30:00,88.47,88.55,88.45,88.48,83070.0,86.1259,86.2038,86.1064,86.1357,83070.0
2024-03-19 12:00:00,88.47,88.49,88.35,88.45,86462.0,86.1259,86.1454,86.0091,86.1064,86462.0
2024-03-19 12:30:00,88.45,88.51,88.4,88.44,60364.0,86.1064,86.1649,86.0578,86.0967,60364.0
2024-03-19 13:00:00,88.44,88.49,88.4,88.49,70467.0,86.0967,86.1454,86.0578,86.1454,70467.0
2024-03-19 13:30:00,88.48,88.58,88.43,88.51,67628.0,86.1357,86.233,86.087,86.1649,67628.0
2024-03-19 14:00:00,88.51,88.52,88.38,88.47,92427.0,86.1649,86.1746,86.0383,86.1259,92427.0
2024-03-19 14:30:00,88.47,88.56,88.43,88.47,68328.0,86.1259,86.2135,86.087,86.1259,68328.0
2024-03-19 15:00:00,88.47,88.49,88.38,88.43,142758.0,86.1259,86.1454,86.0383,86.087,142758.0
2024-03-19 15:30:00,88.43,88.78,88.39,88.77,562443.0,86.087,86.4277,86.048,86.418,562443.0
2024-03-20 09:30:00,88.38,88.82,88.36,88.56,257503.0,86.0383,86.4666,86.0188,86.2135,257503.0
2024-03-20 10:00:00,88.56,88.75,88.55,88.65,96778.0,86.2135,86.3985,86.2038,86.3012,96778.0
2024-03-20 10:30:00,88.65,88.72,88.6,88.7,100126.0,86.3012,86.3693,86.2525,86.3498,100126.0
2024-03-20 11:00:00,88.7,88.7,88.46,88.48,94706.0,86.3498,86.3498,86.1162,86.1357,94706.0
2024-03-20 11:30:00,88.48,88.54,88.38,88.5,114996.0,86.1357,86.1941,86.0383,86.1551,114996.0
2024-03-20 12:00:00,88.49,88.52,88.41,88.42,102094.0,86.1454,86.1746,86.0675,86.0772,102094.0
2024-03-20 12:30:00,88.42,88.53,88.34,88.5,70685.0,86.0772,86.1843,85.9994,86.1551,70685.0
2024-03-20 13:00:00,88.49,88.57,88.47,88.57,60437.0,86.1454,86.2233,86.1259,86.2233,60437.0
2024-03-20 13:30:00,88.57,88.67,88.53,88.61,58194.0,86.2233,86.3206,86.1843,86.2622,58194.0
2024-03-20 14:00:00,88.62,88.74,88.33,88.48,123790.0,86.2719,86.3888,85.9896,86.1357,123790.0
2024-03-20 14:30:00,88.49,88.72,88.45,88.55,96291.0,86.1454,86.3693,86.1064,86.2038,96291.0
2024-03-20 15:00:00,88.56,88.74,88.52,88.59,191700.0,86.2135,86.3888,86.1746,86.2427,191700.0
2024-03-20 15:30:00,88.58,88.58,88.24,88.37,426150.0,86.233,86.233,85.902,86.0286,426150.0
2024-03-21 09:30:00,88.35,88.35,87.92,88.29,240285.0,86.0091,86.0091,85.5905,85.9507,240285.0
2024-03-21 10:00:00,88.28,88.57,88.25,88.56,115004.0,85.941,86.2233,85.9117,86.2135,115004.0
2024-03-21 10:30:00,88.57,88.77,88.47,88.74,124803.0,86.2233,86.418,86.1259,86.3888,124803.0
2024-03-21 11:00:00,88.73,88.74,88.56,88.62,121504.0,86.379,86.3888,86.2135,86.2719,121504.0
2024-03-21 11:30:00,88.61,88.79,88.6,88.78,125872.0,86.2622,86.4374,86.2525,86.4277,125872.0
2024-03-21 12:00:00,88.77,88.84,88.66,88.66,126525.0,86.418,86.4861,86.3109,86.3109,126525.0
2024-03-21 12:30:00,88.65,88.79,88.65,88.77,84380.0,86.3012,86.4374,86.3012,86.418,84380.0
2024-03-21 13:00:00,88.77,88.91,88.74,88.87,96260.0,86.418,86.5543,86.3888,86.5153,96260.0
2024-03-21 13:30:00,88.87,88.95,88.78,88.94,98746.0,86.5153,86.5932,86.4277,86.5835,98746.0
2024-03-21 14:00:00,88.95,89.11,88.95,89.07,122255.0,86.5932,86.749,86.5932,86.71,122255.0
2024-03-21 14:30:00,89.08,89.09,88.97,89.01,88166.0,86.7198,86.7295,86.6127,86.6516,88166.0
2024-03-21 15:00:00,89.03,89.08,88.97,88.99,98760.0,86.6711,86.7198,86.6127,86.6321,98760.0
2024-03-21 15:30:00,89.0,89.06,88.75,88.75,431429.0,86.6419,86.7003,86.3985,86.3985,431429.0
2024-03-22 09:30:00,88.98,89.29,88.9,89.13,192861.0,86.6224,86.9242,86.5445,86.7684,192861.0
2024-03-22 10:00:00,89.13,89.31,89.08,89.28,100931.0,86.7684,86.9437,86.7198,86.9145,100931.0
2024-03-22 10:30:00,89.27,89.27,88.99,89.0,142528.0,86.9047,86.9047,86.6321,86.6419,142528.0
2024-03-22 11:00:00,89.0,89.19,88.99,89.04,126297.0,86.6419,86.8268,86.6321,86.6808,126297.0
2024-03-22 11:30:00,89.04,89.15,89.0,89.09,67429.0,86.6808,86.7879,86.6419,86.7295,67429.0
2024-03-22 12:00:00,89.09,89.1,88.9,88.97,99063.0,86.7295,86.7392,86.5445,86.6127,99063.0
2024-03-22 12:30:00,88.99,89.06,88.93,88.99,102388.0,86.6321,86.7003,86.5737,86.6321,102388.0
2024-03-22 13:00:00,88.99,89.05,88.83,89.01,105156.0,86.6321,86.6906,86.4764,86.6516,105156.0
2024-03-22 13:30:00,89.01,89.03,88.93,88.97,90596.0,86.6516,86.6711,86.5737,86.6127,90596.0
2024-03-22 14:00:00,88.96,89.03,88.9,88.94,78856.0,86.6029,86.6711,86.5445,86.5835,78856.0
2024-03-22 14:30:00,88.95,89.0,88.91,89.0,72447.0,86.5932,86.6419,86.5543,86.6419,72447.0
2024-03-22 15:00:00,89.0,89.08,88.99,89.07,100857.0,86.6419,86.7198,86.6321,86.71,100857.0
2024-03-22 15:30:00,89.08,89.29,89.06,89.2,419425.0,86.7198,86.9242,86.7003,86.8366,419425.0
2024-03-25 09:30:00,89.24,89.42,88.86,89.0,265559.0,86.8755,87.0507,86.5056,86.6419,265559.0
2024-03-25 10:00:00,89.02,89.02,88.65,88.68,111946.0,86.6613,86.6613,86.3012,86.3304,111946.0
2024-03-25 10:30:00,88.69,88.86,88.65,88.84,85189.0,86.3401,86.5056,86.3012,86.4861,85189.0
2024-03-25 11:00:00,88.84,88.84,88.43,88.45,96111.0,86.4861,86.4861,86.087,86.1064,96111.0
2024-03-25 11:30:00,88.44,88.49,88.32,88.45,95609.0,86.0967,86.1454,85.9799,86.1064,95609.0
2024-03-25 12:00:00,88.45,88.53,88.34,88.42,66476.0,86.1064,86.1843,85.9994,86.0772,66476.0
2024-03-25 12:30:00,88.42,88.66,88.42,88.62,73418.0,86.0772,86.3109,86.0772,86.2719,73418.0
2024-03-25 13:00:00,88.63,88.66,88.46,88.53,52176.0,86.2817,86.3109,86.1162,86.1843,52176.0
2024-03-25 13:30:00,88.51,88.62,88.47,88.58,53804.0,86.1649,86.2719,86.1259,86.233,53804.0
2024-03-25 14:00:00,88.58,88.59,88.45,88.47,91213.0,86.233,86.2427,86.1064,86.1259,91213.0
2024-03-25 14:30:00,88.47,88.66,88.43,88.65,77420.0,86.1259,86.3109,86.087,86.3012,77420.0
2024-03-25 15:00:00,88.65,88.68,88.58,88.66,94491.0,86.3012,86.3304,86.233,86.3109,94491.0
2024-03-25 15:30:00,88.67,88.7,88.46,88.64,335473.0,86.3206,86.3498,86.1162,86.2914,335473.0
2024-03-26 09:30:00,88.73,89.17,88.67,88.83,248786.0,86.379,86.8074,86.3206,86.4764,248786.0
2024-03-26 10:00:00,88.84,89.04,88.78,89.01,110621.0,86.4861,86.6808,86.4277,86.6516,110621.0
2024-03-26 10:30:00,89.0,89.04,88.83,88.84,93029.0,86.6419,86.6808,86.4764,86.4861,93029.0
2024-03-26 11:00:00,88.84,88.94,88.8,88.87,81587.0,86.4861,86.5835,86.4472,86.5153,81587.0
2024-03-26 11:30:00,88.88,88.97,88.81,88.95,58305.0,86.5251,86.6127,86.4569,86.5932,58305.0
2024-03-26 12:00:00,88.95,88.95,88.59,88.61,145787.0,86.5932,86.5932,86.2427,86.2622,145787.0
2024-03-26 12:30:00,88.63,88.82,88.62,88.73,80890.0,86.2817,86.4666,86.2719,86.379,80890.0
2024-03-26 13:00:00,88.75,88.9,88.67,88.87,71117.0,86.3985,86.5445,86.3206,86.5153,71117.0
2024-03-26 13:30:00,88.88,89.05,88.88,89.03,119174.0,86.5251,86.6906,86.5251,86.6711,119174.0
2024-03-26 14:00:00,89.03,89.06,88.92,88.94,97562.0,86.6711,86.7003,86.564,86.5835,97562.0
2024-03-26 14:30:00,88.94,89.02,88.9,88.94,97776.0,86.5835,86.6613,86.5445,86.5835,97776.0
2024-03-26 15:00:00,88.94,89.08,88.93,89.0,161072.0,86.5835,86.7198,86.5737,86.6419,161072.0
2024-03-26 15:30:00,89.01,89.12,88.86,88.91,404400.0,86.6516,86.7587,86.5056,86.5543,404400.0
2024-03-27 09:30:00,89.6,90.27,89.53,90.14,427929.0,87.226,87.8782,87.1578,87.7517,427929.0
2024-03-27 10:00:00,90.14,90.17,89.67,89.72,217628.0,87.7517,87.7809,87.2941,87.3428,217628.0
2024-03-27 10:30:00,89.72,89.72,89.38,89.52,260011.0,87.3428,87.3428,87.0118,87.1481,260011.0
2024-03-27 11:00:00,89.53,89.63,89.48,89.58,122491.0,87.1578,87.2552,87.1092,87.2065,122491.0
2024-03-27 11:30:00,89.58,89.65,89.52,89.53,96288.0,87.2065,87.2747,87.1481,87.1578,96288.0
2024-03-27 12:00:00,89.53,89.62,89.4,89.42,95062.0,87.1578,87.2454,87.0313,87.0507,95062.0
2024-03-27 12:30:00,89.42,89.45,89.33,89.36,102907.0,87.0507,87.08,86.9631,86.9923,102907.0
2024-03-27 13:00:00,89.36,89.6,89.34,89.6,113577.0,86.9923,87.226,86.9729,87.226,113577.0
2024-03-27 13:30:00,89.6,89.6,89.43,89.45,63917.0,87.226,87.226,87.0605,87.08,63917.0
2024-03-27 14:00:00,89.45,89.47,89.35,89.38,90965.0,87.08,87.0994,86.9826,87.0118,90965.0
2024-03-27 14:30:00,89.38,89.44,89.34,89.34,104904.0,87.0118,87.0702,86.9729,86.9729,104904.0
2024-03-27 15:00:00,89.34,89.5,89.32,89.48,187908.0,86.9729,87.1286,86.9534,87.1092,187908.0
2024-03-27 15:30:00,89.49,89.97,89.47,89.96,612468.0,87.1189,87.5862,87.0994,87.5764,612468.0
2024-03-28 09:30:00,90.2,90.37,89.92,90.04,161248.0,87.8101,87.9756,87.5375,87.6543,161248.0
2024-03-28 10:00:00,90.04,90.19,89.93,90.09,93421.0,87.6543,87.8003,87.5472,87.703,93421.0
2024-03-28 10:30:00,90.08,90.21,90.02,90.13,105103.0,87.6933,87.8198,87.6349,87.7419,105103.0
2024-03-28 11:00:00,90.13,90.21,89.98,90.08,87965.0,87.7419,87.8198,87.5959,87.6933,87965.0
2024-03-28 11:30:00,90.08,90.08,89.91,89.93,70472.0,87.6933,87.6933,87.5278,87.5472,70472.0
2024-03-28 12:00:00,89.94,90.14,89.93,90.08,74587.0,87.557,87.7517,87.5472,87.6933,74587.0
2024-03-28 12:30:00,90.08,90.08,89.95,90.05,68629.0,87.6933,87.6933,87.5667,87.6641,68629.0
2024-03-28 13:00:00,90.04,90.05,89.94,89.98,80842.0,87.6543,87.6641,87.557,87.5959,80842.0
2024-03-28 13:30:00,89.98,90.05,89.94,90.01,90586.0,87.5959,87.6641,87.557,87.6251,90586.0
2024-03-28 14:00:00,90.02,90.06,89.93,89.97,107827.0,87.6349,87.6738,87.5472,87.5862,107827.0
2024-03-28 14:30:00,89.96,90.06,89.91,90.03,96570.0,87.5764,87.6738,87.5278,87.6446,96570.0
2024-03-28 15:00:00,90.03,90.13,90.01,90.12,168468.0,87.6446,87.7419,87.6251,87.7322,168468.0
2024-03-28 15:30:00,90.12,90.15,89.9,90.02,577145.0,87.7322,87.7614,87.518,87.6349,577145.0
2024-04-01 09:30:00,89.82,89.82,89.28,89.4,148635.0,87.4402,87.4402,86.9145,87.0313,148635.0
2024-04-01 10:00:00,89.4,89.46,89.24,89.27,76650.0,87.0313,87.0897,86.8755,86.9047,76650.0
2024-04-01 10:30:00,89.28,89.3,89.04,89.05,76254.0,86.9145,86.9339,86.6808,86.6906,76254.0
2024-04-01 11:00:00,89.04,89.08,88.87,89.01,62600.0,86.6808,86.7198,86.5153,86.6516,62600.0
2024-04-01 11:30:00,89.0,89.05,88.76,88.87,127346.0,86.6419,86.6906,86.4082,86.5153,127346.0
2024-04-01 12:00:00,88.86,88.94,88.81,88.89,105391.0,86.5056,86.5835,86.4569,86.5348,105391.0
2024-04-01 12:30:00,88.91,89.06,88.87,89.04,49482.0,86.5543,86.7003,86.5153,86.6808,49482.0
2024-04-01 13:00:00,89.04,89.05,88.94,89.02,66048.0,86.6808,86.6906,86.5835,86.6613,66048.0
2024-04-01 13:30:00,89.02,89.04,88.93,88.98,57548.0,86.6613,86.6808,86.5737,86.6224,57548.0
2024-04-01 14:00:00,88.97,89.0,88.92,88.97,60238.0,86.6127,86.6419,86.564,86.6127,60238.0
2024-04-01 14:30:00,88.99,89.15,88.99,89.09,57352.0,86.6321,86.7879,86.6321,86.7295,57352.0
2024-04-01 15:00:00,89.09,89.14,88.97,89.02,85029.0,86.7295,86.7782,86.6127,86.6613,85029.0
2024-04-01 15:30:00,89.02,89.18,88.94,89.03,406227.0,86.6613,86.8171,86.5835,86.6711,406227.0
2024-04-02 09:30:00,88.77,89.24,88.72,89.13,174757.0,86.418,86.8755,86.3693,86.7684,174757.0
2024-04-02 10:00:00,89.13,89.21,88.9,89.17,94651.0,86.7684,86.8463,86.5445,86.8074,94651.0
2024-04-02 10:30:00,89.17,89.25,88.95,89.02,115487.0,86.8074,86.8853,86.5932,86.6613,115487.0
2024-04-02 11:00:00,89.02,89.07,88.7,88.77,111103.0,86.6613,86.71,86.3498,86.418,111103.0
2024-04-02 11:30:00,88.78,88.85,88.66,88.84,111871.0,86.4277,86.4959,86.3109,86.4861,111871.0
2024-04-02 12:00:00,88.83,88.99,88.76,88.98,63386.0,86.4764,86.6321,86.4082,86.6224,63386.0
2024-04-02 12:30:00,88.98,89.09,88.91,88.94,55664.0,86.6224,86.7295,86.5543,86.5835,55664.0
2024-04-02 13:00:00,88.93,88.97,88.82,88.94,60710.0,86.5737,86.6127,86.4666,86.5835,60710.0
2024-04-02 13:30:00,88.93,89.06,88.9,89.01,61058.0,86.5737,86.7003,86.5445,86.6516,61058.0
2024-04-02 14:00:00,89.01,89.05,88.94,89.02,75830.0,86.6516,86.6906,86.5835,86.6613,75830.0
2024-04-02 14:30:00,89.02,89.16,89.01,89.03,109859.0,86.6613,86.7976,86.6516,86.6711,109859.0
2024-04-02 15:00:00,89.02,89.15,89.01,89.12,96996.0,86.6613,86.7879,86.6516,86.7587,96996.0
2024-04-02 15:30:00,89.13,89.2,88.98,89.1,354984.0,86.7684,86.8366,86.6224,86.7392,354984.0
2024-04-03 09:30:00,89.0,89.11,88.2,88.2,204843.0,86.6419,86.749,85.8631,85.8631,204843.0
2024-04-03 10:00:00,88.23,88.54,88.14,88.28,152446.0,85.8923,86.1941,85.8047,85.941,152446.0
2024-04-03 10:30:00,88.27,88.48,88.23,88.37,103504.0,85.9312,86.1357,85.8923,86.0286,103504.0
2024-04-03 11:00:00,88.36,88.51,88.22,88.23,102552.0,86.0188,86.1649,85.8825,85.8923,102552.0
2024-04-03 11:30:00,88.21,88.29,88.09,88.2,96660.0,85.8728,85.9507,85.756,85.8631,96660.0
2024-04-03 12:00:00,88.19,88.25,88.12,88.24,62000.0,85.8533,85.9117,85.7852,85.902,62000.0
2024-04-03 12:30:00,88.25,88.27,88.07,88.2,73156.0,85.9117,85.9312,85.7365,85.8631,73156.0
2024-04-03 13:00:00,88.21,88.35,88.2,88.32,78788.0,85.8728,86.0091,85.8631,85.9799,78788.0
2024-04-03 13:30:00,88.32,88.37,88.24,88.31,76261.0,85.9799,86.0286,85.902,85.9702,76261.0
2024-04-03 14:00:00,88.31,88.31,88.16,88.23,115451.0,85.9702,85.9702,85.8241,85.8923,115451.0
2024-04-03 14:30:00,88.23,88.27,88.06,88.06,184726.0,85.8923,85.9312,85.7268,85.7268,184726.0
2024-04-03 15:00:00,88.05,88.06,87.8,87.98,122299.0,85.717,85.7268,85.4737,85.6489,122299.0
2024-04-03 15:30:00,87.99,88.22,87.98,88.07,523988.0,85.6586,85.8825,85.6489,85.7365,523988.0
2024-04-04 09:30:00,88.52,88.61,88.19,88.53,119556.0,86.1746,86.2622,85.8533,86.1843,119556.0
2024-04-04 10:00:00,88.53,88.63,88.31,88.35,77521.0,86.1843,86.2817,85.9702,86.0091,77521.0
2024-04-04 10:30:00,88.34,88.42,88.19,88.37,77756.0,85.9994,86.0772,85.8533,86.0286,77756.0
2024-04-04 11:00:00,88.37,88.41,88.23,88.23,60460.0,86.0286,86.0675,85.8923,85.8923,60460.0
2024-04-04 11:30:00,88.23,88.24,88.05,88.06,85586.0,85.8923,85.902,85.717,85.7268,85586.0
2024-04-04 12:00:00,88.06,88.14,88.0,88.03,78121.0,85.7268,85.8047,85.6684,85.6976,78121.0
2024-04-04 12:30:00,88.03,88.05,87.92,87.97,69705.0,85.6976,85.717,85.5905,85.6392,69705.0
2024-04-04 13:00:00,87.96,88.09,87.92,88.04,65662.0,85.6294,85.756,85.5905,85.7073,65662.0
2024-04-04 13:30:00,88.04,88.04,87.83,87.87,61878.0,85.7073,85.7073,85.5029,85.5418,61878.0
2024-04-04 14:00:00,87.86,87.86,87.42,87.46,133339.0,85.5321,85.5321,85.1037,85.1427,133339.0
2024-04-04 14:30:00,87.44,87.5,87.28,87.42,154386.0,85.1232,85.1816,84.9674,85.1037,154386.0
2024-04-04 15:00:00,87.41,87.6,87.34,87.48,132469.0,85.094,85.279,85.0259,85.1622,132469.0
2024-04-04 15:30:00,87.49,87.58,87.35,87.4,475800.0,85.1719,85.2595,85.0356,85.0843,475800.0
2024-04-05 09:30:00,87.73,87.73,87.28,87.39,230745.0,85.4055,85.4055,84.9674,85.0745,230745.0
2024-04-05 10:00:00,87.38,87.58,87.16,87.18,245027.0,85.0648,85.2595,84.8506,84.8701,245027.0
2024-04-05 10:30:00,87.18,87.48,87.15,87.41,88557.0,84.8701,85.1622,84.8409,85.094,88557.0
2024-04-05 11:00:00,87.4,87.85,87.36,87.85,101147.0,85.0843,85.5223,85.0453,85.5223,101147.0
2024-04-05 11:30:00,87.87,87.94,87.71,87.87,77016.0,85.5418,85.61,85.3861,85.5418,77016.0
2024-04-05 12:00:00,87.88,88.12,87.8,87.89,179506.0,85.5516,85.7852,85.4737,85.5613,179506.0
2024-04-05 12:30:00,87.89,87.9,87.74,87.83,64753.0,85.5613,85.571,85.4153,85.5029,64753.0
2024-04-05 13:00:00,87.81,87.82,87.64,87.77,78064.0,85.4834,85.4931,85.3179,85.4445,78064.0
2024-04-05 13:30:00,87.77,87.85,87.64,87.7,87915.0,85.4445,85.5223,85.3179,85.3763,87915.0
2024-04-05 14:00:00,87.71,87.82,87.6,87.73,69434.0,85.3861,85.4931,85.279,85.4055,69434.0
2024-04-05 14:30:00,87.73,87.79,87.59,87.68,131318.0,85.4055,85.4639,85.2692,85.3569,131318.0
2024-04-05 15:00:00,87.68,87.92,87.68,87.81,69429.0,85.3569,85.5905,85.3569,85.4834,69429.0
2024-04-05 15:30:00,87.81,87.98,87.76,87.87,358443.0,85.4834,85.6489,85.4347,85.5418,358443.0
2024-04-08 09:30:00,87.67,88.0,87.54,87.84,182770.0,85.3471,85.6684,85.2206,85.5126,182770.0
2024-04-08 10:00:00,87.83,87.94,87.67,87.75,97547.0,85.5029,85.61,85.3471,85.425,97547.0
2024-04-08 10:30:00,87.73,87.77,87.55,87.58,94004.0,85.4055,85.4445,85.2303,85.2595,94004.0
2024-04-08 11:00:00,87.58,87.7,87.56,87.62,102330.0,85.2595,85.3763,85.24,85.2984,102330.0
2024-04-08 11:30:00,87.61,87.63,87.52,87.6,140114.0,85.2887,85.3082,85.2011,85.279,140114.0
2024-04-08 12:00:00,87.59,87.65,87.51,87.65,128959.0,85.2692,85.3276,85.1914,85.3276,128959.0
2024-04-08 12:30:00,87.65,87.75,87.61,87.73,62805.0,85.3276,85.425,85.2887,85.4055,62805.0
2024-04-08 13:00:00,87.73,87.85,87.67,87.81,77644.0,85.4055,85.5223,85.3471,85.4834,77644.0
2024-04-08 13:30:00,87.82,87.91,87.76,87.89,132736.0,85.4931,85.5808,85.4347,85.5613,132736.0
2024-04-08 14:00:00,87.88,87.95,87.79,87.87,72084.0,85.5516,85.6197,85.4639,85.5418,72084.0
2024-04-08 14:30:00,87.86,87.88,87.81,87.88,140379.0,85.5321,85.5516,85.4834,85.5516,140379.0
2024-04-08 15:00:00,87.89,87.95,87.8,87.81,88319.0,85.5613,85.6197,85.4737,85.4834,88319.0
2024-04-08 15:30:00,87.82,87.86,87.57,87.73,414615.0,85.4931,85.5321,85.2498,85.4055,414615.0
2024-04-09 09:30:00,88.27,88.33,87.42,87.56,117977.0,85.9312,85.9896,85.1037,85.24,117977.0
2024-04-09 10:00:00,87.56,87.73,87.43,87.68,61248.0,85.24,85.4055,85.1135,85.3569,61248.0
2024-04-09 10:30:00,87.66,87.68,87.21,87.37,99581.0,85.3374,85.3569,84.8993,85.0551,99581.0
2024-04-09 11:00:00,87.38,87.67,87.37,87.65,48490.0,85.0648,85.3471,85.0551,85.3276,48490.0
2024-04-09 11:30:00,87.64,87.69,87.54,87.64,60155.0,85.3179,85.3666,85.2206,85.3179,60155.0
2024-04-09 12:00:00,87.64,87.69,87.48,87.48,56979.0,85.3179,85.3666,85.1622,85.1622,56979.0
2024-04-09 12:30:00,87.5,87.6,87.38,87.44,34619.0,85.1816,85.279,85.0648,85.1232,34619.0
2024-04-09 13:00:00,87.44,87.67,87.44,87.63,34850.0,85.1232,85.3471,85.1232,85.3082,34850.0
2024-04-09 13:30:00,87.63,87.67,87.58,87.64,142302.0,85.3082,85.3471,85.2595,85.3179,142302.0
2024-04-09 14:00:00,87.63,87.67,87.5,87.55,129405.0,85.3082,85.3471,85.1816,85.2303,129405.0
2024-04-09 14:30:00,87.55,87.61,87.49,87.5,112883.0,85.2303,85.2887,85.1719,85.1816,112883.0
2024-04-09 15:00:00,87.5,87.72,87.43,87.67,311531.0,85.1816,85.3958,85.1135,85.3471,311531.0
2024-04-09 15:30:00,87.67,87.8,87.54,87.63,683563.0,85.3471,85.4737,85.2206,85.3082,683563.0
2024-04-10 09:30:00,87.33,87.41,87.0,87.12,297331.0,85.0161,85.094,84.6949,84.8117,297331.0
2024-04-10 10:00:00,87.12,87.47,87.09,87.37,209636.0,84.8117,85.1524,84.7825,85.0551,209636.0
2024-04-10 10:30:00,87.38,87.58,87.31,87.36,256392.0,85.0648,85.2595,84.9967,85.0453,256392.0
2024-04-10 11:00:00,87.36,87.41,87.2,87.26,113403.0,85.0453,85.094,84.8896,84.948,113403.0
2024-04-10 11:30:00,87.26,87.28,87.1,87.19,88582.0,84.948,84.9674,84.7922,84.8798,88582.0
2024-04-10 12:00:00,87.19,87.29,87.17,87.18,63672.0,84.8798,84.9772,84.8604,84.8701,63672.0
2024-04-10 12:30:00,87.17,87.22,87.07,87.13,120870.0,84.8604,84.909,84.763,84.8214,120870.0
2024-04-10 13:00:00,87.13,87.15,86.75,87.02,165954.0,84.8214,84.8409,84.4515,84.7143,165954.0
2024-04-10 13:30:00,87.01,87.03,86.75,86.93,176741.0,84.7046,84.7241,84.4515,84.6267,176741.0
2024-04-10 14:00:00,86.93,86.98,86.79,86.81,196461.0,84.6267,84.6754,84.4904,84.5099,196461.0
2024-04-10 14:30:00,86.81,86.88,86.72,86.73,106072.0,84.5099,84.578,84.4223,84.432,106072.0
2024-04-10 15:00:00,86.72,86.82,86.64,86.72,205128.0,84.4223,84.5196,84.3444,84.4223,205128.0
2024-04-10 15:30:00,86.72,86.74,86.37,86.56,854762.0,84.4223,84.4418,84.0816,84.2665,854762.0
2024-04-11 09:30:00,86.98,86.98,86.39,86.72,256713.0,84.6754,84.6754,84.101,84.4223,256713.0
2024-04-11 10:00:00,86.72,86.75,86.45,86.46,171582.0,84.4223,84.4515,84.1594,84.1692,171582.0
2024-04-11 10:30:00,86.46,86.48,86.27,86.37,108241.0,84.1692,84.1886,83.9842,84.0816,108241.0
2024-04-11 11:00:00,86.36,86.39,86.11,86.33,88954.0,84.0718,84.101,83.8284,84.0426,88954.0
2024-04-11 11:30:00,86.33,86.38,86.24,86.29,125817.0,84.0426,84.0913,83.955,84.0037,125817.0
2024-04-11 12:00:00,86.3,86.3,86.05,86.05,91690.0,84.0134,84.0134,83.77,83.77,91690.0
2024-04-11 12:30:00,86.04,86.14,86.01,86.08,125363.0,83.7603,83.8577,83.7311,83.7992,125363.0
2024-04-11 13:00:00,86.07,86.24,86.01,86.2,180366.0,83.7895,83.955,83.7311,83.9161,180366.0
2024-04-11 13:30:00,86.21,86.46,86.11,86.43,175367.0,83.9258,84.1692,83.8284,84.14,175367.0
2024-04-11 14:00:00,86.44,86.61,86.43,86.5,93599.0,84.1497,84.3152,84.14,84.2081,93599.0
2024-04-11 14:30:00,86.5,86.65,86.49,86.58,101503.0,84.2081,84.3541,84.1984,84.286,101503.0
2024-04-11 15:00:00,86.59,86.68,86.46,86.49,138046.0,84.2957,84.3833,84.1692,84.1984,138046.0
2024-04-11 15:30:00,86.48,86.51,85.93,85.96,572870.0,84.1886,84.2179,83.6532,83.6824,572870.0
2024-04-12 09:30:00,85.73,86.14,85.7,86.11,213800.0,83.4585,83.8577,83.4293,83.8284,213800.0
2024-04-12 10:00:00,86.08,86.12,85.93,86.1,196074.0,83.7992,83.8382,83.6532,83.8187,196074.0
2024-04-12 10:30:00,86.09,86.22,86.0,86.16,148665.0,83.809,83.9355,83.7214,83.8771,148665.0
2024-04-12 11:00:00,86.14,86.18,86.0,86.06,115012.0,83.8577,83.8966,83.7214,83.7798,115012.0
2024-04-12 11:30:00,86.06,86.25,86.0,86.19,99531.0,83.7798,83.9647,83.7214,83.9063,99531.0
2024-04-12 12:00:00,86.18,86.21,86.05,86.08,189805.0,83.8966,83.9258,83.77,83.7992,189805.0
2024-04-12 12:30:00,86.08,86.12,85.85,85.85,89303.0,83.7992,83.8382,83.5753,83.5753,89303.0
2024-04-12 13:00:00,85.85,85.9,85.67,85.73,87711.0,83.5753,83.624,83.4001,83.4585,87711.0
2024-04-12 13:30:00,85.72,86.02,85.69,85.98,89179.0,83.4488,83.7408,83.4196,83.7019,89179.0
2024-04-12 14:00:00,85.98,86.14,85.88,85.97,108673.0,83.7019,83.8577,83.6045,83.6922,108673.0
2024-04-12 14:30:00,85.97,85.98,85.8,85.86,113354.0,83.6922,83.7019,83.5267,83.5851,113354.0
2024-04-12 15:00:00,85.86,85.86,85.73,85.74,114289.0,83.5851,83.5851,83.4585,83.4683,114289.0
2024-04-12 15:30:00,85.75,85.9,85.71,85.82,489607.0,83.478,83.624,83.439,83.5461,489607.0
2024-04-15 09:30:00,86.47,86.89,86.37,86.52,234235.0,84.1789,84.5878,84.0816,84.2276,234235.0
2024-04-15 10:00:00,86.51,86.52,86.19,86.29,298367.0,84.2179,84.2276,83.9063,84.0037,298367.0
2024-04-15 10:30:00,86.28,86.36,86.11,86.33,176307.0,83.9939,84.0718,83.8284,84.0426,176307.0
2024-04-15 11:00:00,86.33,86.41,86.13,86.22,138853.0,84.0426,84.1205,83.8479,83.9355,138853.0
2024-04-15 11:30:00,86.23,86.45,86.2,86.43,103361.0,83.9453,84.1594,83.9161,84.14,103361.0
2024-04-15 12:00:00,86.44,86.57,86.22,86.22,84208.0,84.1497,84.2763,83.9355,83.9355,84208.0
2024-04-15 12:30:00,86.22,86.43,86.21,86.42,88749.0,83.9355,84.14,83.9258,84.1302,88749.0
2024-04-15 13:00:00,86.42,86.47,86.19,86.2,137912.0,84.1302,84.1789,83.9063,83.9161,137912.0
2024-04-15 13:30:00,86.19,86.43,86.1,86.39,187522.0,83.9063,84.14,83.8187,84.101,187522.0
2024-04-15 14:00:00,86.38,86.45,86.27,86.28,193714.0,84.0913,84.1594,83.9842,83.9939,193714.0
2024-04-15 14:30:00,86.28,86.5,86.2,86.37,140337.0,83.9939,84.2081,83.9161,84.0816,140337.0
2024-04-15 15:00:00,86.37,86.46,86.19,86.2,264182.0,84.0816,84.1692,83.9063,83.9161,264182.0
2024-04-15 15:30:00,86.21,86.4,86.1,86.17,653576.0,83.9258,84.1108,83.8187,83.8869,653576.0
2024-04-16 09:30:00,86.56,86.73,86.32,86.67,178589.0,84.2665,84.432,84.0329,84.3736,178589.0
2024-04-16 10:00:00,86.68,86.69,86.44,86.49,114848.0,84.3833,84.3931,84.1497,84.1984,114848.0
2024-04-16 10:30:00,86.48,86.67,86.27,86.27,179325.0,84.1886,84.3736,83.9842,83.9842,179325.0
2024-04-16 11:00:00,86.28,86.48,86.23,86.37,133716.0,83.9939,84.1886,83.9453,84.0816,133716.0
2024-04-16 11:30:00,86.38,86.67,86.32,86.57,111114.0,84.0913,84.3736,84.0329,84.2763,111114.0
2024-04-16 12:00:00,86.56,86.57,86.44,86.44,80175.0,84.2665,84.2763,84.1497,84.1497,80175.0
2024-04-16 12:30:00,86.44,86.52,86.4,86.48,76393.0,84.1497,84.2276,84.1108,84.1886,76393.0
2024-04-16 13:00:00,86.49,86.5,86.28,86.29,69328.0,84.1984,84.2081,83.9939,84.0037,69328.0
2024-04-16 13:30:00,86.28,86.29,86.12,86.21,118897.0,83.9939,84.0037,83.8382,83.9258,118897.0
2024-04-16 14:00:00,86.2,86.5,86.14,86.22,135517.0,83.9161,84.2081,83.8577,83.9355,135517.0
2024-04-16 14:30:00,86.21,86.53,86.2,86.53,73913.0,83.9258,84.2373,83.9161,84.2373,73913.0
2024-04-16 15:00:00,86.54,86.56,86.38,86.55,94600.0,84.2471,84.2665,84.0913,84.2568,94600.0
2024-04-16 15:30:00,86.55,86.55,86.16,86.16,420783.0,84.2568,84.2568,83.8771,83.8771,420783.0
2024-04-17 09:30:00,86.5,86.59,86.3,86.36,631580.0,84.2081,84.2957,84.0134,84.0718,631580.0
2024-04-17 10:00:00,86.35,86.35,86.03,86.09,171644.0,84.0621,84.0621,83.7506,83.809,171644.0
2024-04-17 10:30:00,86.09,86.15,85.91,86.06,86762.0,83.809,83.8674,83.6337,83.7798,86762.0
2024-04-17 11:00:00,86.05,86.13,86.0,86.02,91056.0,83.77,83.8479,83.7214,83.7408,91056.0
2024-04-17 11:30:00,86.02,86.18,85.92,86.1,102267.0,83.7408,83.8966,83.6435,83.8187,102267.0
2024-04-17 12:00:00,86.11,86.21,86.05,86.17,73538.0,83.8284,83.9258,83.77,83.8869,73538.0
2024-04-17 12:30:00,86.17,86.21,86.11,86.2,106559.0,83.8869,83.9258,83.8284,83.9161,106559.0
2024-04-17 13:00:00,86.19,86.43,86.18,86.36,145449.0,83.9063,84.14,83.8966,84.0718,145449.0
2024-04-17 13:30:00,86.37,86.46,86.28,86.42,122859.0,84.0816,84.1692,83.9939,84.1302,122859.0
2024-04-17 14:00:00,86.42,86.43,86.3,86.38,106150.0,84.1302,84.14,84.0134,84.0913,106150.0
2024-04-17 14:30:00,86.39,86.56,86.37,86.44,85316.0,84.101,84.2665,84.0816,84.1497,85316.0
2024-04-17 15:00:00,86.45,86.59,86.32,86.58,162661.0,84.1594,84.2957,84.0329,84.286,162661.0
2024-04-17 15:30:00,86.58,86.83,86.54,86.77,656095.0,84.286,84.5294,84.2471,84.471,656095.0
2024-04-18 09:30:00,87.0,87.31,86.97,87.1,342960.0,84.6949,84.9967,84.6657,84.7922,342960.0
2024-04-18 10:00:00,87.12,87.16,86.86,86.95,702719.0,84.8117,84.8506,84.5586,84.6462,702719.0
2024-04-18 10:30:00,86.94,87.16,86.76,86.86,208734.0,84.6365,84.8506,84.4612,84.5586,208734.0
2024-04-18 11:00:00,86.86,86.92,86.61,86.63,162014.0,84.5586,84.617,84.3152,84.3347,162014.0
2024-04-18 11:30:00,86.62,86.65,86.5,86.55,114042.0,84.3249,84.3541,84.2081,84.2568,114042.0
2024-04-18 12:00:00,86.55,86.67,86.51,86.6,139224.0,84.2568,84.3736,84.2179,84.3055,139224.0
2024-04-18 12:30:00,86.61,86.64,86.39,86.45,110861.0,84.3152,84.3444,84.101,84.1594,110861.0
2024-04-18 13:00:00,86.44,86.56,86.4,86.52,105644.0,84.1497,84.2665,84.1108,84.2276,105644.0
2024-04-18 13:30:00,86.51,86.52,86.39,86.5,130647.0,84.2179,84.2276,84.101,84.2081,130647.0
2024-04-18 14:00:00,86.49,86.65,86.44,86.58,268428.0,84.1984,84.3541,84.1497,84.286,268428.0
2024-04-18 14:30:00,86.58,86.71,86.53,86.55,151819.0,84.286,84.4126,84.2373,84.2568,151819.0
2024-04-18 15:00:00,86.56,86.75,86.55,86.67,218289.0,84.2665,84.4515,84.2568,84.3736,218289.0
2024-04-18 15:30:00,86.68,86.87,86.62,86.71,742745.0,84.3833,84.5683,84.3249,84.4126,742745.0
2024-04-19 09:30:00,86.1,86.64,85.91,86.59,468179.0,84.2997,84.8284,84.1137,84.7795,468179.0
2024-04-19 10:00:00,86.61,86.95,86.4,86.95,359945.0,84.799,85.1319,84.5934,85.1319,359945.0
2024-04-19 10:30:00,86.95,86.97,86.4,86.45,357786.0,85.1319,85.1515,84.5934,84.6424,357786.0
2024-04-19 11:00:00,86.47,86.78,86.42,86.78,107954.0,84.662,84.9655,84.613,84.9655,107954.0
2024-04-19 11:30:00,86.76,86.89,86.68,86.76,165178.0,84.9459,85.0732,84.8676,84.9459,165178.0
2024-04-19 12:00:00,86.77,86.87,86.63,86.73,186586.0,84.9557,85.0536,84.8186,84.9165,186586.0
2024-04-19 12:30:00,86.74,86.97,86.7,86.93,105371.0,84.9263,85.1515,84.8872,85.1124,105371.0
2024-04-19 13:00:00,86.93,87.02,86.88,86.9,122617.0,85.1124,85.2005,85.0634,85.083,122617.0
2024-04-19 13:30:00,86.91,87.13,86.89,87.11,174897.0,85.0928,85.3082,85.0732,85.2886,174897.0
2024-04-19 14:00:00,87.11,87.13,86.94,87.09,146605.0,85.2886,85.3082,85.1221,85.269,146605.0
2024-04-19 14:30:00,87.09,87.22,87.05,87.2,135456.0,85.269,85.3963,85.2298,85.3767,135456.0
2024-04-19 15:00:00,87.22,87.26,86.99,87.05,233476.0,85.3963,85.4355,85.1711,85.2298,233476.0
2024-04-19 15:30:00,87.06,87.24,86.93,87.14,553424.0,85.2396,85.4159,85.1124,85.318,553424.0
2024-04-22 09:30:00,87.4,87.65,87.24,87.64,226277.0,85.5725,85.8173,85.4159,85.8075,226277.0
2024-04-22 10:00:00,87.64,87.84,87.46,87.81,123335.0,85.8075,86.0033,85.6313,85.974,123335.0
2024-04-22 10:30:00,87.82,88.5,87.8,88.44,362996.0,85.9837,86.6495,85.9642,86.5908,362996.0
2024-04-22 11:00:00,88.43,88.46,88.16,88.36,208766.0,86.581,86.6104,86.3166,86.5125,208766.0
2024-04-22 11:30:00,88.36,88.4,88.18,88.34,159638.0,86.5125,86.5516,86.3362,86.4929,159638.0
2024-04-22 12:00:00,88.33,88.5,88.29,88.46,103079.0,86.4831,86.6495,86.4439,86.6104,103079.0
2024-04-22 12:30:00,88.47,88.68,88.39,88.57,146018.0,86.6202,86.8258,86.5418,86.7181,146018.0
2024-04-22 13:00:00,88.58,88.59,88.34,88.47,139903.0,86.7279,86.7376,86.4929,86.6202,139903.0
2024-04-22 13:30:00,88.47,88.73,88.41,88.64,134576.0,86.6202,86.8747,86.5614,86.7866,134576.0
2024-04-22 14:00:00,88.63,88.7,88.55,88.66,154647.0,86.7768,86.8453,86.6985,86.8062,154647.0
2024-04-22 14:30:00,88.65,88.67,88.49,88.55,118920.0,86.7964,86.816,86.6397,86.6985,118920.0
2024-04-22 15:00:00,88.55,88.58,88.34,88.39,184428.0,86.6985,86.7279,86.4929,86.5418,184428.0
2024-04-22 15:30:00,88.39,88.42,88.18,88.34,440887.0,86.5418,86.5712,86.3362,86.4929,440887.0
2024-04-23 09:30:00,89.17,89.3,88.52,88.8,279587.0,87.3055,87.4328,86.6691,86.9433,279587.0
2024-04-23 10:00:00,88.82,88.82,88.39,88.54,175021.0,86.9628,86.9628,86.5418,86.6887,175021.0
2024-04-23 10:30:00,88.53,89.08,88.52,89.06,149877.0,86.6789,87.2174,86.6691,87.1978,149877.0
2024-04-23 11:00:00,89.06,89.09,88.8,88.81,176374.0,87.1978,87.2272,86.9433,86.953,176374.0
2024-04-23 11:30:00,88.8,88.8,88.56,88.65,95877.0,86.9433,86.9433,86.7083,86.7964,95877.0
2024-04-23 12:00:00,88.66,88.77,88.59,88.76,81748.0,86.8062,86.9139,86.7376,86.9041,81748.0
2024-04-23 12:30:00,88.76,88.84,88.75,88.78,68902.0,86.9041,86.9824,86.8943,86.9237,68902.0
2024-04-23 13:00:00,88.78,88.94,88.72,88.87,204115.0,86.9237,87.0803,86.8649,87.0118,204115.0
2024-04-23 13:30:00,88.87,88.95,88.81,88.84,136051.0,87.0118,87.0901,86.953,86.9824,136051.0
2024-04-23 14:00:00,88.84,88.92,88.81,88.92,112419.0,86.9824,87.0607,86.953,87.0607,112419.0
2024-04-23 14:30:00,88.92,88.94,88.85,88.89,192532.0,87.0607,87.0803,86.9922,87.0314,192532.0
2024-04-23 15:00:00,88.88,88.93,88.75,88.8,165556.0,87.0216,87.0705,86.8943,86.9433,165556.0
2024-04-23 15:30:00,88.79,88.87,88.53,88.59,670228.0,86.9335,87.0118,86.6789,86.7376,670228.0
2024-04-24 09:30:00,88.23,88.4,87.37,88.24,453339.0,86.3852,86.5516,85.5432,86.395,453339.0
2024-04-24 10:00:00,88.24,88.35,88.01,88.32,232101.0,86.395,86.5027,86.1698,86.4733,232101.0
2024-04-24 10:30:00,88.31,88.49,88.21,88.4,176253.0,86.4635,86.6397,86.3656,86.5516,176253.0
2024-04-24 11:00:00,88.4,88.85,88.4,88.84,187613.0,86.5516,86.9922,86.5516,86.9824,187613.0
2024-04-24 11:30:00,88.83,88.93,88.73,88.88,102137.0,86.9726,87.0705,86.8747,87.0216,102137.0
2024-04-24 12:00:00,88.88,89.1,88.88,89.04,113261.0,87.0216,87.237,87.0216,87.1782,113261.0
2024-04-24 12:30:00,89.05,89.05,88.9,88.99,87678.0,87.188,87.188,87.0412,87.1293,87678.0
2024-04-24 13:00:00,88.99,89.0,88.85,88.98,107834.0,87.1293,87.1391,86.9922,87.1195,107834.0
2024-04-24 13:30:00,88.97,89.18,88.96,89.14,76327.0,87.1097,87.3153,87.0999,87.2761,76327.0
2024-04-24 14:00:00,89.15,89.16,89.02,89.07,86825.0,87.2859,87.2957,87.1587,87.2076,86825.0
2024-04-24 14:30:00,89.05,89.07,88.83,88.92,193438.0,87.188,87.2076,86.9726,87.0607,193438.0
2024-04-24 15:00:00,88.91,89.01,88.72,88.93,159675.0,87.051,87.1489,86.8649,87.0705,159675.0
2024-04-24 15:30:00,88.92,89.08,88.83,88.87,389727.0,87.0607,87.2174,86.9726,87.0118,389727.0
2024-04-25 09:30:00,89.0,89.36,88.99,89.17,869080.0,87.1391,87.4915,87.1293,87.3055,869080.0
2024-04-25 10:00:00,89.19,89.26,88.84,88.89,254430.0,87.3251,87.3936,86.9824,87.0314,254430.0
2024-04-25 10:30:00,88.91,89.21,88.85,89.08,318756.0,87.051,87.3447,86.9922,87.2174,318756.0
2024-04-25 11:00:00,89.09,89.44,88.9,89.21,429917.0,87.2272,87.5699,87.0412,87.3447,429917.0
2024-04-25 11:30:00,89.21,89.38,89.12,89.38,189504.0,87.3447,87.5111,87.2566,87.5111,189504.0
2024-04-25 12:00:00,89.36,89.48,89.27,89.47,236967.0,87.4915,87.609,87.4034,87.5992,236967.0
2024-04-25 12:30:00,89.48,89.5,89.25,89.26,229606.0,87.609,87.6286,87.3838,87.3936,229606.0
2024-04-25 13:00:00,89.26,89.41,89.17,89.26,203939.0,87.3936,87.5405,87.3055,87.3936,203939.0
2024-04-25 13:30:00,89.26,89.47,89.24,89.41,181546.0,87.3936,87.5992,87.3741,87.5405,181546.0
2024-04-25 14:00:00,89.41,89.44,89.17,89.2,168306.0,87.5405,87.5699,87.3055,87.3349,168306.0
2024-04-25 14:30:00,89.2,89.25,89.09,89.17,227962.0,87.3349,87.3838,87.2272,87.3055,227962.0
2024-04-25 15:00:00,89.17,89.24,89.13,89.17,222250.0,87.3055,87.3741,87.2664,87.3055,222250.0
2024-04-25 15:30:00,89.17,89.31,88.96,89.27,905962.0,87.3055,87.4426,87.0999,87.4034,905962.0
2024-04-26 09:30:00,91.0,92.25,90.52,90.52,1113314.0,89.0973,90.3211,88.6273,88.6273,1113314.0
2024-04-26 10:00:00,90.49,90.6,89.19,90.43,1071161.0,88.5979,88.7056,87.3251,88.5392,1071161.0
2024-04-26 10:30:00,90.41,90.46,89.84,90.37,268246.0,88.5196,88.5685,87.9615,88.4804,268246.0
2024-04-26 11:00:00,90.36,90.39,89.72,90.11,237704.0,88.4706,88.5,87.844,88.2259,237704.0
2024-04-26 11:30:00,90.12,90.23,89.86,90.01,303505.0,88.2357,88.3434,87.9811,88.128,303505.0
2024-04-26 12:00:00,90.02,90.5,89.86,90.3,396830.0,88.1377,88.6077,87.9811,88.4119,396830.0
2024-04-26 12:30:00,90.3,90.94,90.29,90.8,148981.0,88.4119,89.0385,88.4021,88.9014,148981.0
2024-04-26 13:00:00,90.8,90.82,90.55,90.65,166954.0,88.9014,88.921,88.6567,88.7546,166954.0
2024-04-26 13:30:00,90.65,91.04,90.65,90.99,133610.0,88.7546,89.1364,88.7546,89.0875,133610.0
2024-04-26 14:00:00,90.98,91.12,90.96,91.02,152792.0,89.0777,89.2147,89.0581,89.1168,152792.0
2024-04-26 14:30:00,91.02,91.14,90.96,91.1,153975.0,89.1168,89.2343,89.0581,89.1952,153975.0
2024-04-26 15:00:00,91.1,91.12,90.94,91.03,147621.0,89.1952,89.2147,89.0385,89.1266,147621.0
2024-04-26 15:30:00,91.02,91.06,90.87,90.99,560043.0,89.1168,89.156,88.97,89.0875,560043.0
2024-04-29 09:30:00,91.0,91.25,90.12,90.13,527873.0,89.0973,89.342,88.2357,88.2454,527873.0
2024-04-29 10:00:00,90.15,90.74,90.14,90.58,204729.0,88.265,88.8427,88.2552,88.686,204729.0
2024-04-29 10:30:00,90.58,90.63,90.27,90.46,184139.0,88.686,88.735,88.3825,88.5685,184139.0
2024-04-29 11:00:00,90.45,90.48,90.04,90.05,154897.0,88.5588,88.5881,88.1573,88.1671,154897.0
2024-04-29 11:30:00,90.05,90.14,89.96,90.05,121436.0,88.1671,88.2552,88.079,88.1671,121436.0
2024-04-29 12:00:00,90.03,90.26,90.02,90.17,85072.0,88.1475,88.3727,88.1377,88.2846,85072.0
2024-04-29 12:30:00,90.18,90.24,90.05,90.09,122107.0,88.2944,88.3531,88.1671,88.2063,122107.0
2024-04-29 13:00:00,90.08,90.3,90.08,90.19,108950.0,88.1965,88.4119,88.1965,88.3042,108950.0
2024-04-29 13:30:00,90.2,90.23,90.05,90.09,103402.0,88.314,88.3434,88.1671,88.2063,103402.0
2024-04-29 14:00:00,90.09,90.14,90.03,90.07,102048.0,88.2063,88.2552,88.1475,88.1867,102048.0
2024-04-29 14:30:00,90.06,90.22,89.97,90.16,138946.0,88.1769,88.3336,88.0888,88.2748,138946.0
2024-04-29 15:00:00,90.15,90.17,89.96,90.13,122544.0,88.265,88.2846,88.079,88.2454,122544.0
2024-04-29 15:30:00,90.13,90.5,90.1,90.49,500915.0,88.2454,88.6077,88.2161,88.5979,500915.0
2024-04-30 09:30:00,90.95,91.35,90.79,91.1,219858.0,89.0483,89.4399,88.8916,89.1952,219858.0
2024-04-30 10:00:00,91.11,91.53,91.1,91.44,171645.0,89.205,89.6162,89.1952,89.5281,171645.0
2024-04-30 10:30:00,91.44,91.53,91.16,91.49,167876.0,89.5281,89.6162,89.2539,89.577,167876.0
2024-04-30 11:00:00,91.5,91.52,91.21,91.38,115846.0,89.5868,89.6064,89.3029,89.4693,115846.0
2024-04-30 11:30:00,91.39,91.58,91.27,91.56,194118.0,89.4791,89.6651,89.3616,89.6455,194118.0
2024-04-30 12:00:00,91.56,91.64,91.43,91.48,395865.0,89.6455,89.7239,89.5183,89.5672,395865.0
2024-04-30 12:30:00,91.48,91.52,91.3,91.41,141817.0,89.5672,89.6064,89.391,89.4987,141817.0
2024-04-30 13:00:00,91.42,91.54,91.32,91.49,138696.0,89.5085,89.626,89.4106,89.577,138696.0
2024-04-30 13:30:00,91.5,91.62,91.46,91.62,148600.0,89.5868,89.7043,89.5476,89.7043,148600.0
2024-04-30 14:00:00,91.61,91.71,91.54,91.71,169829.0,89.6945,89.7924,89.626,89.7924,169829.0
2024-04-30 14:30:00,91.7,91.78,91.63,91.73,145851.0,89.7826,89.8609,89.7141,89.812,145851.0
2024-04-30 15:00:00,91.73,91.84,91.66,91.73,216336.0,89.812,89.9197,89.7435,89.812,216336.0
2024-04-30 15:30:00,91.73,92.09,91.68,91.9,674501.0,89.812,90.1645,89.763,89.9784,674501.0
2024-05-01 09:30:00,91.5,91.83,90.83,91.07,183149.0,89.5868,89.9099,88.9308,89.1658,183149.0
2024-05-01 10:00:00,91.06,91.42,91.04,91.41,297749.0,89.156,89.5085,89.1364,89.4987,297749.0
2024-05-01 10:30:00,91.41,91.6,91.38,91.59,200557.0,89.4987,89.6847,89.4693,89.6749,200557.0
2024-05-01 11:00:00,91.59,91.82,91.53,91.73,179371.0,89.6749,89.9001,89.6162,89.812,179371.0
2024-05-01 11:30:00,91.73,91.89,91.7,91.7,156175.0,89.812,89.9686,89.7826,89.7826,156175.0
2024-05-01 12:00:00,91.71,91.87,91.68,91.85,146622.0,89.7924,89.9491,89.763,89.9295,146622.0
2024-05-01 12:30:00,91.85,91.97,91.74,91.97,168210.0,89.9295,90.047,89.8218,90.047,168210.0
2024-05-01 13:00:00,91.97,92.1,91.84,92.08,845633.0,90.047,90.1743,89.9197,90.1547,845633.0
2024-05-01 13:30:00,92.09,92.24,92.04,92.22,241701.0,90.1645,90.3113,90.1155,90.2917,241701.0
2024-05-01 14:00:00,92.22,92.41,92.13,92.4,168872.0,90.2917,90.4778,90.2036,90.468,168872.0
2024-05-01 14:30:00,92.39,92.54,92.21,92.25,262730.0,90.4582,90.6051,90.282,90.3211,262730.0
2024-05-01 15:00:00,92.27,92.29,92.0,92.05,235763.0,90.3407,90.3603,90.0763,90.1253,235763.0
2024-05-01 15:30:00,92.05,92.2,91.83,91.89,700476.0,90.1253,90.2722,89.9099,89.9686,700476.0
2024-05-02 09:30:00,91.84,92.02,91.36,91.71,216598.0,89.9197,90.0959,89.4497,89.7924,216598.0
2024-05-02 10:00:00,91.7,92.43,91.59,92.4,238313.0,89.7826,90.4974,89.6749,90.468,238313.0
2024-05-02 10:30:00,92.42,92.53,91.92,92.08,249687.0,90.4876,90.5953,89.998,90.1547,249687.0
2024-05-02 11:00:00,92.08,92.24,91.95,91.98,152700.0,90.1547,90.3113,90.0274,90.0568,152700.0
2024-05-02 11:30:00,91.98,92.25,91.93,92.13,114243.0,90.0568,90.3211,90.0078,90.2036,114243.0
2024-05-02 12:00:00,92.13,92.3,92.1,92.26,157122.0,90.2036,90.3701,90.1743,90.3309,157122.0
2024-05-02 12:30:00,92.25,92.37,92.14,92.23,95818.0,90.3211,90.4386,90.2134,90.3015,95818.0
2024-05-02 13:00:00,92.23,92.65,92.22,92.64,1255279.0,90.3015,90.7128,90.2917,90.703,1255279.0
2024-05-02 13:30:00,92.65,92.9,92.58,92.89,209549.0,90.7128,90.9575,90.6442,90.9477,209549.0
2024-05-02 14:00:00,92.89,93.09,92.86,93.08,399496.0,90.9477,91.1436,90.9184,91.1338,399496.0
2024-05-02 14:30:00,93.07,93.24,92.97,93.19,414548.0,91.124,91.2904,91.0261,91.2415,414548.0
2024-05-02 15:00:00,93.2,93.25,92.92,92.95,2837806.0,91.2513,91.3002,90.9771,91.0065,2837806.0
2024-05-02 15:30:00,92.94,92.99,92.69,92.92,1117188.0,90.9967,91.0456,90.7519,90.9771,1117188.0
2024-05-03 09:30:00,92.93,92.93,91.96,92.18,499360.0,90.9869,90.9869,90.0372,90.2526,499360.0
2024-05-03 10:00:00,92.19,92.23,91.39,91.43,258670.0,90.2624,90.3015,89.4791,89.5183,258670.0
2024-05-03 10:30:00,91.44,91.88,91.31,91.81,399336.0,89.5281,89.9589,89.4008,89.8903,399336.0
2024-05-03 11:00:00,91.81,91.99,91.74,91.96,297153.0,89.8903,90.0666,89.8218,90.0372,297153.0
2024-05-03 11:30:00,91.96,92.17,91.94,92.03,308901.0,90.0372,90.2428,90.0176,90.1057,308901.0
2024-05-03 12:00:00,92.03,92.35,92.03,92.32,92540.0,90.1057,90.419,90.1057,90.3897,92540.0
2024-05-03 12:30:00,92.34,92.42,92.27,92.37,100178.0,90.4092,90.4876,90.3407,90.4386,100178.0
2024-05-03 13:00:00,92.38,92.49,92.3,92.46,90582.0,90.4484,90.5561,90.3701,90.5267,90582.0
2024-05-03 13:30:00,92.47,92.74,92.39,92.69,132188.0,90.5365,90.8009,90.4582,90.7519,132188.0
2024-05-03 14:00:00,92.69,92.83,92.63,92.82,328735.0,90.7519,90.889,90.6932,90.8792,328735.0
2024-05-03 14:30:00,92.81,92.97,92.73,92.93,159272.0,90.8694,91.0261,90.7911,90.9869,159272.0
2024-05-03 15:00:00,92.92,92.99,92.77,92.89,387744.0,90.9771,91.0456,90.8302,90.9477,387744.0
2024-05-03 15:30:00,92.9,93.05,92.82,92.88,646957.0,90.9575,91.1044,90.8792,90.9379,646957.0
2024-05-06 09:30:00,93.22,93.25,92.51,92.56,230611.0,91.2708,91.3002,90.5757,90.6246,230611.0
2024-05-06 10:00:00,92.55,92.92,92.5,92.82,241480.0,90.6148,90.9771,90.5659,90.8792,241480.0
2024-05-06 10:30:00,92.82,92.99,92.73,92.95,118646.0,90.8792,91.0456,90.7911,91.0065,118646.0
2024-05-06 11:00:00,92.95,92.96,92.76,92.77,92950.0,91.0065,91.0163,90.8205,90.8302,92950.0
2024-05-06 11:30:00,92.77,92.77,92.45,92.63,112844.0,90.8302,90.8302,90.5169,90.6932,112844.0
2024-05-06 12:00:00,92.63,92.86,92.62,92.86,66695.0,90.6932,90.9184,90.6834,90.9184,66695.0
2024-05-06 12:30:00,92.88,92.99,92.86,92.95,93680.0,90.9379,91.0456,90.9184,91.0065,93680.0
2024-05-06 13:00:00,92.95,92.98,92.86,92.93,85987.0,91.0065,91.0359,90.9184,90.9869,85987.0
2024-05-06 13:30:00,92.92,92.99,92.9,92.95,92239.0,90.9771,91.0456,90.9575,91.0065,92239.0
2024-05-06 14:00:00,92.95,92.95,92.77,92.83,127513.0,91.0065,91.0065,90.8302,90.889,127513.0
2024-05-06 14:30:00,92.84,92.93,92.77,92.91,90010.0,90.8988,90.9869,90.8302,90.9673,90010.0
2024-05-06 15:00:00,92.94,92.96,92.85,92.92,76761.0,90.9967,91.0163,90.9086,90.9771,76761.0
2024-05-06 15:30:00,92.91,93.3,92.9,93.17,542659.0,90.9673,91.3492,90.9575,91.2219,542659.0
2024-05-07 09:30:00,93.58,93.93,93.41,93.5,200904.0,91.6233,91.966,91.4569,91.545,200904.0
2024-05-07 10:00:00,93.5,93.59,93.35,93.42,173430.0,91.545,91.6331,91.3981,91.4667,173430.0
2024-05-07 10:30:00,93.43,93.51,93.34,93.43,114622.0,91.4764,91.5548,91.3883,91.4764,114622.0
2024-05-07 11:00:00,93.43,93.46,93.24,93.26,136966.0,91.4764,91.5058,91.2904,91.31,136966.0
2024-05-07 11:30:00,93.28,93.37,93.17,93.28,157017.0,91.3296,91.4177,91.2219,91.3296,157017.0
2024-05-07 12:00:00,93.27,93.3,93.17,93.18,127539.0,91.3198,91.3492,91.2219,91.2317,127539.0
2024-05-07 12:30:00,93.18,93.33,93.15,93.27,95485.0,91.2317,91.3785,91.2023,91.3198,95485.0
2024-05-07 13:00:00,93.27,93.37,93.22,93.37,66172.0,91.3198,91.4177,91.2708,91.4177,66172.0
2024-05-07 13:30:00,93.37,93.5,93.31,93.44,117845.0,91.4177,91.545,91.359,91.4862,117845.0
2024-05-07 14:00:00,93.45,93.55,93.45,93.52,78549.0,91.496,91.5939,91.496,91.5646,78549.0
2024-05-07 14:30:00,93.51,93.65,93.49,93.64,69574.0,91.5548,91.6918,91.5352,91.6821,69574.0
2024-05-07 15:00:00,93.63,93.94,93.5,93.93,252773.0,91.6723,91.9758,91.545,91.966,252773.0
2024-05-07 15:30:00,93.94,94.21,93.9,94.08,873808.0,91.9758,92.2401,91.9366,92.1129,873808.0
2024-05-08 09:30:00,94.27,94.4,93.96,94.14,226606.0,92.2989,92.4262,91.9954,92.1716,226606.0
2024-05-08 10:00:00,94.13,94.31,93.98,94.27,195460.0,92.1618,92.338,92.0149,92.2989,195460.0
2024-05-08 10:30:00,94.27,94.28,93.9,93.97,79472.0,92.2989,92.3087,91.9366,92.0052,79472.0
2024-05-08 11:00:00,93.97,94.06,93.76,93.84,2156245.0,92.0052,92.0933,91.7995,91.8779,2156245.0
2024-05-08 11:30:00,93.86,93.9,93.64,93.74,170695.0,91.8975,91.9366,91.6821,91.78,170695.0
2024-05-08 12:00:00,93.75,93.77,93.59,93.59,61208.0,91.7898,91.8093,91.6331,91.6331,61208.0
2024-05-08 12:30:00,93.6,93.71,93.56,93.66,71734.0,91.6429,91.7506,91.6037,91.7016,71734.0
2024-05-08 13:00:00,93.66,93.79,93.62,93.77,67097.0,91.7016,91.8289,91.6625,91.8093,67097.0
2024-05-08 13:30:00,93.76,93.89,93.68,93.87,90809.0,91.7995,91.9268,91.7212,91.9072,90809.0
2024-05-08 14:00:00,93.87,93.94,93.78,93.79,73232.0,91.9072,91.9758,91.8191,91.8289,73232.0
2024-05-08 14:30:00,93.8,93.81,93.65,93.65,65010.0,91.8387,91.8485,91.6918,91.6918,65010.0
2024-05-08 15:00:00,93.64,93.74,93.52,93.53,1395095.0,91.6821,91.78,91.5646,91.5744,1395095.0
2024-05-08 15:30:00,93.53,93.72,93.44,93.48,1043092.0,91.5744,91.7604,91.4862,91.5254,1043092.0
2024-05-09 09:30:00,93.75,93.98,93.51,93.95,220236.0,91.7898,92.0149,91.5548,91.9856,220236.0
2024-05-09 10:00:00,93.96,94.25,93.79,94.23,223893.0,91.9954,92.2793,91.8289,92.2597,223893.0
2024-05-09 10:30:00,94.23,94.25,94.03,94.24,211159.0,92.2597,92.2793,92.0639,92.2695,211159.0
2024-05-09 11:00:00,94.24,94.32,93.89,93.95,219034.0,92.2695,92.3478,91.9268,91.9856,219034.0
2024-05-09 11:30:00,93.95,94.15,93.95,94.13,108939.0,91.9856,92.1814,91.9856,92.1618,108939.0
2024-05-09 12:00:00,94.13,94.2,94.05,94.09,100282.0,92.1618,92.2303,92.0835,92.1226,100282.0
2024-05-09 12:30:00,94.09,94.17,94.06,94.11,78119.0,92.1226,92.201,92.0933,92.1422,78119.0
2024-05-09 13:00:00,94.11,94.16,94.1,94.14,92203.0,92.1422,92.1912,92.1324,92.1716,92203.0
2024-05-09 13:30:00,94.14,94.21,94.1,94.13,101804.0,92.1716,92.2401,92.1324,92.1618,101804.0
2024-05-09 14:00:00,94.13,94.16,94.02,94.09,80282.0,92.1618,92.1912,92.0541,92.1226,80282.0
2024-05-09 14:30:00,94.09,94.16,94.0,94.09,802305.0,92.1226,92.1912,92.0345,92.1226,802305.0
2024-05-09 15:00:00,94.1,94.13,93.99,94.02,121555.0,92.1324,92.1618,92.0247,92.0541,121555.0
2024-05-09 15:30:00,94.02,94.27,93.99,94.08,705754.0,92.0541,92.2989,92.0247,92.1129,705754.0
2024-05-10 09:30:00,94.32,94.39,94.06,94.35,161818.0,92.3478,92.4164,92.0933,92.3772,161818.0
2024-05-10 10:00:00,94.34,94.62,94.25,94.59,132320.0,92.3674,92.6416,92.2793,92.6122,132320.0
2024-05-10 10:30:00,94.59,94.79,94.56,94.75,106466.0,92.6122,92.808,92.5828,92.7688,106466.0
2024-05-10 11:00:00,94.75,94.77,94.51,94.61,105980.0,92.7688,92.7884,92.5339,92.6318,105980.0
2024-05-10 11:30:00,94.61,94.73,94.59,94.69,91977.0,92.6318,92.7493,92.6122,92.7101,91977.0
2024-05-10 12:00:00,94.7,94.78,94.65,94.66,82670.0,92.7199,92.7982,92.6709,92.6807,82670.0
2024-05-10 12:30:00,94.66,94.72,94.63,94.66,62356.0,92.6807,92.7395,92.6514,92.6807,62356.0
2024-05-10 13:00:00,94.66,94.81,94.65,94.75,55345.0,92.6807,92.8276,92.6709,92.7688,55345.0
2024-05-10 13:30:00,94.76,94.89,94.76,94.88,43877.0,92.7786,92.9059,92.7786,92.8961,43877.0
2024-05-10 14:00:00,94.88,94.9,94.81,94.89,100020.0,92.8961,92.9157,92.8276,92.9059,100020.0
2024-05-10 14:30:00,94.89,95.13,94.87,95.1,245928.0,92.9059,93.1409,92.8863,93.1115,245928.0
2024-05-10 15:00:00,95.1,95.17,95.05,95.14,142790.0,93.1115,93.1801,93.0626,93.1507,142790.0
2024-05-10 15:30:00,95.14,95.26,95.08,95.1,514436.0,93.1507,93.2682,93.0919,93.1115,514436.0
2024-05-13 09:30:00,95.03,95.59,94.92,95.2,190759.0,93.043,93.5913,92.9353,93.2094,190759.0
2024-05-13 10:00:00,95.19,95.37,95.19,95.32,145927.0,93.1996,93.3759,93.1996,93.3269,145927.0
2024-05-13 10:30:00,95.32,95.37,95.19,95.33,314694.0,93.3269,93.3759,93.1996,93.3367,314694.0
2024-05-13 11:00:00,95.33,95.33,94.95,94.97,135934.0,93.3367,93.3367,92.9647,92.9842,135934.0
2024-05-13 11:30:00,94.96,95.01,94.82,94.88,71046.0,92.9745,93.0234,92.8374,92.8961,71046.0
2024-05-13 12:00:00,94.88,94.97,94.84,94.92,47759.0,92.8961,92.9842,92.857,92.9353,47759.0
2024-05-13 12:30:00,94.92,94.96,94.82,94.92,52846.0,92.9353,92.9745,92.8374,92.9353,52846.0
2024-05-13 13:00:00,94.92,94.92,94.7,94.75,78039.0,92.9353,92.9353,92.7199,92.7688,78039.0
2024-05-13 13:30:00,94.75,94.75,94.55,94.56,65505.0,92.7688,92.7688,92.573,92.5828,65505.0
2024-05-13 14:00:00,94.56,94.59,94.43,94.46,212447.0,92.5828,92.6122,92.4555,92.4849,212447.0
2024-05-13 14:30:00,94.45,94.46,94.27,94.3,116803.0,92.4751,92.4849,92.2989,92.3283,116803.0
2024-05-13 15:00:00,94.3,94.4,94.25,94.34,101661.0,92.3283,92.4262,92.2793,92.3674,101661.0
2024-05-13 15:30:00,94.34,94.54,94.31,94.46,426129.0,92.3674,92.5632,92.338,92.4849,426129.0
2024-05-14 09:30:00,94.41,94.57,93.89,94.17,218136.0,92.436,92.5926,91.9268,92.201,218136.0
2024-05-14 10:00:00,94.19,94.33,94.12,94.27,102458.0,92.2206,92.3576,92.152,92.2989,102458.0
2024-05-14 10:30:00,94.26,94.35,94.19,94.24,198537.0,92.2891,92.3772,92.2206,92.2695,198537.0
2024-05-14 11:00:00,94.22,94.27,93.9,93.98,127127.0,92.2499,92.2989,91.9366,92.0149,127127.0
2024-05-14 11:30:00,93.99,94.0,93.75,93.9,88013.0,92.0247,92.0345,91.7898,91.9366,88013.0
2024-05-14 12:00:00,93.9,94.06,93.87,94.02,67450.0,91.9366,92.0933,91.9072,92.0541,67450.0
2024-05-14 12:30:00,94.02,94.14,93.98,94.09,82518.0,92.0541,92.1716,92.0149,92.1226,82518.0
2024-05-14 13:00:00,94.09,94.25,94.03,94.22,67195.0,92.1226,92.2793,92.0639,92.2499,67195.0
2024-05-14 13:30:00,94.23,94.4,94.21,94.37,60127.0,92.2597,92.4262,92.2401,92.3968,60127.0
2024-05-14 14:00:00,94.38,94.42,94.32,94.39,73591.0,92.4066,92.4457,92.3478,92.4164,73591.0
2024-05-14 14:30:00,94.39,94.56,94.38,94.53,107425.0,92.4164,92.5828,92.4066,92.5534,107425.0
2024-05-14 15:00:00,94.53,94.65,94.48,94.63,114272.0,92.5534,92.6709,92.5045,92.6514,114272.0
2024-05-14 15:30:00,94.62,94.72,94.53,94.56,631073.0,92.6416,92.7395,92.5534,92.5828,631073.0
2024-05-15 09:30:00,94.29,94.7,94.21,94.52,191809.0,92.3185,92.7199,92.2401,92.5437,191809.0
2024-05-15 10:00:00,94.55,94.7,94.46,94.47,102631.0,92.573,92.7199,92.4849,92.4947,102631.0
2024-05-15 10:30:00,94.46,94.49,94.22,94.22,87768.0,92.4849,92.5143,92.2499,92.2499,87768.0
2024-05-15 11:00:00,94.23,94.61,94.21,94.59,160330.0,92.2597,92.6318,92.2401,92.6122,160330.0
2024-05-15 11:30:00,94.57,94.62,94.43,94.57,52873.0,92.5926,92.6416,92.4555,92.5926,52873.0
2024-05-15 12:00:00,94.55,94.59,94.45,94.56,46155.0,92.573,92.6122,92.4751,92.5828,46155.0
2024-05-15 12:30:00,94.56,94.76,94.5,94.72,40747.0,92.5828,92.7786,92.5241,92.7395,40747.0
2024-05-15 13:00:00,94.73,94.75,94.57,94.58,43843.0,92.7493,92.7688,92.5926,92.6024,43843.0
2024-05-15 13:30:00,94.58,94.64,94.5,94.64,41712.0,92.6024,92.6611,92.5241,92.6611,41712.0
2024-05-15 14:00:00,94.63,94.63,94.51,94.57,53627.0,92.6514,92.6514,92.5339,92.5926,53627.0
2024-05-15 14:30:00,94.57,94.57,94.5,94.53,47779.0,92.5926,92.5926,92.5241,92.5534,47779.0
2024-05-15 15:00:00,94.52,94.58,94.48,94.54,72825.0,92.5437,92.6024,92.5045,92.5632,72825.0
2024-05-15 15:30:00,94.53,94.67,94.45,94.55,301467.0,92.5534,92.6905,92.4751,92.573,301467.0
2024-05-16 09:30:00,94.65,94.81,94.43,94.73,119674.0,92.6709,92.8276,92.4555,92.7493,119674.0
2024-05-16 10:00:00,94.73,94.8,94.58,94.61,107216.0,92.7493,92.8178,92.6024,92.6318,107216.0
2024-05-16 10:30:00,94.61,94.79,94.55,94.73,174067.0,92.6318,92.808,92.573,92.7493,174067.0
2024-05-16 11:00:00,94.73,94.74,94.51,94.67,99471.0,92.7493,92.7591,92.5339,92.6905,99471.0
2024-05-16 11:30:00,94.68,94.68,94.58,94.62,97793.0,92.7003,92.7003,92.6024,92.6416,97793.0
2024-05-16 12:00:00,94.63,94.66,94.51,94.56,132779.0,92.6514,92.6807,92.5339,92.5828,132779.0
2024-05-16 12:30:00,94.56,94.65,94.52,94.61,75823.0,92.5828,92.6709,92.5437,92.6318,75823.0
2024-05-16 13:00:00,94.61,94.8,94.61,94.68,109748.0,92.6318,92.8178,92.6318,92.7003,109748.0
2024-05-16 13:30:00,94.68,94.68,94.53,94.61,66232.0,92.7003,92.7003,92.5534,92.6318,66232.0
2024-05-16 14:00:00,94.61,94.62,94.36,94.38,84620.0,92.6318,92.6416,92.387,92.4066,84620.0
2024-05-16 14:30:00,94.39,94.4,94.27,94.29,124990.0,92.4164,92.4262,92.2989,92.3185,124990.0
2024-05-16 15:00:00,94.29,94.29,94.18,94.22,143735.0,92.3185,92.3185,92.2108,92.2499,143735.0
2024-05-16 15:30:00,94.22,94.65,94.11,94.53,482042.0,92.2499,92.6709,92.1422,92.5534,482042.0
2024-05-17 09:30:00,94.54,94.54,93.96,94.11,226957.0,92.5632,92.5632,91.9954,92.1422,226957.0
2024-05-17 10:00:00,94.11,94.43,94.1,94.24,107247.0,92.1422,92.4555,92.1324,92.2695,107247.0
2024-05-17 10:30:00,94.23,94.25,94.05,94.09,101517.0,92.2597,92.2793,92.0835,92.1226,101517.0
2024-05-17 11:00:00,94.08,94.15,93.95,93.95,148292.0,92.1129,92.1814,91.9856,91.9856,148292.0
2024-05-17 11:30:00,93.95,94.1,93.95,94.02,80949.0,91.9856,92.1324,91.9856,92.0541,80949.0
2024-05-17 12:00:00,94.01,94.03,93.86,93.91,69016.0,92.0443,92.0639,91.8975,91.9464,69016.0
2024-05-17 12:30:00,93.92,93.96,93.75,93.88,743067.0,91.9562,91.9954,91.7898,91.917,743067.0
2024-05-17 13:00:00,93.86,94.06,93.84,94.05,67602.0,91.8975,92.0933,91.8779,92.0835,67602.0
2024-05-17 13:30:00,94.04,94.05,93.89,93.93,101632.0,92.0737,92.0835,91.9268,91.966,101632.0
2024-05-17 14:00:00,93.93,94.03,93.88,93.9,120171.0,91.966,92.0639,91.917,91.9366,120171.0
2024-05-17 14:30:00,93.9,94.03,93.89,93.97,90165.0,91.9366,92.0639,91.9268,92.0052,90165.0
2024-05-17 15:00:00,93.97,94.05,93.93,94.03,100270.0,92.0052,92.0835,91.966,92.0639,100270.0
2024-05-17 15:30:00,94.03,94.15,93.95,94.12,501570.0,92.0639,92.1814,91.9856,92.152,501570.0
2024-05-20 09:30:00,94.13,94.19,93.81,94.06,167046.0,92.1618,92.2206,91.8485,92.0933,167046.0
2024-05-20 10:00:00,94.06,94.33,94.0,94.27,93732.0,92.0933,92.3576,92.0345,92.2989,93732.0
2024-05-20 10:30:00,94.27,94.34,94.06,94.24,95269.0,92.2989,92.3674,92.0933,92.2695,95269.0
2024-05-20 11:00:00,94.25,94.37,94.25,94.29,71201.0,92.2793,92.3968,92.2793,92.3185,71201.0
2024-05-20 11:30:00,94.29,94.37,94.22,94.23,66273.0,92.3185,92.3968,92.2499,92.2597,66273.0
2024-05-20 12:00:00,94.21,94.24,94.12,94.2,47899.0,92.2401,92.2695,92.152,92.2303,47899.0
2024-05-20 12:30:00,94.19,94.24,94.1,94.2,69748.0,92.2206,92.2695,92.1324,92.2303,69748.0
2024-05-20 13:00:00,94.2,94.35,94.2,94.24,84816.0,92.2303,92.3772,92.2303,92.2695,84816.0
2024-05-20 13:30:00,94.24,94.28,94.17,94.23,49687.0,92.2695,92.3087,92.201,92.2597,49687.0
2024-05-20 14:00:00,94.23,94.26,94.1,94.21,72322.0,92.2597,92.2891,92.1324,92.2401,72322.0
2024-05-20 14:30:00,94.21,94.27,94.18,94.2,73535.0,92.2401,92.2989,92.2108,92.2303,73535.0
2024-05-20 15:00:00,94.2,94.35,94.15,94.31,111013.0,92.2303,92.3772,92.1814,92.338,111013.0
2024-05-20 15:30:00,94.32,94.54,94.31,94.4,618703.0,92.3478,92.5632,92.338,92.4262,618703.0
2024-05-21 09:30:00,94.83,95.03,94.49,94.63,198637.0,92.8472,93.043,92.5143,92.6514,198637.0
2024-05-21 10:00:00,94.64,94.82,94.43,94.72,318912.0,92.6611,92.8374,92.4555,92.7395,318912.0
2024-05-21 10:30:00,94.71,94.74,94.48,94.59,120623.0,92.7297,92.7591,92.5045,92.6122,120623.0
2024-05-21 11:00:00,94.59,94.9,94.53,94.83,91020.0,92.6122,92.9157,92.5534,92.8472,91020.0
2024-05-21 11:30:00,94.84,94.86,94.77,94.79,63011.0,92.857,92.8765,92.7884,92.808,63011.0
2024-05-21 12:00:00,94.8,94.8,94.66,94.77,41522.0,92.8178,92.8178,92.6807,92.7884,41522.0
2024-05-21 12:30:00,94.77,94.88,94.77,94.86,47238.0,92.7884,92.8961,92.7884,92.8765,47238.0
2024-05-21 13:00:00,94.87,94.87,94.76,94.84,45131.0,92.8863,92.8863,92.7786,92.857,45131.0
2024-05-21 13:30:00,94.85,94.88,94.79,94.82,72967.0,92.8668,92.8961,92.808,92.8374,72967.0
2024-05-21 14:00:00,94.83,94.91,94.77,94.91,80603.0,92.8472,92.9255,92.7884,92.9255,80603.0
2024-05-21 14:30:00,94.91,94.94,94.78,94.89,159633.0,92.9255,92.9549,92.7982,92.9059,159633.0
2024-05-21 15:00:00,94.9,95.03,94.85,94.97,172271.0,92.9157,93.043,92.8668,92.9842,172271.0
2024-05-21 15:30:00,94.98,95.23,94.83,95.16,495170.0,92.994,93.2388,92.8472,93.1703,495170.0
2024-05-22 09:30:00,94.87,95.08,94.7,95.02,536043.0,92.8863,93.0919,92.7199,93.0332,536043.0
2024-05-22 10:00:00,95.0,95.06,94.63,94.63,82329.0,93.0136,93.0724,92.6514,92.6514,82329.0
2024-05-22 10:30:00,94.63,94.86,94.51,94.83,64257.0,92.6514,92.8765,92.5339,92.8472,64257.0
2024-05-22 11:00:00,94.83,94.96,94.75,94.77,168227.0,92.8472,92.9745,92.7688,92.7884,168227.0
2024-05-22 11:30:00,94.78,94.78,94.58,94.72,60088.0,92.7982,92.7982,92.6024,92.7395,60088.0
2024-05-22 12:00:00,94.71,94.83,94.7,94.8,63611.0,92.7297,92.8472,92.7199,92.8178,63611.0
2024-05-22 12:30:00,94.79,94.85,94.72,94.85,42735.0,92.808,92.8668,92.7395,92.8668,42735.0
2024-05-22 13:00:00,94.85,94.89,94.76,94.8,102829.0,92.8668,92.9059,92.7786,92.8178,102829.0
2024-05-22 13:30:00,94.8,94.86,94.67,94.83,66305.0,92.8178,92.8765,92.6905,92.8472,66305.0
2024-05-22 14:00:00,94.81,94.85,94.69,94.78,80549.0,92.8276,92.8668,92.7101,92.7982,80549.0
2024-05-22 14:30:00,94.78,94.9,94.74,94.9,74961.0,92.7982,92.9157,92.7591,92.9157,74961.0
2024-05-22 15:00:00,94.9,94.92,94.77,94.81,102733.0,92.9157,92.9353,92.7884,92.8276,102733.0
2024-05-22 15:30:00,94.8,94.93,94.72,94.76,299754.0,92.8178,92.9451,92.7395,92.7786,299754.0
2024-05-23 09:30:00,94.52,94.88,94.14,94.88,95877.0,92.5437,92.8961,92.1716,92.8961,95877.0
2024-05-23 10:00:00,94.88,95.01,94.68,94.74,123441.0,92.8961,93.0234,92.7003,92.7591,123441.0
2024-05-23 10:30:00,94.74,94.93,94.66,94.84,77641.0,92.7591,92.9451,92.6807,92.857,77641.0
2024-05-23 11:00:00,94.83,94.85,94.62,94.63,65506.0,92.8472,92.8668,92.6416,92.6514,65506.0
2024-05-23 11:30:00,94.62,94.73,94.56,94.7,57014.0,92.6416,92.7493,92.5828,92.7199,57014.0
2024-05-23 12:00:00,94.71,94.71,94.48,94.62,81347.0,92.7297,92.7297,92.5045,92.6416,81347.0
2024-05-23 12:30:00,94.6,94.67,94.4,94.41,55086.0,92.622,92.6905,92.4262,92.436,55086.0
2024-05-23 13:00:00,94.41,94.42,94.29,94.32,49506.0,92.436,92.4457,92.3185,92.3478,49506.0
2024-05-23 13:30:00,94.31,94.36,94.14,94.22,70577.0,92.338,92.387,92.1716,92.2499,70577.0
2024-05-23 14:00:00,94.23,94.29,94.07,94.07,90777.0,92.2597,92.3185,92.1031,92.1031,90777.0
2024-05-23 14:30:00,94.05,94.12,93.97,94.03,127262.0,92.0835,92.152,92.0052,92.0639,127262.0
2024-05-23 15:00:00,94.02,94.1,93.9,94.04,138218.0,92.0541,92.1324,91.9366,92.0737,138218.0
2024-05-23 15:30:00,94.04,94.08,93.64,93.75,374219.0,92.0737,92.1129,91.6821,91.7898,374219.0
2024-05-24 09:30:00,93.84,94.13,93.8,93.89,122215.0,91.8779,92.1618,91.8387,91.9268,122215.0
2024-05-24 10:00:00,93.89,93.95,93.53,93.55,65548.0,91.9268,91.9856,91.5744,91.5939,65548.0
2024-05-24 10:30:00,93.56,93.56,93.33,93.5,98641.0,91.6037,91.6037,91.3785,91.545,98641.0
2024-05-24 11:00:00,93.51,93.64,93.43,93.5,81095.0,91.5548,91.6821,91.4764,91.545,81095.0
2024-05-24 11:30:00,93.5,93.64,93.34,93.38,79983.0,91.545,91.6821,91.3883,91.4275,79983.0
2024-05-24 12:00:00,93.38,93.41,93.25,93.28,51343.0,91.4275,91.4569,91.3002,91.3296,51343.0
2024-05-24 12:30:00,93.29,93.47,93.22,93.41,96470.0,91.3394,91.5156,91.2708,91.4569,96470.0
2024-05-24 13:00:00,93.41,93.48,93.37,93.42,62591.0,91.4569,91.5254,91.4177,91.4667,62591.0
2024-05-24 13:30:00,93.42,93.42,93.35,93.37,78890.0,91.4667,91.4667,91.3981,91.4177,78890.0
2024-05-24 14:00:00,93.38,93.46,93.24,93.31,92346.0,91.4275,91.5058,91.2904,91.359,92346.0
2024-05-24 14:30:00,93.32,93.44,93.32,93.38,62476.0,91.3687,91.4862,91.3687,91.4275,62476.0
2024-05-24 15:00:00,93.38,93.38,93.21,93.25,117733.0,91.4275,91.4275,91.261,91.3002,117733.0
2024-05-24 15:30:00,93.24,93.36,93.21,93.3,331326.0,91.2904,91.4079,91.261,91.3492,331326.0
2024-05-28 09:30:00,92.87,93.59,92.85,93.09,277794.0,90.9282,91.6331,90.9086,91.1436,277794.0
2024-05-28 10:00:00,93.09,93.13,92.64,92.65,156497.0,91.1436,91.1827,90.703,90.7128,156497.0
2024-05-28 10:30:00,92.63,92.67,92.19,92.29,169042.0,90.6932,90.7323,90.2624,90.3603,169042.0
2024-05-28 11:00:00,92.29,92.31,91.81,91.97,150676.0,90.3603,90.3799,89.8903,90.047,150676.0
2024-05-28 11:30:00,91.97,92.1,91.92,92.01,84819.0,90.047,90.1743,89.998,90.0861,84819.0
2024-05-28 12:00:00,92.01,92.23,91.97,92.23,74696.0,90.0861,90.3015,90.047,90.3015,74696.0
2024-05-28 12:30:00,92.22,92.23,91.82,91.86,871343.0,90.2917,90.3015,89.9001,89.9393,871343.0
2024-05-28 13:00:00,91.85,92.03,91.83,91.83,78769.0,89.9295,90.1057,89.9099,89.9099,78769.0
2024-05-28 13:30:00,91.84,91.91,91.73,91.79,72925.0,89.9197,89.9882,89.812,89.8707,72925.0
2024-05-28 14:00:00,91.79,91.93,91.75,91.88,85453.0,89.8707,90.0078,89.8316,89.9589,85453.0
2024-05-28 14:30:00,91.88,91.97,91.83,91.92,80677.0,89.9589,90.047,89.9099,89.998,80677.0
2024-05-28 15:00:00,91.93,91.93,91.76,91.83,124621.0,90.0078,90.0078,89.8414,89.9099,124621.0
2024-05-28 15:30:00,91.83,92.02,91.78,91.95,512037.0,89.9099,90.0959,89.8609,90.0274,512037.0
2024-05-29 09:30:00,91.72,91.91,91.44,91.57,148039.0,89.8022,89.9882,89.5281,89.6553,148039.0
2024-05-29 10:00:00,91.58,91.86,91.49,91.72,150600.0,89.6651,89.9393,89.577,89.8022,150600.0
2024-05-29 10:30:00,91.72,91.78,91.6,91.77,93093.0,89.8022,89.8609,89.6847,89.8512,93093.0
2024-05-29 11:00:00,91.77,91.77,91.4,91.53,81696.0,89.8512,89.8512,89.4889,89.6162,81696.0
2024-05-29 11:30:00,91.53,91.67,91.52,91.6,58796.0,89.6162,89.7532,89.6064,89.6847,58796.0
2024-05-29 12:00:00,91.61,91.65,91.43,91.65,91122.0,89.6945,89.7337,89.5183,89.7337,91122.0
2024-05-29 12:30:00,91.65,91.66,91.59,91.61,51553.0,89.7337,89.7435,89.6749,89.6945,51553.0
2024-05-29 13:00:00,91.61,91.79,91.57,91.77,138731.0,89.6945,89.8707,89.6553,89.8512,138731.0
2024-05-29 13:30:00,91.76,91.77,91.58,91.63,80429.0,89.8414,89.8512,89.6651,89.7141,80429.0
2024-05-29 14:00:00,91.63,91.63,91.44,91.53,68051.0,89.7141,89.7141,89.5281,89.6162,68051.0
2024-05-29 14:30:00,91.53,91.53,91.43,91.51,74317.0,89.6162,89.6162,89.5183,89.5966,74317.0
2024-05-29 15:00:00,91.52,91.64,91.43,91.62,77939.0,89.6064,89.7239,89.5183,89.7043,77939.0
2024-05-29 15:30:00,91.62,91.7,91.23,91.31,417083.0,89.7043,89.7826,89.3224,89.4008,417083.0
2024-05-30 09:30:00,91.27,91.48,90.98,91.22,168917.0,89.3616,89.5672,89.0777,89.3127,168917.0
2024-05-30 10:00:00,91.21,91.37,91.01,91.1,156559.0,89.3029,89.4595,89.107,89.1952,156559.0
2024-05-30 10:30:00,91.11,91.27,91.04,91.21,86084.0,89.205,89.3616,89.1364,89.3029,86084.0
2024-05-30 11:00:00,91.22,91.3,91.13,91.15,113465.0,89.3127,89.391,89.2245,89.2441,113465.0
2024-05-30 11:30:00,91.15,91.3,91.14,91.26,84457.0,89.2441,89.391,89.2343,89.3518,84457.0
2024-05-30 12:00:00,91.26,91.26,91.05,91.25,76098.0,89.3518,89.3518,89.1462,89.342,76098.0
2024-05-30 12:30:00,91.25,91.31,91.2,91.23,66665.0,89.342,89.4008,89.2931,89.3224,66665.0
2024-05-30 13:00:00,91.23,91.24,91.0,91.04,100849.0,89.3224,89.3322,89.0973,89.1364,100849.0
2024-05-30 13:30:00,91.04,91.06,90.91,91.02,120553.0,89.1364,89.156,89.0091,89.1168,120553.0
2024-05-30 14:00:00,91.02,91.1,90.98,91.07,101500.0,89.1168,89.1952,89.0777,89.1658,101500.0
2024-05-30 14:30:00,91.06,91.11,90.98,91.09,77248.0,89.156,89.205,89.0777,89.1854,77248.0
2024-05-30 15:00:00,91.1,91.15,90.99,91.03,110911.0,89.1952,89.2441,89.0875,89.1266,110911.0
2024-05-30 15:30:00,91.03,91.05,90.77,90.93,396721.0,89.1266,89.1462,88.8721,89.0287,396721.0
2024-05-31 09:30:00,90.93,91.35,90.77,90.93,129477.0,89.0287,89.4399,88.8721,89.0287,129477.0
2024-05-31 10:00:00,90.95,91.42,90.94,91.32,112092.0,89.0483,89.5085,89.0385,89.4106,112092.0
2024-05-31 10:30:00,91.33,91.76,91.27,91.72,201302.0,89.4204,89.8414,89.3616,89.8022,201302.0
2024-05-31 11:00:00,91.71,91.76,91.49,91.61,159719.0,89.7924,89.8414,89.577,89.6945,159719.0
2024-05-31 11:30:00,91.62,91.71,91.45,91.69,114934.0,89.7043,89.7924,89.5378,89.7728,114934.0
2024-05-31 12:00:00,91.69,91.75,91.61,91.72,102162.0,89.7728,89.8316,89.6945,89.8022,102162.0
2024-05-31 12:30:00,91.72,91.76,91.6,91.65,98475.0,89.8022,89.8414,89.6847,89.7337,98475.0
2024-05-31 13:00:00,91.65,91.78,91.56,91.58,79781.0,89.7337,89.8609,89.6455,89.6651,79781.0
2024-05-31 13:30:00,91.58,91.6,91.41,91.56,73029.0,89.6651,89.6847,89.4987,89.6455,73029.0
2024-05-31 14:00:00,91.55,91.66,91.51,91.6,91515.0,89.6358,89.7435,89.5966,89.6847,91515.0
2024-05-31 14:30:00,91.59,91.89,91.59,91.87,111364.0,89.6749,89.9686,89.6749,89.9491,111364.0
2024-05-31 15:00:00,91.87,92.16,91.86,92.09,227851.0,89.9491,90.233,89.9393,90.1645,227851.0
2024-05-31 15:30:00,92.08,93.04,92.06,92.95,1212417.0,90.1547,91.0946,90.1351,91.0065,1212417.0
2024-06-03 09:30:00,92.45,93.26,92.32,92.97,198780.0,90.5169,91.31,90.3897,91.0261,198780.0
2024-06-03 10:00:00,92.97,93.19,92.42,92.43,110206.0,91.0261,91.2415,90.4876,90.4974,110206.0
2024-06-03 10:30:00,92.43,92.47,91.84,91.89,101566.0,90.4974,90.5365,89.9197,89.9686,101566.0
2024-06-03 11:00:00,91.91,92.22,91.78,92.21,75197.0,89.9882,90.2917,89.8609,90.282,75197.0
2024-06-03 11:30:00,92.2,92.32,92.06,92.23,70837.0,90.2722,90.3897,90.1351,90.3015,70837.0
2024-06-03 12:00:00,92.23,92.49,92.19,92.24,77878.0,90.3015,90.5561,90.2624,90.3113,77878.0
2024-06-03 12:30:00,92.26,92.31,92.02,92.16,149975.0,90.3309,90.3799,90.0959,90.233,149975.0
2024-06-03 13:00:00,92.16,92.31,92.03,92.27,93147.0,90.233,90.3799,90.1057,90.3407,93147.0
2024-06-03 13:30:00,92.3,92.38,92.21,92.35,59974.0,90.3701,90.4484,90.282,90.419,59974.0
2024-06-03 14:00:00,92.34,92.37,92.22,92.23,71447.0,90.4092,90.4386,90.2917,90.3015,71447.0
2024-06-03 14:30:00,92.22,92.37,92.16,92.23,105718.0,90.2917,90.4386,90.233,90.3015,105718.0
2024-06-03 15:00:00,92.24,92.3,92.16,92.23,141461.0,90.3113,90.3701,90.233,90.3015,141461.0
2024-06-03 15:30:00,92.23,92.54,92.22,92.5,430932.0,90.3015,90.6051,90.2917,90.5659,430932.0
2024-06-04 09:30:00,92.7,93.04,92.48,92.89,163201.0,90.7617,91.0946,90.5463,90.9477,163201.0
2024-06-04 10:00:00,92.9,93.35,92.78,93.34,136826.0,90.9575,91.3981,90.84,91.3883,136826.0
2024-06-04 10:30:00,93.34,93.54,93.31,93.42,130309.0,91.3883,91.5841,91.359,91.4667,130309.0
2024-06-04 11:00:00,93.43,93.65,93.4,93.53,144368.0,91.4764,91.6918,91.4471,91.5744,144368.0
2024-06-04 11:30:00,93.54,93.64,93.39,93.56,184465.0,91.5841,91.6821,91.4373,91.6037,184465.0
2024-06-04 12:00:00,93.56,93.71,93.48,93.69,78332.0,91.6037,91.7506,91.5254,91.731,78332.0
2024-06-04 12:30:00,93.7,93.95,93.7,93.9,74558.0,91.7408,91.9856,91.7408,91.9366,74558.0
2024-06-04 13:00:00,93.91,94.02,93.84,93.95,62157.0,91.9464,92.0541,91.8779,91.9856,62157.0
2024-06-04 13:30:00,93.96,93.97,93.81,93.89,78319.0,91.9954,92.0052,91.8485,91.9268,78319.0
2024-06-04 14:00:00,93.89,93.93,93.72,93.83,84958.0,91.9268,91.966,91.7604,91.8681,84958.0
2024-06-04 14:30:00,93.81,93.81,93.66,93.72,100606.0,91.8485,91.8485,91.7016,91.7604,100606.0
2024-06-04 15:00:00,93.72,93.82,93.68,93.72,142005.0,91.7604,91.8583,91.7212,91.7604,142005.0
2024-06-04 15:30:00,93.71,93.84,93.65,93.81,587888.0,91.7506,91.8779,91.6918,91.8485,587888.0
2024-06-05 09:30:00,93.67,93.96,93.29,93.37,140870.0,91.7114,91.9954,91.3394,91.4177,140870.0
2024-06-05 10:00:00,93.34,93.43,93.18,93.26,107457.0,91.3883,91.4764,91.2317,91.31,107457.0
2024-06-05 10:30:00,93.28,93.39,93.16,93.35,69721.0,91.3296,91.4373,91.2121,91.3981,69721.0
2024-06-05 11:00:00,93.35,93.54,93.34,93.51,61788.0,91.3981,91.5841,91.3883,91.5548,61788.0
2024-06-05 11:30:00,93.51,93.56,93.41,93.5,54668.0,91.5548,91.6037,91.4569,91.545,54668.0
2024-06-05 12:00:00,93.5,93.51,93.39,93.49,65389.0,91.545,91.5548,91.4373,91.5352,65389.0
2024-06-05 12:30:00,93.49,93.67,93.47,93.51,88093.0,91.5352,91.7114,91.5156,91.5548,88093.0
2024-06-05 13:00:00,93.5,93.6,93.45,93.56,63811.0,91.545,91.6429,91.496,91.6037,63811.0
2024-06-05 13:30:00,93.56,93.56,93.39,93.45,54867.0,91.6037,91.6037,91.4373,91.496,54867.0
2024-06-05 14:00:00,93.45,93.72,93.45,93.7,52775.0,91.496,91.7604,91.496,91.7408,52775.0
2024-06-05 14:30:00,93.7,93.91,93.67,93.77,84413.0,91.7408,91.9464,91.7114,91.8093,84413.0
2024-06-05 15:00:00,93.77,93.85,93.68,93.69,104290.0,91.8093,91.8877,91.7212,91.731,104290.0
2024-06-05 15:30:00,93.69,93.74,93.58,93.66,384410.0,91.731,91.78,91.6233,91.7016,384410.0
2024-06-06 09:30:00,93.81,94.11,93.57,94.04,276338.0,91.8485,92.1422,91.6135,92.0737,276338.0
2024-06-06 10:00:00,94.04,94.3,94.0,94.22,227753.0,92.0737,92.3283,92.0345,92.2499,227753.0
2024-06-06 10:30:00,94.21,94.21,93.98,94.01,154945.0,92.2401,92.2401,92.0149,92.0443,154945.0
2024-06-06 11:00:00,94.02,94.21,93.93,94.2,102567.0,92.0541,92.2401,91.966,92.2303,102567.0
2024-06-06 11:30:00,94.21,94.38,94.18,94.29,139624.0,92.2401,92.4066,92.2108,92.3185,139624.0
2024-06-06 12:00:00,94.29,94.34,94.21,94.31,124293.0,92.3185,92.3674,92.2401,92.338,124293.0
2024-06-06 12:30:00,94.31,94.49,94.3,94.4,138084.0,92.338,92.5143,92.3283,92.4262,138084.0
2024-06-06 13:00:00,94.4,94.4,94.21,94.38,155102.0,92.4262,92.4262,92.2401,92.4066,155102.0
2024-06-06 13:30:00,94.38,94.57,94.35,94.51,148817.0,92.4066,92.5926,92.3772,92.5339,148817.0
2024-06-06 14:00:00,94.51,94.52,94.13,94.22,112289.0,92.5339,92.5437,92.1618,92.2499,112289.0
2024-06-06 14:30:00,94.22,94.26,94.09,94.2,96318.0,92.2499,92.2891,92.1226,92.2303,96318.0
2024-06-06 15:00:00,94.2,94.24,94.08,94.14,155850.0,92.2303,92.2695,92.1129,92.1716,155850.0
2024-06-06 15:30:00,94.14,94.2,93.76,93.98,681008.0,92.1716,92.2303,91.7995,92.0149,681008.0
2024-06-07 09:30:00,94.09,94.33,93.82,94.3,135902.0,92.1226,92.3576,91.8583,92.3283,135902.0
2024-06-07 10:00:00,94.28,94.46,94.28,94.39,75789.0,92.3087,92.4849,92.3087,92.4164,75789.0
2024-06-07 10:30:00,94.38,94.57,94.32,94.34,63482.0,92.4066,92.5926,92.3478,92.3674,63482.0
2024-06-07 11:00:00,94.33,94.46,94.23,94.41,59883.0,92.3576,92.4849,92.2597,92.436,59883.0
2024-06-07 11:30:00,94.42,94.48,94.22,94.28,50657.0,92.4457,92.5045,92.2499,92.3087,50657.0
2024-06-07 12:00:00,94.28,94.28,94.11,94.15,56458.0,92.3087,92.3087,92.1422,92.1814,56458.0
2024-06-07 12:30:00,94.15,94.25,94.09,94.2,81077.0,92.1814,92.2793,92.1226,92.2303,81077.0
2024-06-07 13:00:00,94.21,94.3,94.15,94.29,66997.0,92.2401,92.3283,92.1814,92.3185,66997.0
2024-06-07 13:30:00,94.29,94.29,94.08,94.16,55228.0,92.3185,92.3185,92.1129,92.1912,55228.0
2024-06-07 14:00:00,94.15,94.17,94.01,94.16,62734.0,92.1814,92.201,92.0443,92.1912,62734.0
2024-06-07 14:30:00,94.16,94.18,94.09,94.14,59778.0,92.1912,92.2108,92.1226,92.1716,59778.0
2024-06-07 15:00:00,94.14,94.14,93.94,94.0,88409.0,92.1716,92.1716,91.9758,92.0345,88409.0
2024-06-07 15:30:00,93.99,94.01,93.79,93.9,350329.0,92.0247,92.0443,91.8289,91.9366,350329.0
2024-06-10 09:30:00,93.67,93.87,93.37,93.66,78731.0,91.7114,91.9072,91.4177,91.7016,78731.0
2024-06-10 10:00:00,93.67,93.77,93.45,93.45,84203.0,91.7114,91.8093,91.496,91.496,84203.0
2024-06-10 10:30:00,93.44,93.46,93.15,93.17,100413.0,91.4862,91.5058,91.2023,91.2219,100413.0
2024-06-10 11:00:00,93.16,93.34,93.12,93.34,77999.0,91.2121,91.3883,91.1729,91.3883,77999.0
2024-06-10 11:30:00,93.36,93.47,93.32,93.43,84570.0,91.4079,91.5156,91.3687,91.4764,84570.0
2024-06-10 12:00:00,93.43,93.46,93.28,93.34,59179.0,91.4764,91.5058,91.3296,91.3883,59179.0
2024-06-10 12:30:00,93.35,93.48,93.33,93.38,56371.0,91.3981,91.5254,91.3785,91.4275,56371.0
2024-06-10 13:00:00,93.39,93.56,93.34,93.5,56265.0,91.4373,91.6037,91.3883,91.545,56265.0
2024-06-10 13:30:00,93.52,93.73,93.51,93.71,65367.0,91.5646,91.7702,91.5548,91.7506,65367.0
2024-06-10 14:00:00,93.72,94.01,93.71,93.94,82740.0,91.7604,92.0443,91.7506,91.9758,82740.0
2024-06-10 14:30:00,93.95,94.01,93.88,94.0,73817.0,91.9856,92.0443,91.917,92.0345,73817.0
2024-06-10 15:00:00,94.0,94.0,93.8,93.83,116753.0,92.0345,92.0345,91.8387,91.8681,116753.0
2024-06-10 15:30:00,93.82,93.94,93.71,93.92,384090.0,91.8583,91.9758,91.7506,91.9562,384090.0
2024-06-11 09:30:00,93.75,93.83,92.94,93.05,126796.0,91.7898,91.8681,90.9967,91.1044,126796.0
2024-06-11 10:00:00,93.06,93.23,92.97,93.16,109786.0,91.1142,91.2806,91.0261,91.2121,109786.0
2024-06-11 10:30:00,93.15,93.45,93.07,93.38,173095.0,91.2023,91.496,91.124,91.4275,173095.0
2024-06-11 11:00:00,93.39,93.59,93.25,93.59,66346.0,91.4373,91.6331,91.3002,91.6331,66346.0
2024-06-11 11:30:00,93.6,93.84,93.6,93.73,91156.0,91.6429,91.8779,91.6429,91.7702,91156.0
2024-06-11 12:00:00,93.71,93.74,93.52,93.56,90333.0,91.7506,91.78,91.5646,91.6037,90333.0
2024-06-11 12:30:00,93.56,93.66,93.54,93.63,37603.0,91.6037,91.7016,91.5841,91.6723,37603.0
2024-06-11 13:00:00,93.62,93.65,93.5,93.54,41045.0,91.6625,91.6918,91.545,91.5841,41045.0
2024-06-11 13:30:00,93.53,93.56,93.47,93.49,43352.0,91.5744,91.6037,91.5156,91.5352,43352.0
2024-06-11 14:00:00,93.49,93.68,93.49,93.61,64409.0,91.5352,91.7212,91.5352,91.6527,64409.0
2024-06-11 14:30:00,93.61,93.73,93.6,93.63,68029.0,91.6527,91.7702,91.6429,91.6723,68029.0
2024-06-11 15:00:00,93.64,93.79,93.63,93.75,79533.0,91.6821,91.8289,91.6723,91.7898,79533.0
2024-06-11 15:30:00,93.75,93.98,93.66,93.96,352092.0,91.7898,92.0149,91.7016,91.9954,352092.0
2024-06-12 09:30:00,93.89,93.94,92.88,93.23,171930.0,91.9268,91.9758,90.9379,91.2806,171930.0
2024-06-12 10:00:00,93.2,93.34,93.01,93.18,109580.0,91.2513,91.3883,91.0652,91.2317,109580.0
2024-06-12 10:30:00,93.19,93.42,93.15,93.4,102287.0,91.2415,91.4667,91.2023,91.4471,102287.0
2024-06-12 11:00:00,93.39,93.52,93.29,93.41,96403.0,91.4373,91.5646,91.3394,91.4569,96403.0
2024-06-12 11:30:00,93.41,93.46,93.21,93.3,80244.0,91.4569,91.5058,91.261,91.3492,80244.0
2024-06-12 12:00:00,93.29,93.42,93.25,93.34,88413.0,91.3394,91.4667,91.3002,91.3883,88413.0
2024-06-12 12:30:00,93.33,93.44,93.26,93.42,64517.0,91.3785,91.4862,91.31,91.4667,64517.0
2024-06-12 13:00:00,93.42,93.47,93.37,93.4,135065.0,91.4667,91.5156,91.4177,91.4471,135065.0
2024-06-12 13:30:00,93.39,93.4,93.18,93.19,201955.0,91.4373,91.4471,91.2317,91.2415,201955.0
2024-06-12 14:00:00,93.14,93.17,92.86,93.06,102912.0,91.1925,91.2219,90.9184,91.1142,102912.0
2024-06-12 14:30:00,93.06,93.13,92.9,93.04,90738.0,91.1142,91.1827,90.9575,91.0946,90738.0
2024-06-12 15:00:00,93.05,93.25,93.05,93.14,107506.0,91.1044,91.3002,91.1044,91.1925,107506.0
2024-06-12 15:30:00,93.14,93.38,93.08,93.22,439244.0,91.1925,91.4275,91.1338,91.2708,439244.0
2024-06-13 09:30:00,93.66,94.01,93.38,93.89,213633.0,91.7016,92.0443,91.4275,91.9268,213633.0
2024-06-13 10:00:00,93.87,93.96,93.78,93.89,97232.0,91.9072,91.9954,91.8191,91.9268,97232.0
2024-06-13 10:30:00,93.89,93.96,93.77,93.93,98247.0,91.9268,91.9954,91.8093,91.966,98247.0
2024-06-13 11:00:00,93.94,94.03,93.83,94.02,112970.0,91.9758,92.0639,91.8681,92.0541,112970.0
2024-06-13 11:30:00,94.03,94.09,93.95,93.97,114241.0,92.0639,92.1226,91.9856,92.0052,114241.0
2024-06-13 12:00:00,93.96,94.16,93.87,94.13,94809.0,91.9954,92.1912,91.9072,92.1618,94809.0
2024-06-13 12:30:00,94.13,94.29,94.12,94.27,86738.0,92.1618,92.3185,92.152,92.2989,86738.0
2024-06-13 13:00:00,94.27,94.61,94.27,94.61,142380.0,92.2989,92.6318,92.2989,92.6318,142380.0
2024-06-13 13:30:00,94.61,94.79,94.57,94.68,206319.0,92.6318,92.808,92.5926,92.7003,206319.0
2024-06-13 14:00:00,94.68,94.78,94.63,94.64,188216.0,92.7003,92.7982,92.6514,92.6611,188216.0
2024-06-13 14:30:00,94.64,94.67,94.55,94.56,195846.0,92.6611,92.6905,92.573,92.5828,195846.0
2024-06-13 15:00:00,94.56,94.76,94.53,94.69,213192.0,92.5828,92.7786,92.5534,92.7101,213192.0
2024-06-13 15:30:00,94.7,94.9,94.59,94.76,695497.0,92.7199,92.9157,92.6122,92.7786,695497.0
2024-06-14 09:30:00,94.5,94.63,94.23,94.33,100587.0,92.5241,92.6514,92.2597,92.3576,100587.0
2024-06-14 10:00:00,94.33,94.37,93.91,93.91,117869.0,92.3576,92.3968,91.9464,91.9464,117869.0
2024-06-14 10:30:00,93.92,94.09,93.83,94.0,94857.0,91.9562,92.1226,91.8681,92.0345,94857.0
2024-06-14 11:00:00,93.99,94.14,93.94,94.09,105154.0,92.0247,92.1716,91.9758,92.1226,105154.0
2024-06-14 11:30:00,94.09,94.39,94.08,94.39,136496.0,92.1226,92.4164,92.1129,92.4164,136496.0
2024-06-14 12:00:00,94.4,94.49,94.27,94.47,61205.0,92.4262,92.5143,92.2989,92.4947,61205.0
2024-06-14 12:30:00,94.48,94.6,94.43,94.48,89046.0,92.5045,92.622,92.4555,92.5045,89046.0
2024-06-14 13:00:00,94.48,94.56,94.46,94.51,67394.0,92.5045,92.5828,92.4849,92.5339,67394.0
2024-06-14 13:30:00,94.5,94.52,94.39,94.52,60590.0,92.5241,92.5437,92.4164,92.5437,60590.0
2024-06-14 14:00:00,94.52,94.63,94.45,94.63,73968.0,92.5437,92.6514,92.4751,92.6514,73968.0
2024-06-14 14:30:00,94.64,94.71,94.55,94.71,132801.0,92.6611,92.7297,92.573,92.7297,132801.0
2024-06-14 15:00:00,94.7,94.72,94.52,94.58,140196.0,92.7199,92.7395,92.5437,92.6024,140196.0
2024-06-14 15:30:00,94.57,94.65,94.41,94.62,423332.0,92.5926,92.6709,92.436,92.6416,423332.0
2024-06-17 09:30:00,94.53,94.93,94.08,94.79,135632.0,92.5534,92.9451,92.1129,92.808,135632.0
2024-06-17 10:00:00,94.79,95.17,94.72,95.11,175656.0,92.808,93.1801,92.7395,93.1213,175656.0
2024-06-17 10:30:00,95.12,95.52,95.06,95.52,119582.0,93.1311,93.5227,93.0724,93.5227,119582.0
2024-06-17 11:00:00,95.52,95.72,95.51,95.6,123231.0,93.5227,93.7186,93.513,93.6011,123231.0
2024-06-17 11:30:00,95.6,95.78,95.55,95.73,72193.0,93.6011,93.7773,93.5521,93.7284,72193.0
2024-06-17 12:00:00,95.74,96.08,95.7,96.05,156041.0,93.7381,94.071,93.699,94.0417,156041.0
2024-06-17 12:30:00,96.05,96.07,95.85,95.93,86205.0,94.0417,94.0612,93.8458,93.9242,86205.0
2024-06-17 13:00:00,95.93,96.02,95.87,95.97,85918.0,93.9242,94.0123,93.8654,93.9633,85918.0
2024-06-17 13:30:00,95.96,96.05,95.87,95.92,128318.0,93.9535,94.0417,93.8654,93.9144,128318.0
2024-06-17 14:00:00,95.92,96.07,95.88,96.06,135050.0,93.9144,94.0612,93.8752,94.0515,135050.0
2024-06-17 14:30:00,96.05,96.05,95.84,95.85,81140.0,94.0417,94.0417,93.8361,93.8458,81140.0
2024-06-17 15:00:00,95.83,95.96,95.81,95.94,110832.0,93.8263,93.9535,93.8067,93.934,110832.0
2024-06-17 15:30:00,95.94,96.06,95.88,95.95,517275.0,93.934,94.0515,93.8752,93.9438,517275.0
2024-06-18 09:30:00,95.72,96.48,95.68,96.23,353019.0,93.7186,94.4627,93.6794,94.2179,353019.0
2024-06-18 10:00:00,96.21,96.33,95.91,96.06,245222.0,94.1983,94.3158,93.9046,94.0515,245222.0
2024-06-18 10:30:00,96.07,96.41,96.06,96.36,98148.0,94.0612,94.3941,94.0515,94.3452,98148.0
2024-06-18 11:00:00,96.35,96.62,96.3,96.5,97970.0,94.3354,94.5997,94.2864,94.4823,97970.0
2024-06-18 11:30:00,96.51,96.71,96.46,96.68,129392.0,94.492,94.6879,94.4431,94.6585,129392.0
2024-06-18 12:00:00,96.68,96.77,96.64,96.68,108491.0,94.6585,94.7466,94.6193,94.6585,108491.0
2024-06-18 12:30:00,96.67,96.83,96.63,96.79,85096.0,94.6487,94.8054,94.6095,94.7662,85096.0
2024-06-18 13:00:00,96.78,97.0,96.76,96.94,141764.0,94.7564,94.9718,94.7368,94.9131,141764.0
2024-06-18 13:30:00,96.93,97.04,96.93,96.97,89847.0,94.9033,95.011,94.9033,94.9424,89847.0
2024-06-18 14:00:00,96.96,97.01,96.81,96.89,158861.0,94.9326,94.9816,94.7858,94.8641,158861.0
2024-06-18 14:30:00,96.89,96.97,96.88,96.92,88473.0,94.8641,94.9424,94.8543,94.8935,88473.0
2024-06-18 15:00:00,96.93,96.96,96.85,96.87,147191.0,94.9033,94.9326,94.8249,94.8445,147191.0
2024-06-18 15:30:00,96.87,97.08,96.83,97.02,525507.0,94.8445,95.0501,94.8054,94.9914,525507.0
2024-06-20 09:30:00,96.79,97.13,96.65,96.88,229860.0,94.7662,95.0991,94.6291,94.8543,229860.0
2024-06-20 10:00:00,96.88,97.41,96.87,97.16,281333.0,94.8543,95.3732,94.8445,95.1285,281333.0
2024-06-20 10:30:00,97.17,97.2,96.83,96.97,204150.0,95.1382,95.1676,94.8054,94.9424,204150.0
2024-06-20 11:00:00,96.98,97.03,96.83,96.84,227849.0,94.9522,95.0012,94.8054,94.8151,227849.0
2024-06-20 11:30:00,96.84,96.85,96.25,96.35,134746.0,94.8151,94.8249,94.2375,94.3354,134746.0
2024-06-20 12:00:00,96.35,96.73,96.35,96.66,145488.0,94.3354,94.7074,94.3354,94.6389,145488.0
2024-06-20 12:30:00,96.66,96.74,96.52,96.7,117081.0,94.6389,94.7172,94.5018,94.6781,117081.0
2024-06-20 13:00:00,96.7,96.8,96.53,96.65,114069.0,94.6781,94.776,94.5116,94.6291,114069.0
2024-06-20 13:30:00,96.64,96.8,96.6,96.73,75993.0,94.6193,94.776,94.5802,94.7074,75993.0
2024-06-20 14:00:00,96.73,96.87,96.68,96.84,75950.0,94.7074,94.8445,94.6585,94.8151,75950.0
2024-06-20 14:30:00,96.84,96.96,96.78,96.91,99298.0,94.8151,94.9326,94.7564,94.8837,99298.0
2024-06-20 15:00:00,96.91,96.91,96.6,96.7,104820.0,94.8837,94.8837,94.5802,94.6781,104820.0
2024-06-20 15:30:00,96.69,97.0,96.6,96.97,475770.0,94.6683,94.9718,94.5802,94.9424,475770.0
2024-06-21 09:30:00,96.99,97.67,96.74,97.53,854432.0,94.962,95.6278,94.7172,95.4907,854432.0
2024-06-21 10:00:00,97.5,97.53,97.3,97.46,138322.0,95.4613,95.4907,95.2655,95.4222,138322.0
2024-06-21 10:30:00,97.46,97.54,97.24,97.25,262654.0,95.4222,95.5005,95.2068,95.2166,262654.0
2024-06-21 11:00:00,97.23,97.29,96.83,96.95,144935.0,95.197,95.2557,94.8054,94.9228,144935.0
2024-06-21 11:30:00,96.96,97.31,96.95,97.26,160311.0,94.9326,95.2753,94.9228,95.2264,160311.0
2024-06-21 12:00:00,97.26,97.33,97.11,97.16,68456.0,95.2264,95.2949,95.0795,95.1285,68456.0
2024-06-21 12:30:00,97.16,97.27,97.08,97.08,55826.0,95.1285,95.2362,95.0501,95.0501,55826.0
2024-06-21 13:00:00,97.07,97.17,97.04,97.11,97986.0,95.0403,95.1382,95.011,95.0795,97986.0
2024-06-21 13:30:00,97.11,97.26,97.08,97.24,113794.0,95.0795,95.2264,95.0501,95.2068,113794.0
2024-06-21 14:00:00,97.25,97.35,97.2,97.22,119492.0,95.2166,95.3145,95.1676,95.1872,119492.0
2024-06-21 14:30:00,97.21,97.26,96.94,96.96,187684.0,95.1774,95.2264,94.9131,94.9326,187684.0
2024-06-21 15:00:00,96.96,97.03,96.83,96.98,154204.0,94.9326,95.0012,94.8054,94.9522,154204.0
2024-06-21 15:30:00,96.98,97.35,96.96,97.22,634306.0,94.9522,95.3145,94.9326,95.1872,634306.0
2024-06-24 09:30:00,98.0,98.06,97.29,98.0,310238.0,95.9509,96.0096,95.2557,95.9509,310238.0
2024-06-24 10:00:00,98.04,98.57,97.87,98.54,201559.0,95.9901,96.509,95.8236,96.4796,201559.0
2024-06-24 10:30:00,98.53,98.87,98.49,98.62,210243.0,96.4698,96.8027,96.4306,96.5579,210243.0
2024-06-24 11:00:00,98.61,98.66,98.45,98.63,109291.0,96.5481,96.5971,96.3915,96.5677,109291.0
2024-06-24 11:30:00,98.62,98.7,98.54,98.54,127117.0,96.5579,96.6363,96.4796,96.4796,127117.0
2024-06-24 12:00:00,98.54,98.67,98.5,98.55,121871.0,96.4796,96.6069,96.4404,96.4894,121871.0
2024-06-24 12:30:00,98.55,98.66,98.48,98.59,80681.0,96.4894,96.5971,96.4209,96.5286,80681.0
2024-06-24 13:00:00,98.58,98.62,98.52,98.56,104486.0,96.5188,96.5579,96.46,96.4992,104486.0
2024-06-24 13:30:00,98.56,98.57,98.37,98.48,89416.0,96.4992,96.509,96.3132,96.4209,89416.0
2024-06-24 14:00:00,98.48,98.83,98.48,98.83,120541.0,96.4209,96.7635,96.4209,96.7635,120541.0
2024-06-24 14:30:00,98.83,98.96,98.8,98.83,136410.0,96.7635,96.8908,96.7342,96.7635,136410.0
2024-06-24 15:00:00,98.83,98.84,98.58,98.65,145315.0,96.7635,96.7733,96.5188,96.5873,145315.0
2024-06-24 15:30:00,98.65,99.06,98.64,98.99,499608.0,96.5873,96.9887,96.5775,96.9202,499608.0
2024-06-25 09:30:00,99.0,99.05,98.59,98.79,266308.0,96.93,96.9789,96.5286,96.7244,266308.0
2024-06-25 10:00:00,98.78,99.01,98.62,98.89,214556.0,96.7146,96.9398,96.5579,96.8223,214556.0
2024-06-25 10:30:00,98.9,99.08,98.74,98.81,200993.0,96.8321,97.0083,96.6754,96.744,200993.0
2024-06-25 11:00:00,98.81,98.89,98.5,98.83,346109.0,96.744,96.8223,96.4404,96.7635,346109.0
2024-06-25 11:30:00,98.82,98.83,98.62,98.62,152720.0,96.7537,96.7635,96.5579,96.5579,152720.0
2024-06-25 12:00:00,98.61,98.64,98.39,98.54,182878.0,96.5481,96.5775,96.3327,96.4796,182878.0
2024-06-25 12:30:00,98.52,98.56,98.35,98.44,176620.0,96.46,96.4992,96.2936,96.3817,176620.0
2024-06-25 13:00:00,98.43,98.55,98.32,98.49,138666.0,96.3719,96.4894,96.2642,96.4306,138666.0
2024-06-25 13:30:00,98.5,98.61,98.47,98.52,91404.0,96.4404,96.5481,96.4111,96.46,91404.0
2024-06-25 14:00:00,98.52,98.55,98.35,98.51,189878.0,96.46,96.4894,96.2936,96.4502,189878.0
2024-06-25 14:30:00,98.51,98.53,98.36,98.42,98864.0,96.4502,96.4698,96.3034,96.3621,98864.0
2024-06-25 15:00:00,98.43,98.61,98.4,98.56,333304.0,96.3719,96.5481,96.3425,96.4992,333304.0
2024-06-25 15:30:00,98.57,98.82,98.49,98.69,406230.0,96.509,96.7537,96.4306,96.6265,406230.0
2024-06-26 09:30:00,98.07,98.34,97.87,98.29,275221.0,96.0194,96.2838,95.8236,96.2348,275221.0
2024-06-26 10:00:00,98.28,98.29,98.02,98.1,158873.0,96.225,96.2348,95.9705,96.0488,158873.0
2024-06-26 10:30:00,98.12,98.26,97.94,97.97,161856.0,96.0684,96.2055,95.8921,95.9215,161856.0
2024-06-26 11:00:00,97.96,98.12,97.9,98.04,106992.0,95.9117,96.0684,95.853,95.9901,106992.0
2024-06-26 11:30:00,98.05,98.27,98.03,98.22,88440.0,95.9998,96.2152,95.9803,96.1663,88440.0
2024-06-26 12:00:00,98.22,98.26,98.19,98.22,101312.0,96.1663,96.2055,96.1369,96.1663,101312.0
2024-06-26 12:30:00,98.22,98.25,98.13,98.24,52779.0,96.1663,96.1957,96.0782,96.1859,52779.0
2024-06-26 13:00:00,98.24,98.36,98.2,98.33,65855.0,96.1859,96.3034,96.1467,96.274,65855.0
2024-06-26 13:30:00,98.35,98.43,98.29,98.36,80470.0,96.2936,96.3719,96.2348,96.3034,80470.0
2024-06-26 14:00:00,98.36,98.49,98.33,98.47,109526.0,96.3034,96.4306,96.274,96.4111,109526.0
2024-06-26 14:30:00,98.47,98.47,98.3,98.3,103028.0,96.4111,96.4111,96.2446,96.2446,103028.0
2024-06-26 15:00:00,98.31,98.38,98.27,98.31,132130.0,96.2544,96.3229,96.2152,96.2544,132130.0
2024-06-26 15:30:00,98.31,98.47,98.18,98.22,521576.0,96.2544,96.4111,96.1271,96.1663,521576.0
2024-06-27 09:30:00,98.22,98.27,97.76,97.98,240121.0,96.1663,96.2152,95.7159,95.9313,240121.0
2024-06-27 10:00:00,97.98,98.32,97.98,98.32,203915.0,95.9313,96.2642,95.9313,96.2642,203915.0
2024-06-27 10:30:00,98.33,98.53,98.28,98.39,188840.0,96.274,96.4698,96.225,96.3327,188840.0
2024-06-27 11:00:00,98.39,98.41,98.19,98.28,119864.0,96.3327,96.3523,96.1369,96.225,119864.0
2024-06-27 11:30:00,98.27,98.27,97.98,98.01,153598.0,96.2152,96.2152,95.9313,95.9607,153598.0
2024-06-27 12:00:00,98.01,98.16,97.95,98.06,105209.0,95.9607,96.1075,95.9019,96.0096,105209.0
2024-06-27 12:30:00,98.06,98.06,97.9,97.91,60088.0,96.0096,96.0096,95.853,95.8628,60088.0
2024-06-27 13:00:00,97.91,98.16,97.9,98.12,115337.0,95.8628,96.1075,95.853,96.0684,115337.0
2024-06-27 13:30:00,98.12,98.12,97.99,98.03,99839.0,96.0684,96.0684,95.9411,95.9803,99839.0
2024-06-27 14:00:00,98.03,98.06,97.85,97.87,107266.0,95.9803,96.0096,95.804,95.8236,107266.0
2024-06-27 14:30:00,97.86,97.93,97.81,97.84,79186.0,95.8138,95.8824,95.7649,95.7942,79186.0
2024-06-27 15:00:00,97.85,97.95,97.81,97.93,167647.0,95.804,95.9019,95.7649,95.8824,167647.0
2024-06-27 15:30:00,97.94,98.25,97.93,98.19,475880.0,95.8921,96.1957,95.8824,96.1369,475880.0
2024-06-28 09:30:00,98.2,98.47,97.68,97.74,194462.0,96.1467,96.4111,95.6376,95.6963,194462.0
2024-06-28 10:00:00,97.76,98.1,97.74,97.99,76381.0,95.7159,96.0488,95.6963,95.9411,76381.0
2024-06-28 10:30:00,98.0,98.06,97.92,98.03,57368.0,95.9509,96.0096,95.8726,95.9803,57368.0
2024-06-28 11:00:00,98.06,98.06,97.8,97.86,51500.0,96.0096,96.0096,95.7551,95.8138,51500.0
2024-06-28 11:30:00,97.85,97.9,97.67,97.7,60004.0,95.804,95.853,95.6278,95.6572,60004.0
2024-06-28 12:00:00,97.71,97.82,97.67,97.76,39651.0,95.667,95.7747,95.6278,95.7159,39651.0
2024-06-28 12:30:00,97.73,97.85,97.41,97.42,103081.0,95.6865,95.804,95.3732,95.383,103081.0
2024-06-28 13:00:00,97.42,97.48,97.11,97.11,87931.0,95.383,95.4418,95.0795,95.0795,87931.0
2024-06-28 13:30:00,97.1,97.13,96.97,97.05,70332.0,95.0697,95.0991,94.9424,95.0208,70332.0
2024-06-28 14:00:00,97.04,97.16,96.98,97.06,50456.0,95.011,95.1285,94.9522,95.0305,50456.0
2024-06-28 14:30:00,97.05,97.07,96.95,97.06,67140.0,95.0208,95.0403,94.9228,95.0305,67140.0
2024-06-28 15:00:00,97.06,97.21,97.03,97.17,101752.0,95.0305,95.1774,95.0012,95.1382,101752.0
2024-06-28 15:30:00,97.16,97.21,96.78,96.98,590850.0,95.1285,95.1774,94.7564,94.9522,590850.0
2024-07-01 09:30:00,97.44,97.7,97.16,97.53,268747.0,95.4026,95.6572,95.1285,95.4907,268747.0
2024-07-01 10:00:00,97.54,97.6,97.03,97.09,293792.0,95.5005,95.5593,95.0012,95.0599,293792.0
2024-07-01 10:30:00,97.1,97.36,97.04,97.09,231483.0,95.0697,95.3243,95.011,95.0599,231483.0
2024-07-01 11:00:00,97.08,97.09,96.7,96.83,172715.0,95.0501,95.0599,94.6781,94.8054,172715.0
2024-07-01 11:30:00,96.84,96.96,96.63,96.63,176416.0,94.8151,94.9326,94.6095,94.6095,176416.0
2024-07-01 12:00:00,96.64,96.64,96.27,96.31,135433.0,94.6193,94.6193,94.2571,94.2962,135433.0
2024-07-01 12:30:00,96.32,96.41,96.29,96.38,55929.0,94.306,94.3941,94.2766,94.3648,55929.0
2024-07-01 13:00:00,96.39,96.57,96.23,96.25,119272.0,94.3746,94.5508,94.2179,94.2375,119272.0
2024-07-01 13:30:00,96.26,96.54,96.26,96.47,80099.0,94.2473,94.5214,94.2473,94.4529,80099.0
2024-07-01 14:00:00,96.46,96.49,96.34,96.43,70724.0,94.4431,94.4725,94.3256,94.4137,70724.0
2024-07-01 14:30:00,96.43,96.45,96.17,96.19,103244.0,94.4137,94.4333,94.1592,94.1787,103244.0
2024-07-01 15:00:00,96.2,96.33,95.84,95.84,232257.0,94.1885,94.3158,93.8361,93.8361,232257.0
2024-07-01 15:30:00,95.84,95.87,95.42,95.51,618639.0,93.8361,93.8654,93.4248,93.513,618639.0
2024-07-02 09:30:00,95.5,95.75,95.06,95.19,123676.0,93.5032,93.7479,93.0724,93.1996,123676.0
2024-07-02 10:00:00,95.15,95.45,95.02,95.44,80823.0,93.1605,93.4542,93.0332,93.4444,80823.0
2024-07-02 10:30:00,95.45,95.53,95.39,95.46,73205.0,93.4542,93.5325,93.3955,93.464,73205.0
2024-07-02 11:00:00,95.45,95.85,95.4,95.82,116836.0,93.4542,93.8458,93.4053,93.8165,116836.0
2024-07-02 11:30:00,95.83,95.95,95.75,95.94,76995.0,93.8263,93.9438,93.7479,93.934,76995.0
2024-07-02 12:00:00,95.93,96.0,95.8,95.89,81029.0,93.9242,93.9927,93.7969,93.885,81029.0
2024-07-02 12:30:00,95.9,95.96,95.76,95.8,45226.0,93.8948,93.9535,93.7577,93.7969,45226.0
2024-07-02 13:00:00,95.8,95.99,95.74,95.95,68495.0,93.7969,93.9829,93.7381,93.9438,68495.0
2024-07-02 13:30:00,95.94,96.08,95.89,96.04,74105.0,93.934,94.071,93.885,94.0319,74105.0
2024-07-02 14:00:00,96.03,96.06,95.91,95.92,57020.0,94.0221,94.0515,93.9046,93.9144,57020.0
2024-07-02 14:30:00,95.91,96.05,95.75,95.89,911339.0,93.9046,94.0417,93.7479,93.885,911339.0
2024-07-02 15:00:00,95.87,95.93,95.79,95.91,104042.0,93.8654,93.9242,93.7871,93.9046,104042.0
2024-07-02 15:30:00,95.9,96.25,95.9,96.12,436525.0,93.8948,94.2375,93.8948,94.1102,436525.0
2024-07-03 09:30:00,95.73,95.96,95.52,95.9,143492.0,93.7284,93.9535,93.5227,93.8948,143492.0
2024-07-03 10:00:00,95.92,96.22,95.79,96.04,190503.0,93.9144,94.2081,93.7871,94.0319,190503.0
2024-07-03 10:30:00,96.03,96.09,95.8,95.85,142338.0,94.0221,94.0808,93.7969,93.8458,142338.0
2024-07-03 11:00:00,95.86,96.02,95.8,95.83,141157.0,93.8556,94.0123,93.7969,93.8263,141157.0
2024-07-03 11:30:00,95.83,96.01,95.83,95.9,118462.0,93.8263,94.0025,93.8263,93.8948,118462.0
2024-07-03 12:00:00,95.89,96.06,95.82,95.91,136032.0,93.885,94.0515,93.8165,93.9046,136032.0
2024-07-03 12:30:00,95.91,96.06,95.76,95.87,310545.0,93.9046,94.0515,93.7577,93.8654,310545.0
2024-07-05 09:30:00,96.0,96.43,95.89,96.37,182586.0,93.9927,94.4137,93.885,94.355,182586.0
2024-07-05 10:00:00,96.37,96.63,95.98,96.47,176496.0,94.355,94.6095,93.9731,94.4529,176496.0
2024-07-05 10:30:00,96.47,96.49,96.25,96.42,117592.0,94.4529,94.4725,94.2375,94.4039,117592.0
2024-07-05 11:00:00,96.42,96.67,96.41,96.58,112547.0,94.4039,94.6487,94.3941,94.5606,112547.0
2024-07-05 11:30:00,96.58,96.89,96.58,96.75,64430.0,94.5606,94.8641,94.5606,94.727,64430.0
2024-07-05 12:00:00,96.74,96.76,96.43,96.5,67735.0,94.7172,94.7368,94.4137,94.4823,67735.0
2024-07-05 12:30:00,96.49,96.66,96.49,96.62,45337.0,94.4725,94.6389,94.4725,94.5997,45337.0
2024-07-05 13:00:00,96.64,96.83,96.61,96.75,76776.0,94.6193,94.8054,94.59,94.727,76776.0
2024-07-05 13:30:00,96.75,96.85,96.74,96.8,44550.0,94.727,94.8249,94.7172,94.776,44550.0
2024-07-05 14:00:00,96.81,96.94,96.76,96.93,54727.0,94.7858,94.9131,94.7368,94.9033,54727.0
2024-07-05 14:30:00,96.93,96.96,96.86,96.92,58337.0,94.9033,94.9326,94.8347,94.8935,58337.0
2024-07-05 15:00:00,96.92,97.0,96.84,96.98,86942.0,94.8935,94.9718,94.8151,94.9522,86942.0
2024-07-05 15:30:00,96.98,97.21,96.98,97.05,340409.0,94.9522,95.1774,94.9522,95.0208,340409.0
2024-07-08 09:30:00,97.23,97.45,97.12,97.39,101610.0,95.197,95.4124,95.0893,95.3536,101610.0
2024-07-08 10:00:00,97.42,97.73,97.28,97.69,135539.0,95.383,95.6865,95.2459,95.6474,135539.0
2024-07-08 10:30:00,97.68,97.83,97.58,97.77,139093.0,95.6376,95.7844,95.5397,95.7257,139093.0
2024-07-08 11:00:00,97.76,97.78,97.47,97.53,133767.0,95.7159,95.7355,95.432,95.4907,133767.0
2024-07-08 11:30:00,97.56,97.63,97.34,97.53,210718.0,95.5201,95.5886,95.3047,95.4907,210718.0
2024-07-08 12:00:00,97.52,97.69,97.5,97.68,76096.0,95.4809,95.6474,95.4613,95.6376,76096.0
2024-07-08 12:30:00,97.69,97.79,97.67,97.78,75669.0,95.6474,95.7453,95.6278,95.7355,75669.0
2024-07-08 13:00:00,97.76,97.77,97.64,97.71,61427.0,95.7159,95.7257,95.5984,95.667,61427.0
2024-07-08 13:30:00,97.71,97.89,97.71,97.87,56553.0,95.667,95.8432,95.667,95.8236,56553.0
2024-07-08 14:00:00,97.87,97.94,97.72,97.91,189759.0,95.8236,95.8921,95.6767,95.8628,189759.0
2024-07-08 14:30:00,97.92,97.93,97.73,97.78,75147.0,95.8726,95.8824,95.6865,95.7355,75147.0
2024-07-08 15:00:00,97.77,97.79,97.71,97.73,66270.0,95.7257,95.7453,95.667,95.6865,66270.0
2024-07-08 15:30:00,97.73,97.77,97.51,97.56,276112.0,95.6865,95.7257,95.4711,95.5201,276112.0
2024-07-09 09:30:00,97.53,97.64,96.49,96.69,186759.0,95.4907,95.5984,94.4725,94.6683,186759.0
2024-07-09 10:00:00,96.69,97.1,96.57,97.1,124208.0,94.6683,95.0697,94.5508,95.0697,124208.0
2024-07-09 10:30:00,97.09,97.2,96.93,97.04,94074.0,95.0599,95.1676,94.9033,95.011,94074.0
2024-07-09 11:00:00,97.04,97.05,96.87,96.93,64703.0,95.011,95.0208,94.8445,94.9033,64703.0
2024-07-09 11:30:00,96.93,97.11,96.91,97.09,69078.0,94.9033,95.0795,94.8837,95.0599,69078.0
2024-07-09 12:00:00,97.09,97.18,97.01,97.18,43357.0,95.0599,95.148,94.9816,95.148,43357.0
2024-07-09 12:30:00,97.17,97.31,97.17,97.23,43300.0,95.1382,95.2753,95.1382,95.197,43300.0
2024-07-09 13:00:00,97.24,97.3,97.05,97.11,45610.0,95.2068,95.2655,95.0208,95.0795,45610.0
2024-07-09 13:30:00,97.1,97.11,96.97,96.97,40189.0,95.0697,95.0795,94.9424,94.9424,40189.0
2024-07-09 14:00:00,96.97,97.01,96.88,96.95,64484.0,94.9424,94.9816,94.8543,94.9228,64484.0
2024-07-09 14:30:00,96.95,97.05,96.92,97.01,79781.0,94.9228,95.0208,94.8935,94.9816,79781.0
2024-07-09 15:00:00,97.01,97.1,96.89,97.08,109197.0,94.9816,95.0697,94.8641,95.0501,109197.0
2024-07-09 15:30:00,97.09,97.25,96.97,97.06,409826.0,95.0599,95.2166,94.9424,95.0305,409826.0
2024-07-10 09:30:00,97.16,97.38,96.85,97.37,176554.0,95.1285,95.3439,94.8249,95.3341,176554.0
2024-07-10 10:00:00,97.37,97.62,97.32,97.47,107324.0,95.3341,95.5788,95.2851,95.432,107324.0
2024-07-10 10:30:00,97.46,97.46,97.26,97.34,79609.0,95.4222,95.4222,95.2264,95.3047,79609.0
2024-07-10 11:00:00,97.36,97.51,97.25,97.28,61890.0,95.3243,95.4711,95.2166,95.2459,61890.0
2024-07-10 11:30:00,97.27,97.31,97.02,97.11,99786.0,95.2362,95.2753,94.9914,95.0795,99786.0
2024-07-10 12:00:00,97.09,97.26,97.08,97.13,89804.0,95.0599,95.2264,95.0501,95.0991,89804.0
2024-07-10 12:30:00,97.13,97.21,97.04,97.11,59443.0,95.0991,95.1774,95.011,95.0795,59443.0
2024-07-10 13:00:00,97.11,97.18,97.08,97.14,56734.0,95.0795,95.148,95.0501,95.1089,56734.0
2024-07-10 13:30:00,97.14,97.14,97.08,97.11,36933.0,95.1089,95.1089,95.0501,95.0795,36933.0
2024-07-10 14:00:00,97.11,97.12,97.02,97.05,41676.0,95.0795,95.0893,94.9914,95.0208,41676.0
2024-07-10 14:30:00,97.05,97.14,97.01,97.03,107428.0,95.0208,95.1089,94.9816,95.0012,107428.0
2024-07-10 15:00:00,97.05,97.13,97.04,97.09,74777.0,95.0208,95.0991,95.011,95.0599,74777.0
2024-07-10 15:30:00,97.09,97.45,97.0,97.39,397786.0,95.0599,95.4124,94.9718,95.3536,397786.0
2024-07-11 09:30:00,97.35,97.94,97.22,97.86,578577.0,95.3145,95.8921,95.1872,95.8138,578577.0
2024-07-11 10:00:00,97.85,97.95,97.47,97.56,156946.0,95.804,95.9019,95.432,95.5201,156946.0
2024-07-11 10:30:00,97.56,97.57,97.24,97.4,118501.0,95.5201,95.5299,95.2068,95.3634,118501.0
2024-07-11 11:00:00,97.43,97.64,97.41,97.61,123308.0,95.3928,95.5984,95.3732,95.569,123308.0
2024-07-11 11:30:00,97.61,97.97,97.57,97.86,152520.0,95.569,95.9215,95.5299,95.8138,152520.0
2024-07-11 12:00:00,97.86,97.88,97.59,97.64,82045.0,95.8138,95.8334,95.5495,95.5984,82045.0
2024-07-11 12:30:00,97.62,97.63,97.49,97.54,66971.0,95.5788,95.5886,95.4516,95.5005,66971.0
2024-07-11 13:00:00,97.54,97.57,97.4,97.4,64885.0,95.5005,95.5299,95.3634,95.3634,64885.0
2024-07-11 13:30:00,97.4,97.68,97.35,97.68,72385.0,95.3634,95.6376,95.3145,95.6376,72385.0
2024-07-11 14:00:00,97.68,97.78,97.59,97.63,101355.0,95.6376,95.7355,95.5495,95.5886,101355.0
2024-07-11 14:30:00,97.63,97.64,97.49,97.54,79131.0,95.5886,95.5984,95.4516,95.5005,79131.0
2024-07-11 15:00:00,97.54,97.54,97.43,97.49,94503.0,95.5005,95.5005,95.3928,95.4516,94503.0
2024-07-11 15:30:00,97.5,97.83,97.39,97.73,482375.0,95.4613,95.7844,95.3536,95.6865,482375.0
2024-07-12 09:30:00,98.0,98.63,97.88,98.14,183533.0,95.9509,96.5677,95.8334,96.088,183533.0
2024-07-12 10:00:00,98.11,98.44,97.93,98.25,124295.0,96.0586,96.3817,95.8824,96.1957,124295.0
2024-07-12 10:30:00,98.26,98.34,98.06,98.26,188625.0,96.2055,96.2838,96.0096,96.2055,188625.0
2024-07-12 11:00:00,98.26,98.43,98.24,98.38,97313.0,96.2055,96.3719,96.1859,96.3229,97313.0
2024-07-12 11:30:00,98.38,98.44,98.23,98.29,96108.0,96.3229,96.3817,96.1761,96.2348,96108.0
2024-07-12 12:00:00,98.28,98.4,98.27,98.34,73642.0,96.225,96.3425,96.2152,96.2838,73642.0
2024-07-12 12:30:00,98.34,98.47,98.31,98.44,48344.0,96.2838,96.4111,96.2544,96.3817,48344.0
2024-07-12 13:00:00,98.44,98.49,98.35,98.48,65792.0,96.3817,96.4306,96.2936,96.4209,65792.0
2024-07-12 13:30:00,98.47,98.59,98.44,98.51,44607.0,96.4111,96.5286,96.3817,96.4502,44607.0
2024-07-12 14:00:00,98.5,98.58,98.47,98.55,46290.0,96.4404,96.5188,96.4111,96.4894,46290.0
2024-07-12 14:30:00,98.55,98.55,98.44,98.54,51766.0,96.4894,96.4894,96.3817,96.4796,51766.0
2024-07-12 15:00:00,98.54,98.64,98.53,98.57,62146.0,96.4796,96.5775,96.4698,96.509,62146.0
2024-07-12 15:30:00,98.56,98.58,97.99,98.15,309130.0,96.4992,96.5188,95.9411,96.0978,309130.0
2024-07-15 09:30:00,98.09,98.3,98.0,98.13,101577.0,96.039,96.2446,95.9509,96.0782,101577.0
2024-07-15 10:00:00,98.13,98.19,97.83,97.98,90205.0,96.0782,96.1369,95.7844,95.9313,90205.0
2024-07-15 10:30:00,97.98,98.16,97.82,97.96,75980.0,95.9313,96.1075,95.7747,95.9117,75980.0
2024-07-15 11:00:00,97.95,98.3,97.9,98.06,136383.0,95.9019,96.2446,95.853,96.0096,136383.0
2024-07-15 11:30:00,98.06,98.27,97.99,98.02,61156.0,96.0096,96.2152,95.9411,95.9705,61156.0
2024-07-15 12:00:00,98.02,98.02,97.57,97.57,91951.0,95.9705,95.9705,95.5299,95.5299,91951.0
2024-07-15 12:30:00,97.56,97.69,97.42,97.48,62179.0,95.5201,95.6474,95.383,95.4418,62179.0
2024-07-15 13:00:00,97.48,97.8,97.39,97.73,170076.0,95.4418,95.7551,95.3536,95.6865,170076.0
2024-07-15 13:30:00,97.72,97.75,97.59,97.7,48723.0,95.6767,95.7061,95.5495,95.6572,48723.0
2024-07-15 14:00:00,97.7,97.71,97.49,97.52,63429.0,95.6572,95.667,95.4516,95.4809,63429.0
2024-07-15 14:30:00,97.52,97.65,97.51,97.65,70808.0,95.4809,95.6082,95.4711,95.6082,70808.0
2024-07-15 15:00:00,97.64,97.74,97.59,97.65,65220.0,95.5984,95.6963,95.5495,95.6082,65220.0
2024-07-15 15:30:00,97.65,97.76,97.21,97.27,405414.0,95.6082,95.7159,95.1774,95.2362,405414.0
2024-07-16 09:30:00,97.39,97.73,97.06,97.66,169810.0,95.3536,95.6865,95.0305,95.618,169810.0
2024-07-16 10:00:00,97.68,97.95,97.46,97.54,120673.0,95.6376,95.9019,95.4222,95.5005,120673.0
2024-07-16 10:30:00,97.54,97.59,97.19,97.19,58465.0,95.5005,95.5495,95.1578,95.1578,58465.0
2024-07-16 11:00:00,97.18,97.47,97.12,97.23,129460.0,95.148,95.432,95.0893,95.197,129460.0
2024-07-16 11:30:00,97.24,97.26,97.13,97.22,57851.0,95.2068,95.2264,95.0991,95.1872,57851.0
2024-07-16 12:00:00,97.22,97.29,97.14,97.29,79361.0,95.1872,95.2557,95.1089,95.2557,79361.0
2024-07-16 12:30:00,97.28,97.37,97.21,97.33,50929.0,95.2459,95.3341,95.1774,95.2949,50929.0
2024-07-16 13:00:00,97.34,97.35,97.03,97.14,54957.0,95.3047,95.3145,95.0012,95.1089,54957.0
2024-07-16 13:30:00,97.13,97.35,97.12,97.25,81191.0,95.0991,95.3145,95.0893,95.2166,81191.0
2024-07-16 14:00:00,97.23,97.34,97.16,97.16,79343.0,95.197,95.3047,95.1285,95.1285,79343.0
2024-07-16 14:30:00,97.16,97.26,97.13,97.2,70012.0,95.1285,95.2264,95.0991,95.1676,70012.0
2024-07-16 15:00:00,97.21,97.39,97.2,97.37,80245.0,95.1774,95.3536,95.1676,95.3341,80245.0
2024-07-16 15:30:00,97.36,97.44,97.08,97.42,390427.0,95.3243,95.4026,95.0501,95.383,390427.0
2024-07-17 09:30:00,97.96,98.42,97.74,98.38,312157.0,95.9117,96.3621,95.6963,96.3229,312157.0
2024-07-17 10:00:00,98.38,99.23,98.31,98.9,238834.0,96.3229,97.1552,96.2544,96.8321,238834.0
2024-07-17 10:30:00,98.9,98.92,98.47,98.48,181963.0,96.8321,96.8517,96.4111,96.4209,181963.0
2024-07-17 11:00:00,98.48,98.54,98.27,98.36,185067.0,96.4209,96.4796,96.2152,96.3034,185067.0
2024-07-17 11:30:00,98.36,98.61,98.31,98.48,222139.0,96.3034,96.5481,96.2544,96.4209,222139.0
2024-07-17 12:00:00,98.48,98.94,98.48,98.85,204827.0,96.4209,96.8712,96.4209,96.7831,204827.0
2024-07-17 12:30:00,98.83,99.38,98.77,99.38,97827.0,96.7635,97.302,96.7048,97.302,97827.0
2024-07-17 13:00:00,99.39,99.4,99.15,99.18,65728.0,97.3118,97.3216,97.0768,97.1062,65728.0
2024-07-17 13:30:00,99.18,99.3,99.12,99.26,64462.0,97.1062,97.2237,97.0475,97.1845,64462.0
2024-07-17 14:00:00,99.25,99.54,99.25,99.54,102135.0,97.1748,97.4587,97.1748,97.4587,102135.0
2024-07-17 14:30:00,99.54,99.63,99.47,99.53,125144.0,97.4587,97.5468,97.3902,97.4489,125144.0
2024-07-17 15:00:00,99.53,99.56,99.33,99.36,184508.0,97.4489,97.4783,97.2531,97.2825,184508.0
2024-07-17 15:30:00,99.37,99.47,99.0,99.39,562457.0,97.2922,97.3902,96.93,97.3118,562457.0
2024-07-18 09:30:00,99.22,99.45,98.71,99.21,173948.0,97.1454,97.3706,96.646,97.1356,173948.0
2024-07-18 10:00:00,99.21,99.32,99.11,99.25,99685.0,97.1356,97.2433,97.0377,97.1748,99685.0
2024-07-18 10:30:00,99.24,99.62,99.16,99.18,130250.0,97.165,97.537,97.0866,97.1062,130250.0
2024-07-18 11:00:00,99.19,99.52,99.19,99.33,147512.0,97.116,97.4391,97.116,97.2531,147512.0
2024-07-18 11:30:00,99.35,99.4,99.08,99.13,159753.0,97.2727,97.3216,97.0083,97.0573,159753.0
2024-07-18 12:00:00,99.12,99.22,98.67,98.69,105636.0,97.0475,97.1454,96.6069,96.6265,105636.0
2024-07-18 12:30:00,98.68,98.69,98.41,98.44,127694.0,96.6167,96.6265,96.3523,96.3817,127694.0
2024-07-18 13:00:00,98.44,98.6,98.38,98.58,92513.0,96.3817,96.5383,96.3229,96.5188,92513.0
2024-07-18 13:30:00,98.59,98.86,98.58,98.74,76126.0,96.5286,96.7929,96.5188,96.6754,76126.0
2024-07-18 14:00:00,98.73,98.81,98.65,98.71,69319.0,96.6656,96.744,96.5873,96.646,69319.0
2024-07-18 14:30:00,98.69,98.77,98.53,98.62,90245.0,96.6265,96.7048,96.4698,96.5579,90245.0
2024-07-18 15:00:00,98.61,98.66,98.48,98.62,155471.0,96.5481,96.5971,96.4209,96.5579,155471.0
2024-07-18 15:30:00,98.61,98.71,98.38,98.5,403702.0,96.5481,96.646,96.3229,96.4404,403702.0
2024-07-19 09:30:00,99.03,99.07,98.25,98.42,564092.0,97.4536,97.493,96.6861,96.8534,564092.0
2024-07-19 10:00:00,98.41,98.49,98.28,98.34,210753.0,96.8435,96.9222,96.7156,96.7746,210753.0
2024-07-19 10:30:00,98.34,98.46,98.22,98.27,94127.0,96.7746,96.8927,96.6565,96.7057,94127.0
2024-07-19 11:00:00,98.27,98.48,98.23,98.42,190472.0,96.7057,96.9124,96.6664,96.8534,190472.0
2024-07-19 11:30:00,98.43,98.51,98.18,98.24,114232.0,96.8632,96.9419,96.6172,96.6762,114232.0
2024-07-19 12:00:00,98.25,98.31,98.07,98.1,131574.0,96.6861,96.7451,96.5089,96.5384,131574.0
2024-07-19 12:30:00,98.1,98.11,97.72,97.73,144359.0,96.5384,96.5483,96.1645,96.1743,144359.0
2024-07-19 13:00:00,97.72,97.83,97.65,97.73,121658.0,96.1645,96.2727,96.0956,96.1743,121658.0
2024-07-19 13:30:00,97.74,97.83,97.65,97.79,103851.0,96.1842,96.2727,96.0956,96.2334,103851.0
2024-07-19 14:00:00,97.79,97.88,97.7,97.8,109116.0,96.2334,96.3219,96.1448,96.2432,109116.0
2024-07-19 14:30:00,97.79,98.03,97.79,97.95,78045.0,96.2334,96.4696,96.2334,96.3908,78045.0
2024-07-19 15:00:00,97.95,98.1,97.95,97.98,109025.0,96.3908,96.5384,96.3908,96.4204,109025.0
2024-07-19 15:30:00,97.98,98.17,97.88,98.07,341356.0,96.4204,96.6073,96.3219,96.5089,341356.0
2024-07-22 09:30:00,98.11,98.14,97.51,97.52,129379.0,96.5483,96.5778,95.9578,95.9677,129379.0
2024-07-22 10:00:00,97.5,97.66,97.34,97.51,100443.0,95.948,96.1055,95.7905,95.9578,100443.0
2024-07-22 10:30:00,97.5,97.51,97.32,97.5,85712.0,95.948,95.9578,95.7709,95.948,85712.0
2024-07-22 11:00:00,97.5,97.6,97.43,97.49,75536.0,95.948,96.0464,95.8791,95.9382,75536.0
2024-07-22 11:30:00,97.5,97.56,97.35,97.39,74432.0,95.948,96.007,95.8004,95.8397,74432.0
2024-07-22 12:00:00,97.38,97.57,97.37,97.54,51439.0,95.8299,96.0169,95.8201,95.9874,51439.0
2024-07-22 12:30:00,97.55,97.65,97.31,97.63,58389.0,95.9972,96.0956,95.761,96.0759,58389.0
2024-07-22 13:00:00,97.67,97.93,97.67,97.9,50695.0,96.1153,96.3712,96.1153,96.3416,50695.0
2024-07-22 13:30:00,97.9,97.92,97.62,97.66,45872.0,96.3416,96.3613,96.0661,96.1055,45872.0
2024-07-22 14:00:00,97.65,97.66,97.52,97.55,47767.0,96.0956,96.1055,95.9677,95.9972,47767.0
2024-07-22 14:30:00,97.55,97.8,97.54,97.73,64202.0,95.9972,96.2432,95.9874,96.1743,64202.0
2024-07-22 15:00:00,97.73,97.9,97.72,97.88,139989.0,96.1743,96.3416,96.1645,96.3219,139989.0
2024-07-22 15:30:00,97.88,98.1,97.87,97.95,347804.0,96.3219,96.5384,96.3121,96.3908,347804.0
2024-07-23 09:30:00,98.15,98.18,97.76,97.82,178612.0,96.5877,96.6172,96.2039,96.2629,178612.0
2024-07-23 10:00:00,97.83,98.04,97.19,97.2,128607.0,96.2727,96.4794,95.6429,95.6528,128607.0
2024-07-23 10:30:00,97.2,97.63,97.19,97.51,103811.0,95.6528,96.0759,95.6429,95.9578,103811.0
2024-07-23 11:00:00,97.51,97.75,97.42,97.73,121110.0,95.9578,96.194,95.8693,96.1743,121110.0
2024-07-23 11:30:00,97.73,97.76,97.6,97.65,76203.0,96.1743,96.2039,96.0464,96.0956,76203.0
2024-07-23 12:00:00,97.67,97.67,97.13,97.14,51892.0,96.1153,96.1153,95.5839,95.5937,51892.0
2024-07-23 12:30:00,97.13,97.13,96.82,96.89,57943.0,95.5839,95.5839,95.2788,95.3477,57943.0
2024-07-23 13:00:00,96.9,97.14,96.87,97.08,68613.0,95.3575,95.5937,95.328,95.5347,68613.0
2024-07-23 13:30:00,97.07,97.2,97.01,97.11,52387.0,95.5248,95.6528,95.4658,95.5642,52387.0
2024-07-23 14:00:00,97.1,97.12,96.96,97.0,103120.0,95.5544,95.574,95.4166,95.456,103120.0
2024-07-23 14:30:00,97.01,97.03,96.93,96.95,79128.0,95.4658,95.4855,95.3871,95.4068,79128.0
2024-07-23 15:00:00,96.95,97.01,96.88,97.0,69660.0,95.4068,95.4658,95.3379,95.456,69660.0
2024-07-23 15:30:00,97.0,97.01,96.36,96.55,560097.0,95.456,95.4658,94.8261,95.0131,560097.0
2024-07-24 09:30:00,95.42,96.62,95.42,96.42,310262.0,93.9011,95.082,93.9011,94.8852,310262.0
2024-07-24 10:00:00,96.4,96.41,96.05,96.23,211449.0,94.8655,94.8753,94.5211,94.6982,211449.0
2024-07-24 10:30:00,96.23,96.53,96.01,96.06,325485.0,94.6982,94.9934,94.4817,94.5309,325485.0
2024-07-24 11:00:00,96.07,96.59,95.99,96.57,128054.0,94.5408,95.0525,94.462,95.0328,128054.0
2024-07-24 11:30:00,96.58,96.74,96.54,96.6,90913.0,95.0426,95.2001,95.0033,95.0623,90913.0
2024-07-24 12:00:00,96.62,96.82,96.59,96.76,119579.0,95.082,95.2788,95.0525,95.2198,119579.0
2024-07-24 12:30:00,96.76,96.95,96.72,96.95,88011.0,95.2198,95.4068,95.1804,95.4068,88011.0
2024-07-24 13:00:00,96.96,97.08,96.85,96.88,96643.0,95.4166,95.5347,95.3083,95.3379,96643.0
2024-07-24 13:30:00,96.87,96.91,96.78,96.79,86802.0,95.328,95.3674,95.2395,95.2493,86802.0
2024-07-24 14:00:00,96.78,96.93,96.75,96.78,136827.0,95.2395,95.3871,95.2099,95.2395,136827.0
2024-07-24 14:30:00,96.78,96.9,96.77,96.86,103843.0,95.2395,95.3575,95.2296,95.3182,103843.0
2024-07-24 15:00:00,96.85,96.99,96.75,96.99,163041.0,95.3083,95.4461,95.2099,95.4461,163041.0
2024-07-24 15:30:00,97.01,97.06,96.54,96.56,667279.0,95.4658,95.515,95.0033,95.023,667279.0
2024-07-25 09:30:00,97.09,98.31,96.99,97.98,355027.0,95.5445,96.7451,95.4461,96.4204,355027.0
2024-07-25 10:00:00,97.98,98.22,97.66,97.66,235126.0,96.4204,96.6565,96.1055,96.1055,235126.0
2024-07-25 10:30:00,97.66,97.91,97.25,97.37,212944.0,96.1055,96.3515,95.702,95.8201,212944.0
2024-07-25 11:00:00,97.37,97.85,97.36,97.62,161015.0,95.8201,96.2924,95.8102,96.0661,161015.0
2024-07-25 11:30:00,97.61,97.65,97.45,97.48,202827.0,96.0562,96.0956,95.8988,95.9283,202827.0
2024-07-25 12:00:00,97.47,97.59,97.4,97.49,132418.0,95.9185,96.0366,95.8496,95.9382,132418.0
2024-07-25 12:30:00,97.49,97.49,97.04,97.11,64740.0,95.9382,95.9382,95.4953,95.5642,64740.0
2024-07-25 13:00:00,97.11,97.23,97.02,97.22,116216.0,95.5642,95.6823,95.4756,95.6725,116216.0
2024-07-25 13:30:00,97.24,97.25,96.94,97.0,93644.0,95.6921,95.702,95.3969,95.456,93644.0
2024-07-25 14:00:00,96.96,97.13,96.92,96.95,101880.0,95.4166,95.5839,95.3772,95.4068,101880.0
2024-07-25 14:30:00,96.95,96.96,96.54,96.65,91793.0,95.4068,95.4166,95.0033,95.1115,91793.0
2024-07-25 15:00:00,96.65,96.68,96.37,96.66,306746.0,95.1115,95.1411,94.836,95.1214,306746.0
2024-07-25 15:30:00,96.67,96.89,96.38,96.5,507545.0,95.1312,95.3477,94.8458,94.9639,507545.0
2024-07-26 09:30:00,99.0,99.7,98.32,98.68,602097.0,97.4241,98.113,96.7549,97.1092,602097.0
2024-07-26 10:00:00,98.65,99.83,98.65,99.61,492858.0,97.0797,98.2409,97.0797,98.0244,492858.0
2024-07-26 10:30:00,99.65,100.05,99.28,99.99,425576.0,98.0638,98.4574,97.6997,98.3984,425576.0
2024-07-26 11:00:00,100.0,100.53,99.97,100.28,193112.0,98.4082,98.9298,98.3787,98.6837,193112.0
2024-07-26 11:30:00,100.3,100.61,100.11,100.15,214231.0,98.7034,99.0085,98.5165,98.5558,214231.0
2024-07-26 12:00:00,100.15,100.3,99.65,99.7,161835.0,98.5558,98.7034,98.0638,98.113,161835.0
2024-07-26 12:30:00,99.7,100.5,99.69,100.37,215431.0,98.113,98.9002,98.1031,98.7723,215431.0
2024-07-26 13:00:00,100.38,100.38,100.0,100.19,99771.0,98.7822,98.7822,98.4082,98.5952,99771.0
2024-07-26 13:30:00,100.19,100.24,99.67,99.8,191430.0,98.5952,98.6444,98.0835,98.2114,191430.0
2024-07-26 14:00:00,99.8,99.86,99.5,99.65,116794.0,98.2114,98.2704,97.9162,98.0638,116794.0
2024-07-26 14:30:00,99.63,99.64,99.23,99.38,141813.0,98.0441,98.0539,97.6505,97.7981,141813.0
2024-07-26 15:00:00,99.38,99.55,99.31,99.4,209858.0,97.7981,97.9654,97.7292,97.8178,209858.0
2024-07-26 15:30:00,99.4,99.58,99.1,99.4,742870.0,97.8178,97.9949,97.5225,97.8178,742870.0
2024-07-29 09:30:00,100.8,101.03,99.77,99.97,443810.0,99.1955,99.4218,98.1819,98.3787,443810.0
2024-07-29 10:00:00,99.95,100.49,99.83,100.3,186497.0,98.359,98.8904,98.2409,98.7034,186497.0
2024-07-29 10:30:00,100.3,100.38,99.92,100.28,225858.0,98.7034,98.7822,98.3295,98.6837,225858.0
2024-07-29 11:00:00,100.3,100.63,100.07,100.42,225455.0,98.7034,99.0282,98.4771,98.8215,225455.0
2024-07-29 11:30:00,100.43,100.73,100.41,100.64,149455.0,98.8314,99.1266,98.8117,99.038,149455.0
2024-07-29 12:00:00,100.63,100.67,100.43,100.55,191836.0,99.0282,99.0675,98.8314,98.9494,191836.0
2024-07-29 12:30:00,100.55,100.64,100.44,100.51,119709.0,98.9494,99.038,98.8412,98.9101,119709.0
2024-07-29 13:00:00,100.51,100.64,100.35,100.58,216378.0,98.9101,99.038,98.7526,98.979,216378.0
2024-07-29 13:30:00,100.58,100.77,100.49,100.77,109233.0,98.979,99.1659,98.8904,99.1659,109233.0
2024-07-29 14:00:00,100.77,101.06,100.68,101.04,188561.0,99.1659,99.4513,99.0774,99.4316,188561.0
2024-07-29 14:30:00,101.04,101.42,101.04,101.26,197489.0,99.4316,99.8056,99.4316,99.6481,197489.0
2024-07-29 15:00:00,101.27,101.37,101.0,101.13,195099.0,99.658,99.7564,99.3923,99.5202,195099.0
2024-07-29 15:30:00,101.13,101.24,100.72,100.9,663214.0,99.5202,99.6285,99.1167,99.2939,663214.0
2024-07-30 09:30:00,98.95,99.63,98.44,99.35,834718.0,97.3749,98.0441,96.873,97.7685,834718.0
2024-07-30 10:00:00,99.34,99.87,99.28,99.84,512521.0,97.7587,98.2803,97.6997,98.2507,512521.0
2024-07-30 10:30:00,99.84,99.94,99.65,99.83,284692.0,98.2507,98.3492,98.0638,98.2409,284692.0
2024-07-30 11:00:00,99.83,100.04,99.77,99.98,207171.0,98.2409,98.4476,98.1819,98.3885,207171.0
2024-07-30 11:30:00,99.97,100.19,99.86,100.19,236544.0,98.3787,98.5952,98.2704,98.5952,236544.0
2024-07-30 12:00:00,100.19,100.27,99.94,99.98,123240.0,98.5952,98.6739,98.3492,98.3885,123240.0
2024-07-30 12:30:00,99.98,100.12,99.88,100.08,220313.0,98.3885,98.5263,98.2901,98.4869,220313.0
2024-07-30 13:00:00,100.09,100.27,99.96,100.06,101642.0,98.4968,98.6739,98.3688,98.4672,101642.0
2024-07-30 13:30:00,100.06,100.13,99.99,100.1,77557.0,98.4672,98.5361,98.3984,98.5066,77557.0
2024-07-30 14:00:00,100.09,100.15,99.99,100.01,80089.0,98.4968,98.5558,98.3984,98.418,80089.0
2024-07-30 14:30:00,100.0,100.11,99.99,100.11,103785.0,98.4082,98.5165,98.3984,98.5165,103785.0
2024-07-30 15:00:00,100.1,100.52,100.02,100.51,119378.0,98.5066,98.9199,98.4279,98.9101,119378.0
2024-07-30 15:30:00,100.51,100.75,100.44,100.51,566488.0,98.9101,99.1463,98.8412,98.9101,566488.0
2024-07-31 09:30:00,100.49,100.76,99.35,99.35,675548.0,98.8904,99.1561,97.7685,97.7685,675548.0
2024-07-31 10:00:00,99.32,99.91,99.32,99.64,290230.0,97.739,98.3196,97.739,98.0539,290230.0
2024-07-31 10:30:00,99.62,99.69,99.29,99.38,342862.0,98.0343,98.1031,97.7095,97.7981,342862.0
2024-07-31 11:00:00,99.38,99.51,99.07,99.08,216454.0,97.7981,97.926,97.493,97.5028,216454.0
2024-07-31 11:30:00,99.06,99.1,98.45,98.6,234213.0,97.4832,97.5225,96.8829,97.0305,234213.0
2024-07-31 12:00:00,98.61,98.74,98.46,98.7,144949.0,97.0403,97.1683,96.8927,97.1289,144949.0
2024-07-31 12:30:00,98.69,99.02,98.67,98.88,111119.0,97.1191,97.4438,97.0994,97.306,111119.0
2024-07-31 13:00:00,98.88,99.27,98.86,99.25,213196.0,97.306,97.6898,97.2863,97.6701,213196.0
2024-07-31 13:30:00,99.23,99.54,99.23,99.47,140494.0,97.6505,97.9555,97.6505,97.8866,140494.0
2024-07-31 14:00:00,99.45,99.81,99.35,99.71,142005.0,97.867,98.2212,97.7685,98.1228,142005.0
2024-07-31 14:30:00,99.68,99.87,99.47,99.54,101189.0,98.0933,98.2803,97.8866,97.9555,101189.0
2024-07-31 15:00:00,99.54,99.63,99.35,99.55,138566.0,97.9555,98.0441,97.7685,97.9654,138566.0
2024-07-31 15:30:00,99.55,99.56,99.09,99.17,463644.0,97.9654,97.9752,97.5127,97.5914,463644.0
2024-08-01 09:30:00,99.55,99.72,98.73,99.16,163263.0,97.9654,98.1327,97.1584,97.5816,163263.0
2024-08-01 10:00:00,99.16,99.72,99.11,99.54,240525.0,97.5816,98.1327,97.5324,97.9555,240525.0
2024-08-01 10:30:00,99.54,99.6,99.09,99.28,409128.0,97.9555,98.0146,97.5127,97.6997,409128.0
2024-08-01 11:00:00,99.29,99.59,99.27,99.59,207808.0,97.7095,98.0047,97.6898,98.0047,207808.0
2024-08-01 11:30:00,99.59,100.05,99.57,100.03,223984.0,98.0047,98.4574,97.985,98.4377,223984.0
2024-08-01 12:00:00,100.03,100.44,100.01,100.4,197521.0,98.4377,98.8412,98.418,98.8018,197521.0
2024-08-01 12:30:00,100.4,100.49,100.22,100.31,121804.0,98.8018,98.8904,98.6247,98.7133,121804.0
2024-08-01 13:00:00,100.32,100.82,100.19,100.75,242656.0,98.7231,99.2151,98.5952,99.1463,242656.0
2024-08-01 13:30:00,100.74,101.0,100.67,100.73,141959.0,99.1364,99.3923,99.0675,99.1266,141959.0
2024-08-01 14:00:00,100.73,100.79,100.55,100.6,165821.0,99.1266,99.1856,98.9494,98.9987,165821.0
2024-08-01 14:30:00,100.59,100.88,100.53,100.86,126981.0,98.9888,99.2742,98.9298,99.2545,126981.0
2024-08-01 15:00:00,100.86,101.13,100.76,100.9,176725.0,99.2545,99.5202,99.1561,99.2939,176725.0
2024-08-01 15:30:00,100.9,100.94,100.66,100.92,546713.0,99.2939,99.3332,99.0577,99.3136,546713.0
2024-08-02 09:30:00,102.0,103.35,101.51,102.49,355931.0,100.3764,101.7049,99.8942,100.8586,355931.0
2024-08-02 10:00:00,102.53,102.6,101.11,101.11,202631.0,100.8979,100.9668,99.5005,99.5005,202631.0
2024-08-02 10:30:00,101.11,101.33,100.82,101.09,192309.0,99.5005,99.717,99.2151,99.4809,192309.0
2024-08-02 11:00:00,101.1,101.18,100.68,100.95,194091.0,99.4907,99.5694,99.0774,99.3431,194091.0
2024-08-02 11:30:00,100.96,101.3,100.68,101.17,149742.0,99.3529,99.6875,99.0774,99.5596,149742.0
2024-08-02 12:00:00,101.16,101.64,101.16,101.63,156296.0,99.5497,100.0221,99.5497,100.0123,156296.0
2024-08-02 12:30:00,101.61,101.94,101.61,101.86,64975.0,99.9926,100.3173,99.9926,100.2386,64975.0
2024-08-02 13:00:00,101.86,101.97,101.71,101.94,69103.0,100.2386,100.3468,100.091,100.3173,69103.0
2024-08-02 13:30:00,101.96,102.13,101.77,101.78,78993.0,100.337,100.5043,100.15,100.1599,78993.0
2024-08-02 14:00:00,101.77,102.02,101.61,101.95,67941.0,100.15,100.396,99.9926,100.3272,67941.0
2024-08-02 14:30:00,101.95,102.11,101.81,102.11,80777.0,100.3272,100.4846,100.1894,100.4846,80777.0
2024-08-02 15:00:00,102.11,102.24,101.99,102.22,115438.0,100.4846,100.6125,100.3665,100.5929,115438.0
2024-08-02 15:30:00,102.24,102.86,102.14,102.81,749187.0,100.6125,101.2227,100.5141,101.1735,749187.0
2024-08-05 09:30:00,102.99,104.15,101.02,101.31,635300.0,101.3506,102.4921,99.412,99.6974,635300.0
2024-08-05 10:00:00,101.35,101.97,100.96,101.01,205124.0,99.7367,100.3468,99.3529,99.4021,205124.0
2024-08-05 10:30:00,101.02,101.26,100.7,100.98,415533.0,99.412,99.6481,99.0971,99.3726,415533.0
2024-08-05 11:00:00,100.95,101.24,100.61,101.23,246273.0,99.3431,99.6285,99.0085,99.6186,246273.0
2024-08-05 11:30:00,101.23,101.37,100.5,100.74,161167.0,99.6186,99.7564,98.9002,99.1364,161167.0
2024-08-05 12:00:00,100.73,101.19,100.63,100.75,247158.0,99.1266,99.5793,99.0282,99.1463,247158.0
2024-08-05 12:30:00,100.73,100.94,100.47,100.65,175086.0,99.1266,99.3332,98.8707,99.0479,175086.0
2024-08-05 13:00:00,100.66,100.78,100.45,100.58,134155.0,99.0577,99.1758,98.851,98.979,134155.0
2024-08-05 13:30:00,100.57,100.58,99.95,100.17,188264.0,98.9691,98.979,98.359,98.5755,188264.0
2024-08-05 14:00:00,100.17,100.41,100.05,100.32,91136.0,98.5755,98.8117,98.4574,98.7231,91136.0
2024-08-05 14:30:00,100.31,100.57,100.12,100.53,176435.0,98.7133,98.9691,98.5263,98.9298,176435.0
2024-08-05 15:00:00,100.51,100.69,100.36,100.51,171990.0,98.9101,99.0872,98.7625,98.9101,171990.0
2024-08-05 15:30:00,100.51,100.99,100.49,100.97,631209.0,98.9101,99.3824,98.8904,99.3628,631209.0
2024-08-06 09:30:00,101.29,102.11,101.15,101.98,429483.0,99.6777,100.4846,99.5399,100.3567,429483.0
2024-08-06 10:00:00,101.96,102.89,101.93,102.79,203094.0,100.337,101.2522,100.3075,101.1538,203094.0
2024-08-06 10:30:00,102.77,103.02,102.47,102.85,256288.0,101.1341,101.3801,100.8389,101.2128,256288.0
2024-08-06 11:00:00,102.85,102.98,102.56,102.7,218225.0,101.2128,101.3408,100.9275,101.0652,218225.0
2024-08-06 11:30:00,102.69,103.09,102.64,102.98,171164.0,101.0554,101.449,101.0062,101.3408,171164.0
2024-08-06 12:00:00,103.01,103.13,102.84,103.02,158641.0,101.3703,101.4884,101.203,101.3801,158641.0
2024-08-06 12:30:00,103.01,103.14,102.86,103.04,107185.0,101.3703,101.4982,101.2227,101.3998,107185.0
2024-08-06 13:00:00,103.04,103.37,103.03,103.22,104178.0,101.3998,101.7246,101.39,101.5769,104178.0
2024-08-06 13:30:00,103.23,103.37,103.08,103.27,120112.0,101.5868,101.7246,101.4392,101.6262,120112.0
2024-08-06 14:00:00,103.27,103.41,103.08,103.4,148584.0,101.6262,101.7639,101.4392,101.7541,148584.0
2024-08-06 14:30:00,103.41,103.6,103.39,103.47,170472.0,101.7639,101.9509,101.7442,101.823,170472.0
2024-08-06 15:00:00,103.46,103.46,103.1,103.33,240130.0,101.8131,101.8131,101.4589,101.6852,240130.0
2024-08-06 15:30:00,103.34,103.37,102.63,102.65,701178.0,101.695,101.7246,100.9963,101.016,701178.0
2024-08-07 09:30:00,102.74,103.61,102.24,103.61,191416.0,101.1046,101.9607,100.6125,101.9607,191416.0
2024-08-07 10:00:00,103.58,103.9,103.45,103.65,238700.0,101.9312,102.2461,101.8033,102.0001,238700.0
2024-08-07 10:30:00,103.65,103.77,103.38,103.57,154085.0,102.0001,102.1182,101.7344,101.9214,154085.0
2024-08-07 11:00:00,103.57,103.66,103.29,103.6,121915.0,101.9214,102.0099,101.6458,101.9509,121915.0
2024-08-07 11:30:00,103.59,104.03,103.48,103.87,230766.0,101.9411,102.3741,101.8328,102.2166,230766.0
2024-08-07 12:00:00,103.86,103.92,103.61,103.65,58593.0,102.2068,102.2658,101.9607,102.0001,58593.0
2024-08-07 12:30:00,103.65,103.72,103.26,103.28,60084.0,102.0001,102.069,101.6163,101.636,60084.0
2024-08-07 13:00:00,103.28,103.53,103.12,103.41,71477.0,101.636,101.882,101.4785,101.7639,71477.0
2024-08-07 13:30:00,103.41,103.67,103.2,103.26,70997.0,101.7639,102.0198,101.5573,101.6163,70997.0
2024-08-07 14:00:00,103.26,103.32,103.09,103.21,62443.0,101.6163,101.6754,101.449,101.5671,62443.0
2024-08-07 14:30:00,103.2,103.29,102.93,103.01,82057.0,101.5573,101.6458,101.2916,101.3703,82057.0
2024-08-07 15:00:00,103.01,103.22,102.99,103.0,98091.0,101.3703,101.5769,101.3506,101.3604,98091.0
2024-08-07 15:30:00,103.0,103.02,102.35,102.44,583855.0,101.3604,101.3801,100.7208,100.8094,583855.0
2024-08-08 09:30:00,101.61,102.93,101.26,102.89,333878.0,99.9926,101.2916,99.6481,101.2522,333878.0
2024-08-08 10:00:00,102.89,103.11,102.48,103.03,120339.0,101.2522,101.4687,100.8487,101.39,120339.0
2024-08-08 10:30:00,103.04,103.11,102.86,102.91,87283.0,101.3998,101.4687,101.2227,101.2719,87283.0
2024-08-08 11:00:00,102.91,103.1,102.68,102.75,93489.0,101.2719,101.4589,101.0455,101.1144,93489.0
2024-08-08 11:30:00,102.74,102.76,102.48,102.52,133570.0,101.1046,101.1243,100.8487,100.8881,133570.0
2024-08-08 12:00:00,102.53,102.56,102.22,102.28,99459.0,100.8979,100.9275,100.5929,100.6519,99459.0
2024-08-08 12:30:00,102.25,102.28,102.02,102.18,80779.0,100.6224,100.6519,100.396,100.5535,80779.0
2024-08-08 13:00:00,102.19,102.39,102.15,102.33,81907.0,100.5633,100.7602,100.524,100.7011,81907.0
2024-08-08 13:30:00,102.34,102.46,102.26,102.41,79639.0,100.711,100.829,100.6322,100.7798,79639.0
2024-08-08 14:00:00,102.41,102.56,102.36,102.5,91052.0,100.7798,100.9275,100.7306,100.8684,91052.0
2024-08-08 14:30:00,102.49,102.52,102.38,102.42,80030.0,100.8586,100.8881,100.7503,100.7897,80030.0
2024-08-08 15:00:00,102.41,102.62,102.38,102.53,104604.0,100.7798,100.9865,100.7503,100.8979,104604.0
2024-08-08 15:30:00,102.5,102.81,102.34,102.71,338034.0,100.8684,101.1735,100.711,101.0751,338034.0
2024-08-09 09:30:00,102.47,102.57,101.33,102.15,185234.0,100.8389,100.9373,99.717,100.524,185234.0
2024-08-09 10:00:00,102.13,102.43,101.88,102.16,122617.0,100.5043,100.7995,100.2583,100.5338,122617.0
2024-08-09 10:30:00,102.18,102.3,101.92,102.3,61384.0,100.5535,100.6716,100.2976,100.6716,61384.0
2024-08-09 11:00:00,102.31,102.73,102.31,102.4,338985.0,100.6814,101.0947,100.6814,100.77,338985.0
2024-08-09 11:30:00,102.42,102.59,102.33,102.39,47446.0,100.7897,100.957,100.7011,100.7602,47446.0
2024-08-09 12:00:00,102.41,102.46,102.29,102.29,44551.0,100.7798,100.829,100.6618,100.6618,44551.0
2024-08-09 12:30:00,102.3,102.51,102.29,102.4,71704.0,100.6716,100.8782,100.6618,100.77,71704.0
2024-08-09 13:00:00,102.39,102.61,102.35,102.6,54440.0,100.7602,100.9767,100.7208,100.9668,54440.0
2024-08-09 13:30:00,102.61,102.65,102.18,102.18,78860.0,100.9767,101.016,100.5535,100.5535,78860.0
2024-08-09 14:00:00,102.17,102.18,101.9,101.93,140238.0,100.5437,100.5535,100.278,100.3075,140238.0
2024-08-09 14:30:00,101.93,102.12,101.93,102.09,49759.0,100.3075,100.4945,100.3075,100.4649,49759.0
2024-08-09 15:00:00,102.11,102.24,101.97,102.18,380831.0,100.4846,100.6125,100.3468,100.5535,380831.0
2024-08-09 15:30:00,102.17,102.26,101.91,102.05,736404.0,100.5437,100.6322,100.2878,100.4256,736404.0
2024-08-12 09:30:00,101.85,101.93,100.76,101.1,345535.0,100.2288,100.3075,99.1561,99.4907,345535.0
2024-08-12 10:00:00,101.1,101.2,100.71,100.99,120879.0,99.4907,99.5891,99.1069,99.3824,120879.0
2024-08-12 10:30:00,101.0,101.43,100.9,101.42,137643.0,99.3923,99.8154,99.2939,99.8056,137643.0
2024-08-12 11:00:00,101.41,101.44,100.63,100.63,213496.0,99.7958,99.8253,99.0282,99.0282,213496.0
2024-08-12 11:30:00,100.63,100.94,100.59,100.93,84830.0,99.0282,99.3332,98.9888,99.3234,84830.0
2024-08-12 12:00:00,100.93,101.0,100.79,100.86,139940.0,99.3234,99.3923,99.1856,99.2545,139940.0
2024-08-12 12:30:00,100.86,101.01,100.85,100.89,38945.0,99.2545,99.4021,99.2447,99.284,38945.0
2024-08-12 13:00:00,100.88,101.06,100.76,100.97,51193.0,99.2742,99.4513,99.1561,99.3628,51193.0
2024-08-12 13:30:00,100.98,101.08,100.73,100.75,49432.0,99.3726,99.471,99.1266,99.1463,49432.0
2024-08-12 14:00:00,100.75,101.14,100.75,101.05,48741.0,99.1463,99.5301,99.1463,99.4415,48741.0
2024-08-12 14:30:00,101.06,101.33,101.03,101.31,82015.0,99.4513,99.717,99.4218,99.6974,82015.0
2024-08-12 15:00:00,101.3,101.37,101.24,101.3,139957.0,99.6875,99.7564,99.6285,99.6875,139957.0
2024-08-12 15:30:00,101.29,101.33,100.94,101.27,581578.0,99.6777,99.717,99.3332,99.658,581578.0
2024-08-13 09:30:00,101.49,101.59,100.04,100.09,328630.0,99.8745,99.9729,98.4476,98.4968,328630.0
2024-08-13 10:00:00,100.12,100.3,99.87,100.04,146003.0,98.5263,98.7034,98.2803,98.4476,146003.0
2024-08-13 10:30:00,100.04,100.35,99.93,100.22,207435.0,98.4476,98.7526,98.3393,98.6247,207435.0
2024-08-13 11:00:00,100.23,100.44,100.22,100.34,167709.0,98.6345,98.8412,98.6247,98.7428,167709.0
2024-08-13 11:30:00,100.34,100.48,100.25,100.28,186602.0,98.7428,98.8806,98.6542,98.6837,186602.0
2024-08-13 12:00:00,100.3,100.41,100.04,100.15,117862.0,98.7034,98.8117,98.4476,98.5558,117862.0
2024-08-13 12:30:00,100.15,100.54,100.11,100.4,164160.0,98.5558,98.9396,98.5165,98.8018,164160.0
2024-08-13 13:00:00,100.39,100.39,100.14,100.24,114563.0,98.792,98.792,98.546,98.6444,114563.0
2024-08-13 13:30:00,100.23,100.27,100.06,100.19,122165.0,98.6345,98.6739,98.4672,98.5952,122165.0
2024-08-13 14:00:00,100.19,100.19,99.99,100.05,106661.0,98.5952,98.5952,98.3984,98.4574,106661.0
2024-08-13 14:30:00,100.04,100.21,100.04,100.13,91246.0,98.4476,98.6149,98.4476,98.5361,91246.0
2024-08-13 15:00:00,100.14,100.34,100.13,100.27,158643.0,98.546,98.7428,98.5361,98.6739,158643.0
2024-08-13 15:30:00,100.27,100.62,100.05,100.57,630590.0,98.6739,99.0183,98.4574,98.9691,630590.0
2024-08-14 09:30:00,100.25,101.2,99.75,101.07,164222.0,98.6542,99.5891,98.1622,99.4612,164222.0
2024-08-14 10:00:00,101.07,101.6,101.01,101.39,217735.0,99.4612,99.9827,99.4021,99.7761,217735.0
2024-08-14 10:30:00,101.4,101.71,101.38,101.65,182368.0,99.7859,100.091,99.7662,100.0319,182368.0
2024-08-14 11:00:00,101.64,101.92,101.63,101.8,108457.0,100.0221,100.2976,100.0123,100.1796,108457.0
2024-08-14 11:30:00,101.81,102.0,101.77,101.96,85653.0,100.1894,100.3764,100.15,100.337,85653.0
2024-08-14 12:00:00,101.95,102.14,101.9,102.07,50747.0,100.3272,100.5141,100.278,100.4453,50747.0
2024-08-14 12:30:00,102.06,102.25,102.06,102.24,68982.0,100.4354,100.6224,100.4354,100.6125,68982.0
2024-08-14 13:00:00,102.23,102.23,101.94,102.08,43581.0,100.6027,100.6027,100.3173,100.4551,43581.0
2024-08-14 13:30:00,102.07,102.29,102.05,102.16,119633.0,100.4453,100.6618,100.4256,100.5338,119633.0
2024-08-14 14:00:00,102.15,102.24,102.03,102.18,54143.0,100.524,100.6125,100.4059,100.5535,54143.0
2024-08-14 14:30:00,102.17,102.42,102.12,102.35,53122.0,100.5437,100.7897,100.4945,100.7208,53122.0
2024-08-14 15:00:00,102.35,102.41,102.22,102.23,54531.0,100.7208,100.7798,100.5929,100.6027,54531.0
2024-08-14 15:30:00,102.22,102.33,102.05,102.13,385042.0,100.5929,100.7011,100.4256,100.5043,385042.0
2024-08-15 09:30:00,102.48,102.96,101.78,101.8,170691.0,100.8487,101.3211,100.1599,100.1796,170691.0
2024-08-15 10:00:00,101.78,101.82,101.16,101.5,199355.0,100.1599,100.1992,99.5497,99.8843,199355.0
2024-08-15 10:30:00,101.51,101.61,101.28,101.61,93096.0,99.8942,99.9926,99.6678,99.9926,93096.0
2024-08-15 11:00:00,101.62,101.72,101.5,101.52,72757.0,100.0024,100.1008,99.8843,99.904,72757.0
2024-08-15 11:30:00,101.52,101.62,101.45,101.45,69906.0,99.904,100.0024,99.8351,99.8351,69906.0
2024-08-15 12:00:00,101.45,101.67,101.45,101.61,43113.0,99.8351,100.0516,99.8351,99.9926,43113.0
2024-08-15 12:30:00,101.6,101.61,101.44,101.56,42823.0,99.9827,99.9926,99.8253,99.9434,42823.0
2024-08-15 13:00:00,101.56,101.6,101.46,101.49,38340.0,99.9434,99.9827,99.845,99.8745,38340.0
2024-08-15 13:30:00,101.49,101.53,101.22,101.3,69292.0,99.8745,99.9138,99.6088,99.6875,69292.0
2024-08-15 14:00:00,101.3,101.61,101.28,101.59,143465.0,99.6875,99.9926,99.6678,99.9729,143465.0
2024-08-15 14:30:00,101.61,101.69,101.51,101.58,56569.0,99.9926,100.0713,99.8942,99.9631,56569.0
2024-08-15 15:00:00,101.58,101.74,101.49,101.54,101488.0,99.9631,100.1205,99.8745,99.9237,101488.0
2024-08-15 15:30:00,101.55,101.55,101.2,101.45,308411.0,99.9335,99.9335,99.5891,99.8351,308411.0
2024-08-16 09:30:00,101.66,102.06,101.44,101.63,205711.0,100.0418,100.4354,99.8253,100.0123,205711.0
2024-08-16 10:00:00,101.63,101.63,101.23,101.44,81624.0,100.0123,100.0123,99.6186,99.8253,81624.0
2024-08-16 10:30:00,101.45,101.63,101.33,101.46,85849.0,99.8351,100.0123,99.717,99.845,85849.0
2024-08-16 11:00:00,101.45,101.75,101.45,101.67,46740.0,99.8351,100.1303,99.8351,100.0516,46740.0
2024-08-16 11:30:00,101.66,101.75,101.55,101.73,44175.0,100.0418,100.1303,99.9335,100.1107,44175.0
2024-08-16 12:00:00,101.75,101.81,101.66,101.69,31143.0,100.1303,100.1894,100.0418,100.0713,31143.0
2024-08-16 12:30:00,101.68,101.82,101.66,101.82,21447.0,100.0615,100.1992,100.0418,100.1992,21447.0
2024-08-16 13:00:00,101.82,101.85,101.74,101.8,43213.0,100.1992,100.2288,100.1205,100.1796,43213.0
2024-08-16 13:30:00,101.8,101.88,101.71,101.77,68076.0,100.1796,100.2583,100.091,100.15,68076.0
2024-08-16 14:00:00,101.77,101.83,101.72,101.78,47029.0,100.15,100.2091,100.1008,100.1599,47029.0
2024-08-16 14:30:00,101.77,101.8,101.71,101.79,53867.0,100.15,100.1796,100.091,100.1697,53867.0
2024-08-16 15:00:00,101.77,101.81,101.7,101.71,72362.0,100.15,100.1894,100.0811,100.091,72362.0
2024-08-16 15:30:00,101.7,102.08,101.67,101.98,345193.0,100.0811,100.4551,100.0516,100.3567,345193.0
2024-08-19 09:30:00,102.05,102.19,101.72,102.12,171590.0,100.4256,100.5633,100.1008,100.4945,171590.0
2024-08-19 10:00:00,102.12,102.31,101.94,102.01,107275.0,100.4945,100.6814,100.3173,100.3862,107275.0
2024-08-19 10:30:00,102.01,102.1,101.82,101.96,54737.0,100.3862,100.4748,100.1992,100.337,54737.0
2024-08-19 11:00:00,101.95,101.98,101.65,101.67,57479.0,100.3272,100.3567,100.0319,100.0516,57479.0
2024-08-19 11:30:00,101.66,101.87,101.66,101.86,64650.0,100.0418,100.2484,100.0418,100.2386,64650.0
2024-08-19 12:00:00,101.88,102.0,101.82,101.94,36505.0,100.2583,100.3764,100.1992,100.3173,36505.0
2024-08-19 12:30:00,101.93,102.05,101.9,102.04,35084.0,100.3075,100.4256,100.278,100.4157,35084.0
2024-08-19 13:00:00,102.04,102.04,101.8,101.89,129981.0,100.4157,100.4157,100.1796,100.2681,129981.0
2024-08-19 13:30:00,101.88,101.98,101.79,101.95,72182.0,100.2583,100.3567,100.1697,100.3272,72182.0
2024-08-19 14:00:00,101.93,101.98,101.77,101.83,86263.0,100.3075,100.3567,100.15,100.2091,86263.0
2024-08-19 14:30:00,101.84,101.92,101.74,101.85,106612.0,100.2189,100.2976,100.1205,100.2288,106612.0
2024-08-19 15:00:00,101.83,101.83,101.65,101.72,107147.0,100.2091,100.2091,100.0319,100.1008,107147.0
2024-08-19 15:30:00,101.72,101.86,101.58,101.85,351216.0,100.1008,100.2386,99.9631,100.2288,351216.0
2024-08-20 09:30:00,102.0,102.1,101.72,101.9,134664.0,100.3764,100.4748,100.1008,100.278,134664.0
2024-08-20 10:00:00,101.9,102.15,101.82,102.12,70674.0,100.278,100.524,100.1992,100.4945,70674.0
2024-08-20 10:30:00,102.1,102.47,102.05,102.47,74204.0,100.4748,100.8389,100.4256,100.8389,74204.0
2024-08-20 11:00:00,102.47,102.65,102.31,102.6,76772.0,100.8389,101.016,100.6814,100.9668,76772.0
2024-08-20 11:30:00,102.6,102.66,102.49,102.62,93475.0,100.9668,101.0259,100.8586,100.9865,93475.0
2024-08-20 12:00:00,102.61,102.62,102.48,102.57,27027.0,100.9767,100.9865,100.8487,100.9373,27027.0
2024-08-20 12:30:00,102.58,102.75,102.54,102.73,62718.0,100.9471,101.1144,100.9078,101.0947,62718.0
2024-08-20 13:00:00,102.7,102.77,102.6,102.73,56135.0,101.0652,101.1341,100.9668,101.0947,56135.0
2024-08-20 13:30:00,102.73,102.84,102.73,102.81,28155.0,101.0947,101.203,101.0947,101.1735,28155.0
2024-08-20 14:00:00,102.83,102.98,102.8,102.96,41158.0,101.1932,101.3408,101.1636,101.3211,41158.0
2024-08-20 14:30:00,102.94,102.96,102.75,102.77,43123.0,101.3014,101.3211,101.1144,101.1341,43123.0
2024-08-20 15:00:00,102.77,102.86,102.71,102.8,112854.0,101.1341,101.2227,101.0751,101.1636,112854.0
2024-08-20 15:30:00,102.79,103.1,102.66,103.06,308546.0,101.1538,101.4589,101.0259,101.4195,308546.0
2024-08-21 09:30:00,103.11,103.65,103.11,103.45,248217.0,101.4687,102.0001,101.4687,101.8033,248217.0
2024-08-21 10:00:00,103.42,103.43,102.65,103.12,353622.0,101.7738,101.7836,101.016,101.4785,353622.0
2024-08-21 10:30:00,103.13,103.26,102.91,102.95,86620.0,101.4884,101.6163,101.2719,101.3112,86620.0
2024-08-21 11:00:00,102.93,103.49,102.92,103.45,83763.0,101.2916,101.8426,101.2817,101.8033,83763.0
2024-08-21 11:30:00,103.45,103.46,103.22,103.31,54033.0,101.8033,101.8131,101.5769,101.6655,54033.0
2024-08-21 12:00:00,103.31,103.54,103.29,103.54,70399.0,101.6655,101.8919,101.6458,101.8919,70399.0
2024-08-21 12:30:00,103.52,103.63,103.48,103.55,36645.0,101.8722,101.9804,101.8328,101.9017,36645.0
2024-08-21 13:00:00,103.55,103.6,103.32,103.32,42779.0,101.9017,101.9509,101.6754,101.6754,42779.0
2024-08-21 13:30:00,103.32,103.37,103.25,103.37,39445.0,101.6754,101.7246,101.6065,101.7246,39445.0
2024-08-21 14:00:00,103.38,103.47,103.25,103.47,52401.0,101.7344,101.823,101.6065,101.823,52401.0
2024-08-21 14:30:00,103.47,103.51,103.4,103.46,58670.0,101.823,101.8623,101.7541,101.8131,58670.0
2024-08-21 15:00:00,103.47,103.48,103.2,103.26,74063.0,101.823,101.8328,101.5573,101.6163,74063.0
2024-08-21 15:30:00,103.25,103.55,103.08,103.45,336005.0,101.6065,101.9017,101.4392,101.8033,336005.0
2024-08-22 09:30:00,103.85,104.04,103.7,103.88,98659.0,102.1969,102.3839,102.0493,102.2264,98659.0
2024-08-22 10:00:00,103.87,103.89,103.6,103.64,76392.0,102.2166,102.2363,101.9509,101.9903,76392.0
2024-08-22 10:30:00,103.63,103.89,103.59,103.66,76975.0,101.9804,102.2363,101.9411,102.0099,76975.0
2024-08-22 11:00:00,103.66,103.74,103.51,103.61,68170.0,102.0099,102.0887,101.8623,101.9607,68170.0
2024-08-22 11:30:00,103.62,103.76,103.56,103.61,53075.0,101.9706,102.1084,101.9115,101.9607,53075.0
2024-08-22 12:00:00,103.59,103.76,103.59,103.69,47827.0,101.9411,102.1084,101.9411,102.0395,47827.0
2024-08-22 12:30:00,103.69,103.79,103.59,103.61,36372.0,102.0395,102.1379,101.9411,101.9607,36372.0
2024-08-22 13:00:00,103.61,103.77,103.58,103.59,43460.0,101.9607,102.1182,101.9312,101.9411,43460.0
2024-08-22 13:30:00,103.58,103.69,103.48,103.54,40998.0,101.9312,102.0395,101.8328,101.8919,40998.0
2024-08-22 14:00:00,103.55,103.85,103.54,103.81,46818.0,101.9017,102.1969,101.8919,102.1576,46818.0
2024-08-22 14:30:00,103.82,103.84,103.7,103.74,53158.0,102.1674,102.1871,102.0493,102.0887,53158.0
2024-08-22 15:00:00,103.76,103.89,103.76,103.87,69347.0,102.1084,102.2363,102.1084,102.2166,69347.0
2024-08-22 15:30:00,103.87,104.05,103.74,103.96,396407.0,102.2166,102.3937,102.0887,102.3052,396407.0
2024-08-23 09:30:00,104.3,104.3,103.46,103.86,111751.0,102.6398,102.6398,101.8131,102.2068,111751.0
2024-08-23 10:00:00,103.92,103.93,103.44,103.45,145071.0,102.2658,102.2756,101.7934,101.8033,145071.0
2024-08-23 10:30:00,103.45,103.59,103.24,103.53,127555.0,101.8033,101.9411,101.5966,101.882,127555.0
2024-08-23 11:00:00,103.52,103.55,103.38,103.41,64557.0,101.8722,101.9017,101.7344,101.7639,64557.0
2024-08-23 11:30:00,103.44,103.6,103.39,103.41,79370.0,101.7934,101.9509,101.7442,101.7639,79370.0
2024-08-23 12:00:00,103.4,103.4,103.16,103.18,51576.0,101.7541,101.7541,101.5179,101.5376,51576.0
2024-08-23 12:30:00,103.19,103.39,103.11,103.33,42200.0,101.5474,101.7442,101.4687,101.6852,42200.0
2024-08-23 13:00:00,103.33,103.35,103.16,103.26,53535.0,101.6852,101.7049,101.5179,101.6163,53535.0
2024-08-23 13:30:00,103.25,103.57,103.17,103.5,212157.0,101.6065,101.9214,101.5277,101.8525,212157.0
2024-08-23 14:00:00,103.51,103.65,103.46,103.6,199392.0,101.8623,102.0001,101.8131,101.9509,199392.0
2024-08-23 14:30:00,103.6,103.86,103.6,103.81,111749.0,101.9509,102.2068,101.9509,102.1576,111749.0
2024-08-23 15:00:00,103.82,104.02,103.82,104.01,89879.0,102.1674,102.3642,102.1674,102.3544,89879.0
2024-08-23 15:30:00,104.01,104.34,103.98,104.2,556644.0,102.3544,102.6791,102.3248,102.5413,556644.0
2024-08-26 09:30:00,104.07,104.82,104.05,104.65,115165.0,102.4134,103.1515,102.3937,102.9842,115165.0
2024-08-26 10:00:00,104.66,104.81,104.42,104.8,60060.0,102.994,103.1416,102.7578,103.1318,60060.0
2024-08-26 10:30:00,104.79,105.06,104.78,104.98,180676.0,103.122,103.3877,103.1121,103.3089,180676.0
2024-08-26 11:00:00,104.97,104.99,104.76,104.78,58876.0,103.2991,103.3188,103.0924,103.1121,58876.0
2024-08-26 11:30:00,104.78,104.86,104.74,104.82,72683.0,103.1121,103.1908,103.0728,103.1515,72683.0
2024-08-26 12:00:00,104.81,104.88,104.74,104.86,69766.0,103.1416,103.2105,103.0728,103.1908,69766.0
2024-08-26 12:30:00,104.87,105.12,104.87,105.1,61115.0,103.2007,103.4467,103.2007,103.427,61115.0
2024-08-26 13:00:00,105.11,105.19,105.06,105.09,62620.0,103.4369,103.5156,103.3877,103.4172,62620.0
2024-08-26 13:30:00,105.09,105.09,104.93,104.98,63564.0,103.4172,103.4172,103.2597,103.3089,63564.0
2024-08-26 14:00:00,104.98,105.08,104.86,104.98,78126.0,103.3089,103.4073,103.1908,103.3089,78126.0
2024-08-26 14:30:00,104.98,105.04,104.82,104.89,150629.0,103.3089,103.368,103.1515,103.2204,150629.0
2024-08-26 15:00:00,104.9,105.23,104.89,105.23,88268.0,103.2302,103.555,103.2204,103.555,88268.0
2024-08-26 15:30:00,105.21,105.23,104.89,105.08,338047.0,103.5353,103.555,103.2204,103.4073,338047.0
2024-08-27 09:30:00,105.31,105.71,104.62,105.57,231260.0,103.6337,104.0273,102.9547,103.8895,231260.0
2024-08-27 10:00:00,105.58,105.79,105.43,105.52,129324.0,103.8994,104.106,103.7518,103.8403,129324.0
2024-08-27 10:30:00,105.52,105.61,105.24,105.37,180176.0,103.8403,103.9289,103.5648,103.6927,180176.0
2024-08-27 11:00:00,105.37,105.62,105.36,105.47,93897.0,103.6927,103.9387,103.6829,103.7911,93897.0
2024-08-27 11:30:00,105.45,105.7,105.41,105.67,86871.0,103.7714,104.0175,103.7321,103.9879,86871.0
2024-08-27 12:00:00,105.67,105.78,105.63,105.71,72163.0,103.9879,104.0962,103.9486,104.0273,72163.0
2024-08-27 12:30:00,105.7,105.71,105.59,105.64,56714.0,104.0175,104.0273,103.9092,103.9584,56714.0
2024-08-27 13:00:00,105.64,105.76,105.64,105.73,66002.0,103.9584,104.0765,103.9584,104.047,66002.0
2024-08-27 13:30:00,105.73,105.74,105.59,105.64,69012.0,104.047,104.0568,103.9092,103.9584,69012.0
2024-08-27 14:00:00,105.64,105.71,105.6,105.7,86353.0,103.9584,104.0273,103.9191,104.0175,86353.0
2024-08-27 14:30:00,105.71,105.74,105.57,105.6,96190.0,104.0273,104.0568,103.8895,103.9191,96190.0
2024-08-27 15:00:00,105.59,105.71,105.55,105.69,123787.0,103.9092,104.0273,103.8699,104.0076,123787.0
2024-08-27 15:30:00,105.68,106.04,105.51,105.93,432247.0,103.9978,104.3521,103.8305,104.2438,432247.0
2024-08-28 09:30:00,106.41,106.72,106.15,106.33,226826.0,104.7162,105.0212,104.4603,104.6374,226826.0
2024-08-28 10:00:00,106.33,106.57,106.19,106.42,140331.0,104.6374,104.8736,104.4997,104.726,140331.0
2024-08-28 10:30:00,106.42,106.47,106.26,106.39,83160.0,104.726,104.7752,104.5686,104.6965,83160.0
2024-08-28 11:00:00,106.4,106.55,106.25,106.32,114917.0,104.7063,104.8539,104.5587,104.6276,114917.0
2024-08-28 11:30:00,106.32,106.32,105.75,105.88,76243.0,104.6276,104.6276,104.0667,104.1946,76243.0
2024-08-28 12:00:00,105.87,105.95,105.8,105.84,58451.0,104.1848,104.2635,104.1159,104.1552,58451.0
2024-08-28 12:30:00,105.84,105.84,105.66,105.81,56550.0,104.1552,104.1552,103.9781,104.1257,56550.0
2024-08-28 13:00:00,105.8,105.93,105.72,105.75,86891.0,104.1159,104.2438,104.0372,104.0667,86891.0
2024-08-28 13:30:00,105.75,105.86,105.59,105.61,54531.0,104.0667,104.1749,103.9092,103.9289,54531.0
2024-08-28 14:00:00,105.61,105.75,105.5,105.63,74209.0,103.9289,104.0667,103.8207,103.9486,74209.0
2024-08-28 14:30:00,105.63,105.79,105.55,105.78,77677.0,103.9486,104.106,103.8699,104.0962,77677.0
2024-08-28 15:00:00,105.78,105.85,105.23,105.59,197345.0,104.0962,104.1651,103.555,103.9092,197345.0
2024-08-28 15:30:00,105.59,105.81,105.52,105.78,322625.0,103.9092,104.1257,103.8403,104.0962,322625.0
2024-08-29 09:30:00,105.8,105.95,105.35,105.38,105434.0,104.1159,104.2635,103.673,103.7026,105434.0
2024-08-29 10:00:00,105.37,105.87,105.28,105.81,165030.0,103.6927,104.1848,103.6042,104.1257,165030.0
2024-08-29 10:30:00,105.85,106.07,105.77,105.84,57822.0,104.1651,104.3816,104.0864,104.1552,57822.0
2024-08-29 11:00:00,105.84,105.92,105.68,105.89,54567.0,104.1552,104.234,103.9978,104.2044,54567.0
2024-08-29 11:30:00,105.89,105.92,105.75,105.85,58013.0,104.2044,104.234,104.0667,104.1651,58013.0
2024-08-29 12:00:00,105.85,105.92,105.71,105.72,47396.0,104.1651,104.234,104.0273,104.0372,47396.0
2024-08-29 12:30:00,105.72,105.92,105.66,105.85,62239.0,104.0372,104.234,103.9781,104.1651,62239.0
2024-08-29 13:00:00,105.84,105.89,105.78,105.82,48807.0,104.1552,104.2044,104.0962,104.1356,48807.0
2024-08-29 13:30:00,105.81,105.95,105.71,105.83,34490.0,104.1257,104.2635,104.0273,104.1454,34490.0
2024-08-29 14:00:00,105.83,106.1,105.79,106.01,68744.0,104.1454,104.4111,104.106,104.3225,68744.0
2024-08-29 14:30:00,106.0,106.05,105.84,106.03,73714.0,104.3127,104.3619,104.1552,104.3422,73714.0
2024-08-29 15:00:00,106.02,106.1,105.91,105.98,104999.0,104.3324,104.4111,104.2241,104.293,104999.0
2024-08-29 15:30:00,105.99,106.03,105.66,105.82,339073.0,104.3029,104.3422,103.9781,104.1356,339073.0
2024-08-30 09:30:00,105.85,106.29,105.67,106.24,113431.0,104.1651,104.5981,103.9879,104.5489,113431.0
2024-08-30 10:00:00,106.23,106.38,106.09,106.29,79415.0,104.539,104.6866,104.4013,104.5981,79415.0
2024-08-30 10:30:00,106.27,106.33,106.11,106.28,120504.0,104.5784,104.6374,104.4209,104.5882,120504.0
2024-08-30 11:00:00,106.28,106.31,105.97,106.07,63094.0,104.5882,104.6178,104.2832,104.3816,63094.0
2024-08-30 11:30:00,106.07,106.07,105.86,105.88,64004.0,104.3816,104.3816,104.1749,104.1946,64004.0
2024-08-30 12:00:00,105.87,106.0,105.7,105.72,74318.0,104.1848,104.3127,104.0175,104.0372,74318.0
2024-08-30 12:30:00,105.71,105.94,105.68,105.91,36728.0,104.0273,104.2536,103.9978,104.2241,36728.0
2024-08-30 13:00:00,105.91,105.97,105.76,105.82,65073.0,104.2241,104.2832,104.0765,104.1356,65073.0
2024-08-30 13:30:00,105.84,105.87,105.69,105.8,254221.0,104.1552,104.1848,104.0076,104.1159,254221.0
2024-08-30 14:00:00,105.79,106.09,105.72,106.02,110229.0,104.106,104.4013,104.0372,104.3324,110229.0
2024-08-30 14:30:00,106.02,106.13,106.01,106.06,121403.0,104.3324,104.4406,104.3225,104.3717,121403.0
2024-08-30 15:00:00,106.07,106.24,106.06,106.21,107083.0,104.3816,104.5489,104.3717,104.5194,107083.0
2024-08-30 15:30:00,106.23,106.7,106.23,106.5,509820.0,104.539,105.0016,104.539,104.8047,509820.0
2024-09-03 09:30:00,106.5,107.34,106.35,107.34,354672.0,104.8047,105.6314,104.6571,105.6314,354672.0
2024-09-03 10:00:00,107.36,107.61,107.2,107.42,327212.0,105.651,105.8971,105.4936,105.7101,327212.0
2024-09-03 10:30:00,107.42,107.84,107.37,107.83,135985.0,105.7101,106.1234,105.6609,106.1136,135985.0
2024-09-03 11:00:00,107.83,107.95,107.43,107.65,171219.0,106.1136,106.2317,105.7199,105.9364,171219.0
2024-09-03 11:30:00,107.65,107.9,107.64,107.71,97721.0,105.9364,106.1825,105.9266,105.9955,97721.0
2024-09-03 12:00:00,107.68,107.78,107.55,107.66,99891.0,105.966,106.0644,105.838,105.9463,99891.0
2024-09-03 12:30:00,107.67,107.79,107.45,107.6,131512.0,105.9561,106.0742,105.7396,105.8872,131512.0
2024-09-03 13:00:00,107.61,107.84,107.55,107.83,60328.0,105.8971,106.1234,105.838,106.1136,60328.0
2024-09-03 13:30:00,107.83,107.87,107.68,107.81,95341.0,106.1136,106.1529,105.966,106.0939,95341.0
2024-09-03 14:00:00,107.8,107.86,107.65,107.78,79186.0,106.084,106.1431,105.9364,106.0644,79186.0
2024-09-03 14:30:00,107.79,107.81,107.56,107.56,90143.0,106.0742,106.0939,105.8479,105.8479,90143.0
2024-09-03 15:00:00,107.54,107.75,107.49,107.74,127082.0,105.8282,106.0348,105.779,106.025,127082.0
2024-09-03 15:30:00,107.74,107.86,107.29,107.78,598299.0,106.025,106.1431,105.5822,106.0644,598299.0
2024-09-04 09:30:00,108.16,108.93,107.99,108.48,432733.0,106.4383,107.1961,106.271,106.7532,432733.0
2024-09-04 10:00:00,108.45,108.98,108.31,108.93,170344.0,106.7237,107.2453,106.5859,107.1961,170344.0
2024-09-04 10:30:00,108.91,108.94,108.38,108.65,103615.0,107.1764,107.2059,106.6548,106.9205,103615.0
2024-09-04 11:00:00,108.67,108.83,108.48,108.58,219781.0,106.9402,107.0976,106.7532,106.8516,219781.0
2024-09-04 11:30:00,108.56,108.73,108.45,108.6,176897.0,106.8319,106.9992,106.7237,106.8713,176897.0
2024-09-04 12:00:00,108.57,108.6,108.22,108.27,80740.0,106.8418,106.8713,106.4974,106.5466,80740.0
2024-09-04 12:30:00,108.26,108.43,108.12,108.15,84327.0,106.5367,106.704,106.3989,106.4285,84327.0
2024-09-04 13:00:00,108.15,108.21,107.85,107.98,91851.0,106.4285,106.4875,106.1332,106.2612,91851.0
2024-09-04 13:30:00,107.97,108.43,107.81,108.3,112207.0,106.2513,106.704,106.0939,106.5761,112207.0
2024-09-04 14:00:00,108.31,108.59,108.27,108.54,89695.0,106.5859,106.8615,106.5466,106.8123,89695.0
2024-09-04 14:30:00,108.56,108.75,108.52,108.59,96384.0,106.8319,107.0189,106.7926,106.8615,96384.0
2024-09-04 15:00:00,108.59,108.6,108.38,108.54,152017.0,106.8615,106.8713,106.6548,106.8123,152017.0
2024-09-04 15:30:00,108.53,108.86,108.23,108.71,618494.0,106.8024,107.1272,106.5072,106.9796,618494.0
2024-09-05 09:30:00,109.0,109.23,108.56,108.92,237516.0,107.2649,107.4913,106.8319,107.1862,237516.0
2024-09-05 10:00:00,108.85,109.3,108.56,109.2,187952.0,107.1173,107.5602,106.8319,107.4618,187952.0
2024-09-05 10:30:00,109.19,109.21,108.63,108.71,210550.0,107.4519,107.4716,106.9008,106.9796,210550.0
2024-09-05 11:00:00,108.72,108.81,108.34,108.49,149294.0,106.9894,107.078,106.6154,106.7631,149294.0
2024-09-05 11:30:00,108.5,108.65,108.39,108.53,123108.0,106.7729,106.9205,106.6647,106.8024,123108.0
2024-09-05 12:00:00,108.52,108.52,108.14,108.36,110140.0,106.7926,106.7926,106.4186,106.6351,110140.0
2024-09-05 12:30:00,108.35,108.75,108.32,108.67,116025.0,106.6253,107.0189,106.5958,106.9402,116025.0
2024-09-05 13:00:00,108.68,108.71,108.47,108.51,213275.0,106.95,106.9796,106.7434,106.7827,213275.0
2024-09-05 13:30:00,108.51,108.79,108.46,108.72,124827.0,106.7827,107.0583,106.7335,106.9894,124827.0
2024-09-05 14:00:00,108.73,108.82,108.67,108.7,116276.0,106.9992,107.0878,106.9402,106.9697,116276.0
2024-09-05 14:30:00,108.7,108.9,108.67,108.81,134346.0,106.9697,107.1665,106.9402,107.078,134346.0
2024-09-05 15:00:00,108.81,108.83,108.47,108.62,144560.0,107.078,107.0976,106.7434,106.891,144560.0
2024-09-05 15:30:00,108.62,108.81,108.36,108.53,528552.0,106.891,107.078,106.6351,106.8024,528552.0
2024-09-06 09:30:00,108.57,109.04,108.33,108.51,268024.0,106.8418,107.3043,106.6056,106.7827,268024.0
2024-09-06 10:00:00,108.51,108.66,107.97,108.16,155301.0,106.7827,106.9304,106.2513,106.4383,155301.0
2024-09-06 10:30:00,108.18,108.27,107.88,107.94,117265.0,106.458,106.5466,106.1628,106.2218,117265.0
2024-09-06 11:00:00,107.98,108.37,107.78,108.12,138037.0,106.2612,106.645,106.0644,106.3989,138037.0
2024-09-06 11:30:00,108.12,108.17,107.84,107.96,107411.0,106.3989,106.4482,106.1234,106.2415,107411.0
2024-09-06 12:00:00,107.96,108.27,107.94,108.27,65657.0,106.2415,106.5466,106.2218,106.5466,65657.0
2024-09-06 12:30:00,108.27,108.49,108.27,108.37,79547.0,106.5466,106.7631,106.5466,106.645,79547.0
2024-09-06 13:00:00,108.38,108.46,108.2,108.2,62181.0,106.6548,106.7335,106.4777,106.4777,62181.0
2024-09-06 13:30:00,108.21,108.35,108.14,108.3,56715.0,106.4875,106.6253,106.4186,106.5761,56715.0
2024-09-06 14:00:00,108.29,108.44,108.16,108.42,73798.0,106.5662,106.7139,106.4383,106.6942,73798.0
2024-09-06 14:30:00,108.43,108.51,108.28,108.42,142978.0,106.704,106.7827,106.5564,106.6942,142978.0
2024-09-06 15:00:00,108.42,108.52,108.18,108.32,197097.0,106.6942,106.7926,106.458,106.5958,197097.0
2024-09-06 15:30:00,108.33,108.34,107.83,107.9,491066.0,106.6056,106.6154,106.1136,106.1825,491066.0
2024-09-09 09:30:00,107.36,107.82,106.74,106.76,385565.0,105.651,106.1037,105.0409,105.0606,385565.0
2024-09-09 10:00:00,106.78,107.01,106.5,106.7,241719.0,105.0803,105.3066,104.8047,105.0016,241719.0
2024-09-09 10:30:00,106.7,107.28,106.69,107.21,162662.0,105.0016,105.5723,104.9917,105.5034,162662.0
2024-09-09 11:00:00,107.2,107.26,106.8,107.02,172851.0,105.4936,105.5526,105.1,105.3165,172851.0
2024-09-09 11:30:00,107.02,107.49,107.01,107.34,104352.0,105.3165,105.779,105.3066,105.6314,104352.0
2024-09-09 12:00:00,107.34,107.41,107.28,107.41,108827.0,105.6314,105.7003,105.5723,105.7003,108827.0
2024-09-09 12:30:00,107.4,107.68,107.35,107.63,96906.0,105.6904,105.966,105.6412,105.9167,96906.0
2024-09-09 13:00:00,107.63,107.66,107.43,107.45,97303.0,105.9167,105.9463,105.7199,105.7396,97303.0
2024-09-09 13:30:00,107.46,107.49,107.31,107.33,92227.0,105.7495,105.779,105.6018,105.6215,92227.0
2024-09-09 14:00:00,107.33,107.33,107.13,107.26,93091.0,105.6215,105.6215,105.4247,105.5526,93091.0
2024-09-09 14:30:00,107.26,107.39,107.2,107.29,94996.0,105.5526,105.6806,105.4936,105.5822,94996.0
2024-09-09 15:00:00,107.28,107.33,107.13,107.19,112211.0,105.5723,105.6215,105.4247,105.4838,112211.0
2024-09-09 15:30:00,107.19,107.26,106.79,107.1,509604.0,105.4838,105.5526,105.0901,105.3952,509604.0
2024-09-10 09:30:00,107.0,107.76,106.74,107.53,338493.0,105.2968,106.0447,105.0409,105.8183,338493.0
2024-09-10 10:00:00,107.56,107.66,107.19,107.23,205196.0,105.8479,105.9463,105.4838,105.5231,205196.0
2024-09-10 10:30:00,107.23,107.49,107.23,107.41,186787.0,105.5231,105.779,105.5231,105.7003,186787.0
2024-09-10 11:00:00,107.41,107.48,107.23,107.23,129275.0,105.7003,105.7691,105.5231,105.5231,129275.0
2024-09-10 11:30:00,107.23,107.27,107.05,107.15,123857.0,105.5231,105.5625,105.346,105.4444,123857.0
2024-09-10 12:00:00,107.14,107.17,106.99,107.04,170212.0,105.4345,105.4641,105.2869,105.3361,170212.0
2024-09-10 12:30:00,107.03,107.09,106.79,106.94,157776.0,105.3263,105.3853,105.0901,105.2377,157776.0
2024-09-10 13:00:00,106.94,107.04,106.77,106.87,99642.0,105.2377,105.3361,105.0704,105.1688,99642.0
2024-09-10 13:30:00,106.86,106.99,106.7,106.74,88407.0,105.159,105.2869,105.0016,105.0409,88407.0
2024-09-10 14:00:00,106.75,106.78,106.63,106.69,111787.0,105.0508,105.0803,104.9327,104.9917,111787.0
2024-09-10 14:30:00,106.67,106.74,106.59,106.7,88672.0,104.972,105.0409,104.8933,105.0016,88672.0
2024-09-10 15:00:00,106.7,106.85,106.66,106.72,107831.0,105.0016,105.1492,104.9622,105.0212,107831.0
2024-09-10 15:30:00,106.72,106.99,106.62,106.84,568933.0,105.0212,105.2869,104.9228,105.1393,568933.0
2024-09-11 09:30:00,106.37,106.44,105.28,105.28,238670.0,104.6768,104.7457,103.6042,103.6042,238670.0
2024-09-11 10:00:00,105.28,105.52,104.92,104.98,361357.0,103.6042,103.8403,103.2499,103.3089,361357.0
2024-09-11 10:30:00,104.98,105.5,104.83,105.33,118019.0,103.3089,103.8207,103.1613,103.6534,118019.0
2024-09-11 11:00:00,105.34,105.68,105.24,105.53,159018.0,103.6632,103.9978,103.5648,103.8502,159018.0
2024-09-11 11:30:00,105.53,105.76,105.43,105.44,112288.0,103.8502,104.0765,103.7518,103.7616,112288.0
2024-09-11 12:00:00,105.44,105.67,105.37,105.39,120343.0,103.7616,103.9879,103.6927,103.7124,120343.0
2024-09-11 12:30:00,105.38,105.68,105.24,105.64,96053.0,103.7026,103.9978,103.5648,103.9584,96053.0
2024-09-11 13:00:00,105.65,105.83,105.55,105.58,89839.0,103.9683,104.1454,103.8699,103.8994,89839.0
2024-09-11 13:30:00,105.58,105.77,105.48,105.51,123591.0,103.8994,104.0864,103.801,103.8305,123591.0
2024-09-11 14:00:00,105.5,105.6,105.37,105.39,85337.0,103.8207,103.9191,103.6927,103.7124,85337.0
2024-09-11 14:30:00,105.39,105.7,105.31,105.67,100211.0,103.7124,104.0175,103.6337,103.9879,100211.0
2024-09-11 15:00:00,105.68,105.82,105.62,105.81,115639.0,103.9978,104.1356,103.9387,104.1257,115639.0
2024-09-11 15:30:00,105.81,106.22,105.58,106.09,718289.0,104.1257,104.5292,103.8994,104.4013,718289.0
2024-09-12 09:30:00,105.9,106.44,105.33,105.33,193420.0,104.2143,104.7457,103.6534,103.6534,193420.0
2024-09-12 10:00:00,105.33,105.74,105.27,105.5,124907.0,103.6534,104.0568,103.5943,103.8207,124907.0
2024-09-12 10:30:00,105.51,105.73,105.25,105.51,103668.0,103.8305,104.047,103.5746,103.8305,103668.0
2024-09-12 11:00:00,105.5,105.71,105.44,105.45,48039.0,103.8207,104.0273,103.7616,103.7714,48039.0
2024-09-12 11:30:00,105.45,105.7,105.39,105.68,55590.0,103.7714,104.0175,103.7124,103.9978,55590.0
2024-09-12 12:00:00,105.68,105.74,105.51,105.67,139819.0,103.9978,104.0568,103.8305,103.9879,139819.0
2024-09-12 12:30:00,105.67,105.89,105.67,105.85,44625.0,103.9879,104.2044,103.9879,104.1651,44625.0
2024-09-12 13:00:00,105.85,106.15,105.85,106.07,44342.0,104.1651,104.4603,104.1651,104.3816,44342.0
2024-09-12 13:30:00,106.07,106.22,106.03,106.04,47360.0,104.3816,104.5292,104.3422,104.3521,47360.0
2024-09-12 14:00:00,106.05,106.18,105.98,106.15,47445.0,104.3619,104.4898,104.293,104.4603,47445.0
2024-09-12 14:30:00,106.15,106.21,105.92,106.09,56781.0,104.4603,104.5194,104.234,104.4013,56781.0
2024-09-12 15:00:00,106.09,106.26,105.99,106.25,52882.0,104.4013,104.5686,104.3029,104.5587,52882.0
2024-09-12 15:30:00,106.25,106.44,106.22,106.35,338309.0,104.5587,104.7457,104.5292,104.6571,338309.0
2024-09-13 09:30:00,105.66,106.24,105.11,106.13,350833.0,103.9781,104.5489,103.4369,104.4406,350833.0
2024-09-13 10:00:00,106.09,106.26,105.61,105.72,150108.0,104.4013,104.5686,103.9289,104.0372,150108.0
2024-09-13 10:30:00,105.74,106.01,105.71,105.84,98457.0,104.0568,104.3225,104.0273,104.1552,98457.0
2024-09-13 11:00:00,105.83,105.84,105.56,105.76,109303.0,104.1454,104.1552,103.8797,104.0765,109303.0
2024-09-13 11:30:00,105.77,105.92,105.68,105.73,128921.0,104.0864,104.234,103.9978,104.047,128921.0
2024-09-13 12:00:00,105.73,105.73,105.42,105.46,57709.0,104.047,104.047,103.7419,103.7813,57709.0
2024-09-13 12:30:00,105.45,105.59,105.41,105.49,63575.0,103.7714,103.9092,103.7321,103.8108,63575.0
2024-09-13 13:00:00,105.49,105.71,105.49,105.68,49142.0,103.8108,104.0273,103.8108,103.9978,49142.0
2024-09-13 13:30:00,105.68,105.72,105.47,105.5,70489.0,103.9978,104.0372,103.7911,103.8207,70489.0
2024-09-13 14:00:00,105.49,105.59,105.42,105.5,70150.0,103.8108,103.9092,103.7419,103.8207,70150.0
2024-09-13 14:30:00,105.48,105.49,105.25,105.3,77006.0,103.801,103.8108,103.5746,103.6238,77006.0
2024-09-13 15:00:00,105.29,105.44,105.25,105.3,150132.0,103.614,103.7616,103.5746,103.6238,150132.0
2024-09-13 15:30:00,105.31,105.74,105.22,105.73,543377.0,103.6337,104.0568,103.5451,104.047,543377.0
2024-09-16 09:30:00,105.18,105.92,105.18,105.42,357921.0,103.5057,104.234,103.5057,103.7419,357921.0
2024-09-16 10:00:00,105.42,105.64,105.14,105.55,215826.0,103.7419,103.9584,103.4664,103.8699,215826.0
2024-09-16 10:30:00,105.55,105.89,105.48,105.64,173879.0,103.8699,104.2044,103.801,103.9584,173879.0
2024-09-16 11:00:00,105.64,105.92,105.58,105.61,123675.0,103.9584,104.234,103.8994,103.9289,123675.0
2024-09-16 11:30:00,105.61,105.78,105.51,105.73,95771.0,103.9289,104.0962,103.8305,104.047,95771.0
2024-09-16 12:00:00,105.74,105.91,105.64,105.76,107525.0,104.0568,104.2241,103.9584,104.0765,107525.0
2024-09-16 12:30:00,105.76,105.81,105.54,105.57,119496.0,104.0765,104.1257,103.86,103.8895,119496.0
2024-09-16 13:00:00,105.56,105.61,105.49,105.59,141524.0,103.8797,103.9289,103.8108,103.9092,141524.0
2024-09-16 13:30:00,105.59,105.61,105.5,105.53,103373.0,103.9092,103.9289,103.8207,103.8502,103373.0
2024-09-16 14:00:00,105.53,105.6,105.43,105.58,119487.0,103.8502,103.9191,103.7518,103.8994,119487.0
2024-09-16 14:30:00,105.58,105.63,105.54,105.57,101936.0,103.8994,103.9486,103.86,103.8895,101936.0
2024-09-16 15:00:00,105.58,105.6,105.5,105.52,148267.0,103.8994,103.9191,103.8207,103.8403,148267.0
2024-09-16 15:30:00,105.52,105.59,105.31,105.42,549949.0,103.8403,103.9092,103.6337,103.7419,549949.0
2024-09-17 09:30:00,104.88,105.22,104.74,104.87,204798.0,103.2105,103.5451,103.0728,103.2007,204798.0
2024-09-17 10:00:00,104.88,105.37,104.88,105.16,171054.0,103.2105,103.6927,103.2105,103.4861,171054.0
2024-09-17 10:30:00,105.17,105.21,104.87,104.98,155896.0,103.4959,103.5353,103.2007,103.3089,155896.0
2024-09-17 11:00:00,104.98,105.13,104.95,105.03,124574.0,103.3089,103.4565,103.2794,103.3581,124574.0
2024-09-17 11:30:00,105.04,105.14,104.82,104.91,127960.0,103.368,103.4664,103.1515,103.24,127960.0
2024-09-17 12:00:00,104.91,104.94,104.8,104.86,107102.0,103.24,103.2696,103.1318,103.1908,107102.0
2024-09-17 12:30:00,104.85,104.86,104.45,104.6,126026.0,103.181,103.1908,102.7874,102.935,126026.0
2024-09-17 13:00:00,104.61,104.74,104.56,104.63,55544.0,102.9448,103.0728,102.8956,102.9645,55544.0
2024-09-17 13:30:00,104.62,104.64,104.48,104.54,72942.0,102.9547,102.9743,102.8169,102.8759,72942.0
2024-09-17 14:00:00,104.55,104.66,104.42,104.46,118509.0,102.8858,102.994,102.7578,102.7972,118509.0
2024-09-17 14:30:00,104.46,104.53,104.36,104.43,88115.0,102.7972,102.8661,102.6988,102.7677,88115.0
2024-09-17 15:00:00,104.43,104.52,104.34,104.37,129467.0,102.7677,102.8563,102.6791,102.7086,129467.0
2024-09-17 15:30:00,104.37,104.6,104.23,104.6,626829.0,102.7086,102.935,102.5709,102.935,626829.0
2024-09-18 09:30:00,104.23,104.75,104.06,104.41,204862.0,102.5709,103.0826,102.4036,102.748,204862.0
2024-09-18 10:00:00,104.39,104.62,104.35,104.44,103135.0,102.7283,102.9547,102.689,102.7775,103135.0
2024-09-18 10:30:00,104.44,104.48,104.1,104.13,113332.0,102.7775,102.8169,102.4429,102.4725,113332.0
2024-09-18 11:00:00,104.13,104.13,103.87,103.91,101679.0,102.4725,102.4725,102.2166,102.256,101679.0
2024-09-18 11:30:00,103.9,104.05,103.85,103.98,150357.0,102.2461,102.3937,102.1969,102.3248,150357.0
2024-09-18 12:00:00,103.99,104.03,103.89,103.98,71761.0,102.3347,102.3741,102.2363,102.3248,71761.0
2024-09-18 12:30:00,103.97,104.0,103.9,103.96,61238.0,102.315,102.3445,102.2461,102.3052,61238.0
2024-09-18 13:00:00,103.95,103.97,103.77,103.8,92261.0,102.2953,102.315,102.1182,102.1477,92261.0
2024-09-18 13:30:00,103.81,103.83,103.61,103.61,88789.0,102.1576,102.1772,101.9607,101.9607,88789.0
2024-09-18 14:00:00,103.61,103.97,102.92,102.94,345648.0,101.9607,102.315,101.2817,101.3014,345648.0
2024-09-18 14:30:00,102.93,102.93,102.26,102.72,311712.0,101.2916,101.2916,100.6322,101.0849,311712.0
2024-09-18 15:00:00,102.71,103.4,102.68,103.25,188422.0,101.0751,101.7541,101.0455,101.6065,188422.0
2024-09-18 15:30:00,103.25,103.29,102.97,103.18,423605.0,101.6065,101.6458,101.3309,101.5376,423605.0
2024-09-19 09:30:00,103.1,103.1,102.31,102.66,317666.0,101.4589,101.4589,100.6814,101.0259,317666.0
2024-09-19 10:00:00,102.59,102.93,102.43,102.69,243912.0,100.957,101.2916,100.7995,101.0554,243912.0
2024-09-19 10:30:00,102.68,103.02,102.67,102.84,161759.0,101.0455,101.3801,101.0357,101.203,161759.0
2024-09-19 11:00:00,102.84,102.85,102.3,102.33,114872.0,101.203,101.2128,100.6716,100.7011,114872.0
2024-09-19 11:30:00,102.33,102.46,102.09,102.41,191557.0,100.7011,100.829,100.4649,100.7798,191557.0
2024-09-19 12:00:00,102.41,102.7,102.41,102.6,71330.0,100.7798,101.0652,100.7798,100.9668,71330.0
2024-09-19 12:30:00,102.6,102.65,102.34,102.34,101509.0,100.9668,101.016,100.711,100.711,101509.0
2024-09-19 13:00:00,102.34,102.55,102.33,102.34,96937.0,100.711,100.9176,100.7011,100.711,96937.0
2024-09-19 13:30:00,102.34,102.46,102.34,102.35,119245.0,100.711,100.829,100.711,100.7208,119245.0
2024-09-19 14:00:00,102.36,102.36,102.08,102.33,173727.0,100.7306,100.7306,100.4551,100.7011,173727.0
2024-09-19 14:30:00,102.34,102.61,102.32,102.57,136150.0,100.711,100.9767,100.6913,100.9373,136150.0
2024-09-19 15:00:00,102.58,102.6,102.22,102.23,289971.0,100.9471,100.9668,100.5929,100.6027,289971.0
2024-09-19 15:30:00,102.23,102.24,101.89,101.98,793152.0,100.6027,100.6125,100.2681,100.3567,793152.0
2024-09-20 09:30:00,102.28,102.44,101.87,102.18,944827.0,100.6519,100.8094,100.2484,100.5535,944827.0
2024-09-20 10:00:00,102.26,102.66,102.24,102.32,237612.0,100.6322,101.0259,100.6125,100.6913,237612.0
2024-09-20 10:30:00,102.32,102.41,102.21,102.26,99951.0,100.6913,100.7798,100.583,100.6322,99951.0
2024-09-20 11:00:00,102.26,102.54,102.21,102.54,89565.0,100.6322,100.9078,100.583,100.9078,89565.0
2024-09-20 11:30:00,102.54,102.57,102.19,102.22,113071.0,100.9078,100.9373,100.5633,100.5929,113071.0
2024-09-20 12:00:00,102.2,102.32,102.1,102.19,83071.0,100.5732,100.6913,100.4748,100.5633,83071.0
2024-09-20 12:30:00,102.19,102.56,102.18,102.51,117677.0,100.5633,100.9275,100.5535,100.8782,117677.0
2024-09-20 13:00:00,102.51,102.72,102.49,102.71,83320.0,100.8782,101.0849,100.8586,101.0751,83320.0
2024-09-20 13:30:00,102.72,102.82,102.68,102.8,85526.0,101.0849,101.1833,101.0455,101.1636,85526.0
2024-09-20 14:00:00,102.8,102.81,102.34,102.34,117594.0,101.1636,101.1735,100.711,100.711,117594.0
2024-09-20 14:30:00,102.34,102.61,102.27,102.57,119464.0,100.711,100.9767,100.6421,100.9373,119464.0
2024-09-20 15:00:00,102.57,102.58,102.37,102.37,129397.0,100.9373,100.9471,100.7405,100.7405,129397.0
2024-09-20 15:30:00,102.37,103.05,102.21,103.05,1103138.0,100.7405,101.4097,100.583,101.4097,1103138.0
2024-09-23 09:30:00,102.68,103.18,102.47,102.91,207962.0,101.0455,101.5376,100.8389,101.2719,207962.0
2024-09-23 10:00:00,102.91,103.59,102.88,103.5,212290.0,101.2719,101.9411,101.2424,101.8525,212290.0
2024-09-23 10:30:00,103.49,103.65,103.42,103.65,115538.0,101.8426,102.0001,101.7738,102.0001,115538.0
2024-09-23 11:00:00,103.65,104.16,103.63,104.09,152470.0,102.0001,102.502,101.9804,102.4331,152470.0
2024-09-23 11:30:00,104.1,104.16,103.61,103.67,73017.0,102.4429,102.502,101.9607,102.0198,73017.0
2024-09-23 12:00:00,103.67,104.03,103.63,104.0,102797.0,102.0198,102.3741,101.9804,102.3445,102797.0
2024-09-23 12:30:00,104.01,104.01,103.62,103.65,104820.0,102.3544,102.3544,101.9706,102.0001,104820.0
2024-09-23 13:00:00,103.63,103.69,103.56,103.68,94276.0,101.9804,102.0395,101.9115,102.0296,94276.0
2024-09-23 13:30:00,103.69,103.79,103.4,103.44,77614.0,102.0395,102.1379,101.7541,101.7934,77614.0
2024-09-23 14:00:00,103.43,103.44,103.31,103.36,87629.0,101.7836,101.7934,101.6655,101.7147,87629.0
2024-09-23 14:30:00,103.37,103.41,103.33,103.38,72037.0,101.7246,101.7639,101.6852,101.7344,72037.0
2024-09-23 15:00:00,103.37,103.37,103.22,103.26,103692.0,101.7246,101.7246,101.5769,101.6163,103692.0
2024-09-23 15:30:00,103.26,103.43,103.24,103.3,512827.0,101.6163,101.7836,101.5966,101.6557,512827.0
2024-09-24 09:30:00,103.53,103.81,102.71,103.65,218151.0,101.882,102.1576,101.0751,102.0001,218151.0
2024-09-24 10:00:00,103.67,103.83,103.48,103.76,98050.0,102.0198,102.1772,101.8328,102.1084,98050.0
2024-09-24 10:30:00,103.77,104.14,103.75,103.93,121614.0,102.1182,102.4823,102.0985,102.2756,121614.0
2024-09-24 11:00:00,103.93,103.95,103.63,103.72,85452.0,102.2756,102.2953,101.9804,102.069,85452.0
2024-09-24 11:30:00,103.73,103.82,103.45,103.58,100217.0,102.0788,102.1674,101.8033,101.9312,100217.0
2024-09-24 12:00:00,103.59,103.61,103.43,103.54,71277.0,101.9411,101.9607,101.7836,101.8919,71277.0
2024-09-24 12:30:00,103.54,103.66,103.49,103.6,43954.0,101.8919,102.0099,101.8426,101.9509,43954.0
2024-09-24 13:00:00,103.6,103.71,103.52,103.59,49858.0,101.9509,102.0591,101.8722,101.9411,49858.0
2024-09-24 13:30:00,103.59,103.74,103.58,103.68,43387.0,101.9411,102.0887,101.9312,102.0296,43387.0
2024-09-24 14:00:00,103.7,103.84,103.64,103.83,50945.0,102.0493,102.1871,101.9903,102.1772,50945.0
2024-09-24 14:30:00,103.82,103.87,103.74,103.78,48791.0,102.1674,102.2166,102.0887,102.128,48791.0
2024-09-24 15:00:00,103.77,103.92,103.77,103.84,74060.0,102.1182,102.2658,102.1182,102.1871,74060.0
2024-09-24 15:30:00,103.84,103.91,103.65,103.79,324742.0,102.1871,102.256,102.0001,102.1379,324742.0
2024-09-25 09:30:00,104.14,104.49,103.86,103.92,184036.0,102.4823,102.8267,102.2068,102.2658,184036.0
2024-09-25 10:00:00,103.92,103.96,103.75,103.82,130705.0,102.2658,102.3052,102.0985,102.1674,130705.0
2024-09-25 10:30:00,103.82,103.88,103.45,103.83,97414.0,102.1674,102.2264,101.8033,102.1772,97414.0
2024-09-25 11:00:00,103.83,103.88,103.72,103.84,60509.0,102.1772,102.2264,102.069,102.1871,60509.0
2024-09-25 11:30:00,103.85,103.9,103.73,103.83,54988.0,102.1969,102.2461,102.0788,102.1772,54988.0
2024-09-25 12:00:00,103.8,103.89,103.75,103.84,33837.0,102.1477,102.2363,102.0985,102.1871,33837.0
2024-09-25 12:30:00,103.86,103.96,103.68,103.95,107603.0,102.2068,102.3052,102.0296,102.2953,107603.0
2024-09-25 13:00:00,103.97,104.09,103.89,103.96,94988.0,102.315,102.4331,102.2363,102.3052,94988.0
2024-09-25 13:30:00,103.97,103.98,103.78,103.85,100645.0,102.315,102.3248,102.128,102.1969,100645.0
2024-09-25 14:00:00,103.85,103.87,103.78,103.81,48057.0,102.1969,102.2166,102.128,102.1576,48057.0
2024-09-25 14:30:00,103.81,103.86,103.76,103.84,53178.0,102.1576,102.2068,102.1084,102.1871,53178.0
2024-09-25 15:00:00,103.84,103.87,103.77,103.81,95603.0,102.1871,102.2166,102.1182,102.1576,95603.0
2024-09-25 15:30:00,103.8,103.89,103.66,103.75,467308.0,102.1477,102.2363,102.0099,102.0985,467308.0
2024-09-26 09:30:00,102.64,103.5,102.26,103.33,336235.0,101.0062,101.8525,100.6322,101.6852,336235.0
2024-09-26 10:00:00,103.3,103.52,103.01,103.52,112686.0,101.6557,101.8722,101.3703,101.8722,112686.0
2024-09-26 10:30:00,103.51,103.9,103.39,103.89,149585.0,101.8623,102.2461,101.7442,102.2363,149585.0
2024-09-26 11:00:00,103.94,104.03,103.19,103.3,133412.0,102.2855,102.3741,101.5474,101.6557,133412.0
2024-09-26 11:30:00,103.31,103.36,103.04,103.04,123949.0,101.6655,101.7147,101.3998,101.3998,123949.0
2024-09-26 12:00:00,103.05,103.17,102.96,103.15,155488.0,101.4097,101.5277,101.3211,101.5081,155488.0
2024-09-26 12:30:00,103.16,103.19,103.01,103.12,81285.0,101.5179,101.5474,101.3703,101.4785,81285.0
2024-09-26 13:00:00,103.13,103.2,103.04,103.13,93660.0,101.4884,101.5573,101.3998,101.4884,93660.0
2024-09-26 13:30:00,103.15,103.22,102.91,102.91,76192.0,101.5081,101.5769,101.2719,101.2719,76192.0
2024-09-26 14:00:00,102.93,103.03,102.86,102.92,118653.0,101.2916,101.39,101.2227,101.2817,118653.0
2024-09-26 14:30:00,102.91,103.02,102.89,103.0,75732.0,101.2719,101.3801,101.2522,101.3604,75732.0
2024-09-26 15:00:00,103.0,103.03,102.77,102.86,99813.0,101.3604,101.39,101.1341,101.2227,99813.0
2024-09-26 15:30:00,102.88,103.18,102.7,103.04,369424.0,101.2424,101.5376,101.0652,101.3998,369424.0
2024-09-27 09:30:00,102.78,103.44,102.66,103.2,185228.0,101.144,101.7934,101.0259,101.5573,185228.0
2024-09-27 10:00:00,103.19,103.5,103.14,103.5,77530.0,101.5474,101.8525,101.4982,101.8525,77530.0
2024-09-27 10:30:00,103.51,103.66,103.26,103.29,101620.0,101.8623,102.0099,101.6163,101.6458,101620.0
2024-09-27 11:00:00,103.28,103.48,103.26,103.31,84698.0,101.636,101.8328,101.6163,101.6655,84698.0
2024-09-27 11:30:00,103.32,103.4,103.18,103.35,181803.0,101.6754,101.7541,101.5376,101.7049,181803.0
2024-09-27 12:00:00,103.37,103.39,103.15,103.17,99617.0,101.7246,101.7442,101.5081,101.5277,99617.0
2024-09-27 12:30:00,103.17,103.17,103.05,103.12,74251.0,101.5277,101.5277,101.4097,101.4785,74251.0
2024-09-27 13:00:00,103.12,103.28,103.03,103.23,139036.0,101.4785,101.636,101.39,101.5868,139036.0
2024-09-27 13:30:00,103.22,103.53,103.21,103.39,90095.0,101.5769,101.882,101.5671,101.7442,90095.0
2024-09-27 14:00:00,103.38,103.48,103.28,103.48,94821.0,101.7344,101.8328,101.636,101.8328,94821.0
2024-09-27 14:30:00,103.48,103.51,103.36,103.48,74104.0,101.8328,101.8623,101.7147,101.8328,74104.0
2024-09-27 15:00:00,103.48,103.65,103.45,103.61,146567.0,101.8328,102.0001,101.8033,101.9607,146567.0
2024-09-27 15:30:00,103.6,103.88,103.56,103.65,983652.0,101.9509,102.2264,101.9115,102.0001,983652.0
2024-09-30 09:30:00,104.1,104.11,103.64,103.89,251919.0,102.4429,102.4528,101.9903,102.2363,251919.0
2024-09-30 10:00:00,103.9,104.16,103.76,103.95,121806.0,102.2461,102.502,102.1084,102.2953,121806.0
2024-09-30 10:30:00,103.95,104.06,103.79,104.01,106242.0,102.2953,102.4036,102.1379,102.3544,106242.0
2024-09-30 11:00:00,104.01,104.06,103.59,103.61,95894.0,102.3544,102.4036,101.9411,101.9607,95894.0
2024-09-30 11:30:00,103.6,103.78,103.56,103.72,62488.0,101.9509,102.128,101.9115,102.069,62488.0
2024-09-30 12:00:00,103.72,103.73,103.52,103.55,57404.0,102.069,102.0788,101.8722,101.9017,57404.0
2024-09-30 12:30:00,103.55,103.64,103.45,103.59,45280.0,101.9017,101.9903,101.8033,101.9411,45280.0
2024-09-30 13:00:00,103.61,103.74,103.6,103.73,46011.0,101.9607,102.0887,101.9509,102.0788,46011.0
2024-09-30 13:30:00,103.73,103.83,103.58,103.62,67480.0,102.0788,102.1772,101.9312,101.9706,67480.0
2024-09-30 14:00:00,103.63,103.77,103.48,103.7,80957.0,101.9804,102.1182,101.8328,102.0493,80957.0
2024-09-30 14:30:00,103.71,103.83,103.63,103.65,74655.0,102.0591,102.1772,101.9804,102.0001,74655.0
2024-09-30 15:00:00,103.64,103.8,103.58,103.72,92923.0,101.9903,102.1477,101.9312,102.069,92923.0
2024-09-30 15:30:00,103.71,103.92,103.68,103.8,616130.0,102.0591,102.2658,102.0296,102.1477,616130.0
2024-10-01 09:30:00,103.77,103.82,103.11,103.2,282298.0,102.1182,102.1674,101.4687,101.5573,282298.0
2024-10-01 10:00:00,103.19,103.52,102.93,103.52,171461.0,101.5474,101.8722,101.2916,101.8722,171461.0
2024-10-01 10:30:00,103.54,103.65,103.35,103.49,105690.0,101.8919,102.0001,101.7049,101.8426,105690.0
2024-10-01 11:00:00,103.48,103.57,103.37,103.5,108587.0,101.8328,101.9214,101.7246,101.8525,108587.0
2024-10-01 11:30:00,103.49,103.52,103.13,103.21,87766.0,101.8426,101.8722,101.4884,101.5671,87766.0
2024-10-01 12:00:00,103.2,103.2,102.52,102.56,84944.0,101.5573,101.5573,100.8881,100.9275,84944.0
2024-10-01 12:30:00,102.53,102.57,102.14,102.22,86517.0,100.8979,100.9373,100.5141,100.5929,86517.0
2024-10-01 13:00:00,102.22,102.27,102.06,102.14,68822.0,100.5929,100.6421,100.4354,100.5141,68822.0
2024-10-01 13:30:00,102.13,102.28,102.09,102.15,89479.0,100.5043,100.6519,100.4649,100.524,89479.0
2024-10-01 14:00:00,102.16,102.49,102.13,102.4,105773.0,100.5338,100.8586,100.5043,100.77,105773.0
2024-10-01 14:30:00,102.4,102.55,102.39,102.5,128084.0,100.77,100.9176,100.7602,100.8684,128084.0
2024-10-01 15:00:00,102.5,102.57,102.25,102.56,160511.0,100.8684,100.9373,100.6224,100.9275,160511.0
2024-10-01 15:30:00,102.56,102.69,102.2,102.33,629593.0,100.9275,101.0554,100.5732,100.7011,629593.0
2024-10-02 09:30:00,102.06,102.27,101.64,101.99,188560.0,100.4354,100.6421,100.0221,100.3665,188560.0
2024-10-02 10:00:00,101.99,102.03,101.66,101.92,165482.0,100.3665,100.4059,100.0418,100.2976,165482.0
2024-10-02 10:30:00,101.93,102.2,101.86,102.08,185343.0,100.3075,100.5732,100.2386,100.4551,185343.0
2024-10-02 11:00:00,102.08,102.26,101.87,102.26,151211.0,100.4551,100.6322,100.2484,100.6322,151211.0
2024-10-02 11:30:00,102.26,102.36,102.18,102.23,84653.0,100.6322,100.7306,100.5535,100.6027,84653.0
2024-10-02 12:00:00,102.22,102.24,102.01,102.18,79980.0,100.5929,100.6125,100.3862,100.5535,79980.0
2024-10-02 12:30:00,102.18,102.18,101.92,101.96,53133.0,100.5535,100.5535,100.2976,100.337,53133.0
2024-10-02 13:00:00,101.95,101.97,101.73,101.77,64267.0,100.3272,100.3468,100.1107,100.15,64267.0
2024-10-02 13:30:00,101.77,101.92,101.65,101.7,121657.0,100.15,100.2976,100.0319,100.0811,121657.0
2024-10-02 14:00:00,101.72,101.82,101.67,101.67,62513.0,100.1008,100.1992,100.0516,100.0516,62513.0
2024-10-02 14:30:00,101.68,101.74,101.59,101.7,87356.0,100.0615,100.1205,99.9729,100.0811,87356.0
2024-10-02 15:00:00,101.7,101.9,101.7,101.76,115633.0,100.0811,100.278,100.0811,100.1402,115633.0
2024-10-02 15:30:00,101.75,102.1,101.67,102.05,607617.0,100.1303,100.4748,100.0516,100.4256,607617.0
2024-10-03 09:30:00,101.65,101.75,100.86,101.01,353836.0,100.0319,100.1303,99.2545,99.4021,353836.0
2024-10-03 10:00:00,101.0,101.05,100.48,100.54,178944.0,99.3923,99.4415,98.8806,98.9396,178944.0
2024-10-03 10:30:00,100.54,100.9,100.5,100.64,109161.0,98.9396,99.2939,98.9002,99.038,109161.0
2024-10-03 11:00:00,100.62,100.64,100.39,100.45,86837.0,99.0183,99.038,98.792,98.851,86837.0
2024-10-03 11:30:00,100.45,100.79,100.45,100.53,116170.0,98.851,99.1856,98.851,98.9298,116170.0
2024-10-03 12:00:00,100.53,100.58,100.13,100.13,80333.0,98.9298,98.979,98.5361,98.5361,80333.0
2024-10-03 12:30:00,100.14,100.32,100.08,100.2,129704.0,98.546,98.7231,98.4869,98.605,129704.0
2024-10-03 13:00:00,100.2,100.27,100.13,100.18,102392.0,98.605,98.6739,98.5361,98.5853,102392.0
2024-10-03 13:30:00,100.19,100.26,100.14,100.2,111069.0,98.5952,98.6641,98.546,98.605,111069.0
2024-10-03 14:00:00,100.19,100.26,100.11,100.25,201706.0,98.5952,98.6641,98.5165,98.6542,201706.0
2024-10-03 14:30:00,100.25,100.3,100.12,100.12,97764.0,98.6542,98.7034,98.5263,98.5263,97764.0
2024-10-03 15:00:00,100.11,100.11,99.77,99.8,124675.0,98.5165,98.5165,98.1819,98.2114,124675.0
2024-10-03 15:30:00,99.8,100.06,99.77,99.96,636264.0,98.2114,98.4672,98.1819,98.3688,636264.0
2024-10-04 09:30:00,99.45,99.85,99.03,99.45,262843.0,97.867,98.2606,97.4536,97.867,262843.0
2024-10-04 10:00:00,99.45,99.64,99.27,99.31,270929.0,97.867,98.0539,97.6898,97.7292,270929.0
2024-10-04 10:30:00,99.31,99.39,99.02,99.08,353722.0,97.7292,97.8079,97.4438,97.5028,353722.0
2024-10-04 11:00:00,99.09,99.13,98.84,98.97,196592.0,97.5127,97.5521,97.2667,97.3946,196592.0
2024-10-04 11:30:00,98.97,99.05,98.67,98.68,264096.0,97.3946,97.4733,97.0994,97.1092,264096.0
2024-10-04 12:00:00,98.68,98.72,98.44,98.51,140429.0,97.1092,97.1486,96.873,96.9419,140429.0
2024-10-04 12:30:00,98.49,99.0,98.44,98.66,156491.0,96.9222,97.4241,96.873,97.0895,156491.0
2024-10-04 13:00:00,98.66,99.13,98.62,99.05,205595.0,97.0895,97.5521,97.0502,97.4733,205595.0
2024-10-04 13:30:00,99.04,99.2,98.93,98.94,121788.0,97.4635,97.6209,97.3552,97.3651,121788.0
2024-10-04 14:00:00,98.95,98.99,98.86,98.91,121611.0,97.3749,97.4143,97.2863,97.3356,121611.0
2024-10-04 14:30:00,98.92,99.15,98.91,99.01,201050.0,97.3454,97.5717,97.3356,97.434,201050.0
2024-10-04 15:00:00,99.0,99.0,98.82,98.98,178490.0,97.4241,97.4241,97.247,97.4044,178490.0
2024-10-04 15:30:00,98.98,99.08,98.84,99.03,770409.0,97.4044,97.5028,97.2667,97.4536,770409.0
2024-10-07 09:30:00,99.58,99.91,98.53,99.33,563030.0,97.9949,98.3196,96.9616,97.7489,563030.0
2024-10-07 10:00:00,99.31,99.35,98.76,98.86,263129.0,97.7292,97.7685,97.1879,97.2863,263129.0
2024-10-07 10:30:00,98.86,99.17,98.85,99.12,223128.0,97.2863,97.5914,97.2765,97.5422,223128.0
2024-10-07 11:00:00,99.14,99.48,99.14,99.26,208414.0,97.5619,97.8965,97.5619,97.68,208414.0
2024-10-07 11:30:00,99.24,99.27,98.82,98.82,66985.0,97.6603,97.6898,97.247,97.247,66985.0
2024-10-07 12:00:00,98.8,98.81,98.57,98.69,133717.0,97.2273,97.2371,97.001,97.1191,133717.0
2024-10-07 12:30:00,98.69,98.77,98.61,98.69,59090.0,97.1191,97.1978,97.0403,97.1191,59090.0
2024-10-07 13:00:00,98.68,98.96,98.65,98.81,70962.0,97.1092,97.3848,97.0797,97.2371,70962.0
2024-10-07 13:30:00,98.81,98.85,98.62,98.69,77362.0,97.2371,97.2765,97.0502,97.1191,77362.0
2024-10-07 14:00:00,98.69,98.8,98.53,98.59,86970.0,97.1191,97.2273,96.9616,97.0206,86970.0
2024-10-07 14:30:00,98.58,98.64,98.32,98.46,131333.0,97.0108,97.0699,96.7549,96.8927,131333.0
2024-10-07 15:00:00,98.47,98.69,98.43,98.69,207758.0,96.9026,97.1191,96.8632,97.1191,207758.0
2024-10-07 15:30:00,98.7,98.7,98.37,98.57,603458.0,97.1289,97.1289,96.8041,97.001,603458.0
2024-10-08 09:30:00,98.46,98.68,97.85,98.4,282820.0,96.8927,97.1092,96.2924,96.8337,282820.0
2024-10-08 10:00:00,98.4,98.69,98.21,98.61,168770.0,96.8337,97.1191,96.6467,97.0403,168770.0
2024-10-08 10:30:00,98.59,98.64,98.34,98.51,101525.0,97.0206,97.0699,96.7746,96.9419,101525.0
2024-10-08 11:00:00,98.52,99.1,98.51,99.04,226268.0,96.9518,97.5225,96.9419,97.4635,226268.0
2024-10-08 11:30:00,99.04,99.3,99.04,99.17,127908.0,97.4635,97.7193,97.4635,97.5914,127908.0
2024-10-08 12:00:00,99.17,99.27,99.09,99.2,95316.0,97.5914,97.6898,97.5127,97.6209,95316.0
2024-10-08 12:30:00,99.21,99.34,99.17,99.2,74927.0,97.6308,97.7587,97.5914,97.6209,74927.0
2024-10-08 13:00:00,99.19,99.44,99.12,99.44,95663.0,97.6111,97.8571,97.5422,97.8571,95663.0
2024-10-08 13:30:00,99.44,99.48,99.33,99.44,90502.0,97.8571,97.8965,97.7489,97.8571,90502.0
2024-10-08 14:00:00,99.45,99.63,99.45,99.58,106411.0,97.867,98.0441,97.867,97.9949,106411.0
2024-10-08 14:30:00,99.58,99.75,99.56,99.7,135387.0,97.9949,98.1622,97.9752,98.113,135387.0
2024-10-08 15:00:00,99.7,100.08,99.69,100.06,260865.0,98.113,98.4869,98.1031,98.4672,260865.0
2024-10-08 15:30:00,100.05,100.69,100.01,100.6,919417.0,98.4574,99.0872,98.418,98.9987,919417.0
2024-10-09 09:30:00,100.58,100.96,100.28,100.91,162468.0,98.979,99.3529,98.6837,99.3037,162468.0
2024-10-09 10:00:00,100.91,100.93,100.45,100.48,115519.0,99.3037,99.3234,98.851,98.8806,115519.0
2024-10-09 10:30:00,100.48,100.59,100.28,100.46,99372.0,98.8806,98.9888,98.6837,98.8609,99372.0
2024-10-09 11:00:00,100.47,100.56,100.36,100.47,86251.0,98.8707,98.9593,98.7625,98.8707,86251.0
2024-10-09 11:30:00,100.48,100.95,100.47,100.93,125874.0,98.8806,99.3431,98.8707,99.3234,125874.0
2024-10-09 12:00:00,100.93,101.27,100.93,101.13,151185.0,99.3234,99.658,99.3234,99.5202,151185.0
2024-10-09 12:30:00,101.12,101.22,101.03,101.14,152513.0,99.5104,99.6088,99.4218,99.5301,152513.0
2024-10-09 13:00:00,101.14,101.3,101.07,101.15,140265.0,99.5301,99.6875,99.4612,99.5399,140265.0
2024-10-09 13:30:00,101.15,101.15,100.8,100.81,95216.0,99.5399,99.5399,99.1955,99.2053,95216.0
2024-10-09 14:00:00,100.81,100.85,100.67,100.7,72972.0,99.2053,99.2447,99.0675,99.0971,72972.0
2024-10-09 14:30:00,100.68,100.96,100.66,100.88,70740.0,99.0774,99.3529,99.0577,99.2742,70740.0
2024-10-09 15:00:00,100.89,101.08,100.78,101.05,124827.0,99.284,99.471,99.1758,99.4415,124827.0
2024-10-09 15:30:00,101.05,101.08,100.8,100.98,436429.0,99.4415,99.471,99.1955,99.3726,436429.0
2024-10-10 09:30:00,101.22,101.22,100.37,100.45,192576.0,99.6088,99.6088,98.7723,98.851,192576.0
2024-10-10 10:00:00,100.46,100.87,100.13,100.2,161537.0,98.8609,99.2644,98.5361,98.605,161537.0
2024-10-10 10:30:00,100.21,100.29,99.95,100.06,57282.0,98.6149,98.6936,98.359,98.4672,57282.0
2024-10-10 11:00:00,100.06,100.35,100.02,100.18,152595.0,98.4672,98.7526,98.4279,98.5853,152595.0
2024-10-10 11:30:00,100.19,100.24,100.05,100.1,98877.0,98.5952,98.6444,98.4574,98.5066,98877.0
2024-10-10 12:00:00,100.09,100.25,99.98,100.14,66139.0,98.4968,98.6542,98.3885,98.546,66139.0
2024-10-10 12:30:00,100.13,100.19,99.87,99.87,64936.0,98.5361,98.5952,98.2803,98.2803,64936.0
2024-10-10 13:00:00,99.88,99.9,99.78,99.9,57513.0,98.2901,98.3098,98.1917,98.3098,57513.0
2024-10-10 13:30:00,99.9,99.99,99.83,99.94,46242.0,98.3098,98.3984,98.2409,98.3492,46242.0
2024-10-10 14:00:00,99.94,99.94,99.7,99.7,47794.0,98.3492,98.3492,98.113,98.113,47794.0
2024-10-10 14:30:00,99.7,99.7,99.26,99.28,88216.0,98.113,98.113,97.68,97.6997,88216.0
2024-10-10 15:00:00,99.29,99.31,99.0,99.03,120947.0,97.7095,97.7292,97.4241,97.4536,120947.0
2024-10-10 15:30:00,99.04,99.28,98.93,99.23,699589.0,97.4635,97.6997,97.3552,97.6505,699589.0
2024-10-11 09:30:00,99.63,99.97,99.09,99.11,252224.0,98.0441,98.3787,97.5127,97.5324,252224.0
2024-10-11 10:00:00,99.1,99.79,98.9,99.79,233193.0,97.5225,98.2015,97.3257,98.2015,233193.0
2024-10-11 10:30:00,99.78,99.89,99.58,99.68,120969.0,98.1917,98.3,97.9949,98.0933,120969.0
2024-10-11 11:00:00,99.69,99.92,99.62,99.81,131552.0,98.1031,98.3295,98.0343,98.2212,131552.0
2024-10-11 11:30:00,99.81,99.92,99.58,99.7,86655.0,98.2212,98.3295,97.9949,98.113,86655.0
2024-10-11 12:00:00,99.72,99.72,99.44,99.56,69331.0,98.1327,98.1327,97.8571,97.9752,69331.0
2024-10-11 12:30:00,99.56,99.71,99.53,99.69,50577.0,97.9752,98.1228,97.9457,98.1031,50577.0
2024-10-11 13:00:00,99.69,99.74,99.61,99.62,51979.0,98.1031,98.1523,98.0244,98.0343,51979.0
2024-10-11 13:30:00,99.62,99.7,99.49,99.54,422115.0,98.0343,98.113,97.9063,97.9555,422115.0
2024-10-11 14:00:00,99.55,99.84,99.54,99.8,126805.0,97.9654,98.2507,97.9555,98.2114,126805.0
2024-10-11 14:30:00,99.8,100.01,99.8,99.97,75421.0,98.2114,98.418,98.2114,98.3787,75421.0
2024-10-11 15:00:00,99.98,100.0,99.84,99.84,127169.0,98.3885,98.4082,98.2507,98.2507,127169.0
2024-10-11 15:30:00,99.85,100.11,99.66,100.1,800077.0,98.2606,98.5165,98.0736,98.5066,800077.0
2024-10-14 09:30:00,100.01,100.33,99.92,100.3,194269.0,98.418,98.7329,98.3295,98.7034,194269.0
2024-10-14 10:00:00,100.31,100.62,100.09,100.44,156638.0,98.7133,99.0183,98.4968,98.8412,156638.0
2024-10-14 10:30:00,100.45,100.5,100.12,100.42,133046.0,98.851,98.9002,98.5263,98.8215,133046.0
2024-10-14 11:00:00,100.42,100.47,100.12,100.27,126180.0,98.8215,98.8707,98.5263,98.6739,126180.0
2024-10-14 11:30:00,100.27,100.4,100.21,100.26,54451.0,98.6739,98.8018,98.6149,98.6641,54451.0
2024-10-14 12:00:00,100.26,100.38,100.25,100.3,46892.0,98.6641,98.7822,98.6542,98.7034,46892.0
2024-10-14 12:30:00,100.29,100.42,100.24,100.42,32942.0,98.6936,98.8215,98.6444,98.8215,32942.0
2024-10-14 13:00:00,100.42,100.55,100.36,100.44,69895.0,98.8215,98.9494,98.7625,98.8412,69895.0
2024-10-14 13:30:00,100.43,100.48,100.35,100.43,70987.0,98.8314,98.8806,98.7526,98.8314,70987.0
2024-10-14 14:00:00,100.43,100.59,100.4,100.58,54403.0,98.8314,98.9888,98.8018,98.979,54403.0
2024-10-14 14:30:00,100.57,100.7,100.56,100.62,77054.0,98.9691,99.0971,98.9593,99.0183,77054.0
2024-10-14 15:00:00,100.62,100.8,100.59,100.76,105486.0,99.0183,99.1955,98.9888,99.1561,105486.0
2024-10-14 15:30:00,100.76,100.84,100.64,100.76,376109.0,99.1561,99.2348,99.038,99.1561,376109.0
2024-10-15 09:30:00,100.95,101.52,100.95,101.12,209817.0,99.3431,99.904,99.3431,99.5104,209817.0
2024-10-15 10:00:00,101.1,101.94,100.98,101.91,123568.0,99.4907,100.3173,99.3726,100.2878,123568.0
2024-10-15 10:30:00,101.94,102.61,101.65,101.7,163689.0,100.3173,100.9767,100.0319,100.0811,163689.0
2024-10-15 11:00:00,101.7,102.02,101.67,101.84,138032.0,100.0811,100.396,100.0516,100.2189,138032.0
2024-10-15 11:30:00,101.84,101.87,101.6,101.73,100723.0,100.2189,100.2484,99.9827,100.1107,100723.0
2024-10-15 12:00:00,101.74,101.75,101.34,101.35,103605.0,100.1205,100.1303,99.7269,99.7367,103605.0
2024-10-15 12:30:00,101.35,101.39,101.13,101.34,81514.0,99.7367,99.7761,99.5202,99.7269,81514.0
2024-10-15 13:00:00,101.34,101.47,101.28,101.46,89011.0,99.7269,99.8548,99.6678,99.845,89011.0
2024-10-15 13:30:00,101.45,101.55,101.29,101.45,71859.0,99.8351,99.9335,99.6777,99.8351,71859.0
2024-10-15 14:00:00,101.44,101.48,101.31,101.35,63545.0,99.8253,99.8646,99.6974,99.7367,63545.0
2024-10-15 14:30:00,101.34,101.47,101.34,101.47,65519.0,99.7269,99.8548,99.7269,99.8548,65519.0
2024-10-15 15:00:00,101.47,101.47,101.23,101.36,114644.0,99.8548,99.8548,99.6186,99.7466,114644.0
2024-10-15 15:30:00,101.35,101.61,101.35,101.59,512335.0,99.7367,99.9926,99.7367,99.9729,512335.0
2024-10-16 09:30:00,100.88,101.27,100.66,100.99,313577.0,99.2742,99.658,99.0577,99.3824,313577.0
2024-10-16 10:00:00,101.0,101.16,100.8,100.99,88121.0,99.3923,99.5497,99.1955,99.3824,88121.0
2024-10-16 10:30:00,100.98,101.12,100.79,100.9,123356.0,99.3726,99.5104,99.1856,99.2939,123356.0
2024-10-16 11:00:00,100.9,100.99,100.75,100.82,203953.0,99.2939,99.3824,99.1463,99.2151,203953.0
2024-10-16 11:30:00,100.83,101.0,100.69,100.96,187075.0,99.225,99.3923,99.0872,99.3529,187075.0
2024-10-16 12:00:00,100.96,101.14,100.96,101.04,135568.0,99.3529,99.5301,99.3529,99.4316,135568.0
2024-10-16 12:30:00,101.04,101.13,100.94,101.08,77655.0,99.4316,99.5202,99.3332,99.471,77655.0
2024-10-16 13:00:00,101.09,101.19,101.07,101.17,77767.0,99.4809,99.5793,99.4612,99.5596,77767.0
2024-10-16 13:30:00,101.17,101.26,101.06,101.23,69794.0,99.5596,99.6481,99.4513,99.6186,69794.0
2024-10-16 14:00:00,101.23,101.4,101.23,101.3,122182.0,99.6186,99.7859,99.6186,99.6875,122182.0
2024-10-16 14:30:00,101.31,101.39,101.23,101.31,116324.0,99.6974,99.7761,99.6186,99.6974,116324.0
2024-10-16 15:00:00,101.31,101.38,101.26,101.33,144602.0,99.6974,99.7662,99.6481,99.717,144602.0
2024-10-16 15:30:00,101.34,101.37,101.03,101.19,672002.0,99.7269,99.7564,99.4218,99.5793,672002.0
2024-10-17 09:30:00,101.83,101.89,100.77,101.0,303980.0,100.2091,100.2681,99.1659,99.3923,303980.0
2024-10-17 10:00:00,101.0,101.01,100.48,100.9,101568.0,99.3923,99.4021,98.8806,99.2939,101568.0
2024-10-17 10:30:00,100.91,100.99,100.62,100.69,79174.0,99.3037,99.3824,99.0183,99.0872,79174.0
2024-10-17 11:00:00,100.69,100.82,100.52,100.79,72385.0,99.0872,99.2151,98.9199,99.1856,72385.0
2024-10-17 11:30:00,100.79,100.84,100.29,100.34,239386.0,99.1856,99.2348,98.6936,98.7428,239386.0
2024-10-17 12:00:00,100.35,100.47,100.25,100.37,71204.0,98.7526,98.8707,98.6542,98.7723,71204.0
2024-10-17 12:30:00,100.38,100.46,100.29,100.44,85689.0,98.7822,98.8609,98.6936,98.8412,85689.0
2024-10-17 13:00:00,100.42,100.45,100.12,100.14,60383.0,98.8215,98.851,98.5263,98.546,60383.0
2024-10-17 13:30:00,100.13,100.29,100.08,100.25,59020.0,98.5361,98.6936,98.4869,98.6542,59020.0
2024-10-17 14:00:00,100.25,100.38,100.07,100.29,74879.0,98.6542,98.7822,98.4771,98.6936,74879.0
2024-10-17 14:30:00,100.29,100.46,100.2,100.45,56905.0,98.6936,98.8609,98.605,98.851,56905.0
2024-10-17 15:00:00,100.45,100.46,100.35,100.44,85000.0,98.851,98.8609,98.7526,98.8412,85000.0
2024-10-17 15:30:00,100.44,100.63,100.41,100.52,315078.0,98.8412,99.0282,98.8117,98.9199,315078.0
2024-10-18 09:30:00,99.73,99.79,98.76,99.2,449281.0,98.631,98.6903,97.6717,98.1068,449281.0
2024-10-18 10:00:00,99.13,99.79,99.08,99.57,206208.0,98.0376,98.6903,97.9881,98.4727,206208.0
2024-10-18 10:30:00,99.56,100.22,99.5,100.13,193753.0,98.4628,99.1156,98.4035,99.0266,193753.0
2024-10-18 11:00:00,100.14,100.31,100.11,100.24,129122.0,99.0364,99.2046,99.0068,99.1353,129122.0
2024-10-18 11:30:00,100.22,100.27,100.09,100.2,131825.0,99.1156,99.165,98.987,99.0958,131825.0
2024-10-18 12:00:00,100.2,100.34,100.19,100.26,98174.0,99.0958,99.2342,99.0859,99.1551,98174.0
2024-10-18 12:30:00,100.26,100.45,100.21,100.38,77178.0,99.1551,99.343,99.1057,99.2738,77178.0
2024-10-18 13:00:00,100.38,100.52,100.36,100.39,92622.0,99.2738,99.4123,99.254,99.2837,92622.0
2024-10-18 13:30:00,100.38,100.49,100.33,100.46,100256.0,99.2738,99.3826,99.2244,99.3529,100256.0
2024-10-18 14:00:00,100.45,100.54,100.34,100.48,89542.0,99.343,99.432,99.2342,99.3727,89542.0
2024-10-18 14:30:00,100.48,100.49,100.35,100.4,134130.0,99.3727,99.3826,99.2441,99.2936,134130.0
2024-10-18 15:00:00,100.4,100.42,100.06,100.09,157588.0,99.2936,99.3134,98.9573,98.987,157588.0
2024-10-18 15:30:00,100.08,100.47,99.95,100.46,522830.0,98.9771,99.3628,98.8485,99.3529,522830.0
2024-10-21 09:30:00,100.0,100.49,99.89,99.93,142534.0,98.898,99.3826,98.7892,98.8288,142534.0
2024-10-21 10:00:00,99.91,99.93,99.59,99.6,78607.0,98.809,98.8288,98.4925,98.5024,78607.0
2024-10-21 10:30:00,99.6,99.81,99.44,99.46,96292.0,98.5024,98.7101,98.3442,98.3639,96292.0
2024-10-21 11:00:00,99.46,99.52,99.24,99.27,66842.0,98.3639,98.4233,98.1464,98.176,66842.0
2024-10-21 11:30:00,99.28,99.35,99.19,99.27,53883.0,98.1859,98.2552,98.0969,98.176,53883.0
2024-10-21 12:00:00,99.3,99.48,99.22,99.46,40580.0,98.2057,98.3837,98.1266,98.3639,40580.0
2024-10-21 12:30:00,99.45,99.55,99.36,99.55,52845.0,98.3541,98.4529,98.265,98.4529,52845.0
2024-10-21 13:00:00,99.55,99.62,99.42,99.57,51302.0,98.4529,98.5222,98.3244,98.4727,51302.0
2024-10-21 13:30:00,99.58,99.62,99.51,99.53,44640.0,98.4826,98.5222,98.4134,98.4332,44640.0
2024-10-21 14:00:00,99.52,99.63,99.5,99.55,51006.0,98.4233,98.5321,98.4035,98.4529,51006.0
2024-10-21 14:30:00,99.55,99.68,99.5,99.6,59150.0,98.4529,98.5815,98.4035,98.5024,59150.0
2024-10-21 15:00:00,99.59,99.61,99.4,99.59,79351.0,98.4925,98.5123,98.3046,98.4925,79351.0
2024-10-21 15:30:00,99.59,99.59,99.22,99.41,353433.0,98.4925,98.4925,98.1266,98.3145,353433.0
2024-10-22 09:30:00,98.73,99.31,98.68,99.31,187918.0,97.642,98.2156,97.5925,98.2156,187918.0
2024-10-22 10:00:00,99.31,99.67,99.29,99.41,145895.0,98.2156,98.5716,98.1958,98.3145,145895.0
2024-10-22 10:30:00,99.39,99.45,99.18,99.37,78075.0,98.2947,98.3541,98.087,98.2749,78075.0
2024-10-22 11:00:00,99.38,99.77,99.37,99.59,95541.0,98.2848,98.6705,98.2749,98.4925,95541.0
2024-10-22 11:30:00,99.59,99.63,99.34,99.34,115141.0,98.4925,98.5321,98.2453,98.2453,115141.0
2024-10-22 12:00:00,99.34,99.52,99.32,99.42,82753.0,98.2453,98.4233,98.2255,98.3244,82753.0
2024-10-22 12:30:00,99.41,99.59,99.41,99.57,60201.0,98.3145,98.4925,98.3145,98.4727,60201.0
2024-10-22 13:00:00,99.57,99.65,99.46,99.55,59803.0,98.4727,98.5518,98.3639,98.4529,59803.0
2024-10-22 13:30:00,99.55,99.65,99.48,99.65,71876.0,98.4529,98.5518,98.3837,98.5518,71876.0
2024-10-22 14:00:00,99.64,99.82,99.63,99.8,89865.0,98.542,98.72,98.5321,98.7002,89865.0
2024-10-22 14:30:00,99.8,99.81,99.7,99.76,90048.0,98.7002,98.7101,98.6013,98.6606,90048.0
2024-10-22 15:00:00,99.75,99.9,99.74,99.84,110122.0,98.6507,98.7991,98.6409,98.7398,110122.0
2024-10-22 15:30:00,99.84,99.95,99.67,99.68,503707.0,98.7398,98.8485,98.5716,98.5815,503707.0
2024-10-23 09:30:00,99.32,99.78,99.05,99.27,279419.0,98.2255,98.6804,97.9585,98.176,279419.0
2024-10-23 10:00:00,99.26,99.73,99.24,99.36,132989.0,98.1661,98.631,98.1464,98.265,132989.0
2024-10-23 10:30:00,99.36,99.4,98.91,98.97,171333.0,98.265,98.3046,97.82,97.8793,171333.0
2024-10-23 11:00:00,98.98,99.06,98.79,98.93,143064.0,97.8892,97.9683,97.7013,97.8398,143064.0
2024-10-23 11:30:00,98.95,99.08,98.89,98.98,107238.0,97.8596,97.9881,97.8002,97.8892,107238.0
2024-10-23 12:00:00,98.97,99.01,98.84,98.93,99368.0,97.8793,97.9189,97.7508,97.8398,99368.0
2024-10-23 12:30:00,98.94,99.13,98.91,99.1,89899.0,97.8497,98.0376,97.82,98.0079,89899.0
2024-10-23 13:00:00,99.11,99.23,99.09,99.13,75040.0,98.0178,98.1365,97.998,98.0376,75040.0
2024-10-23 13:30:00,99.12,99.29,99.07,99.28,81458.0,98.0277,98.1958,97.9782,98.1859,81458.0
2024-10-23 14:00:00,99.28,99.29,99.07,99.1,86480.0,98.1859,98.1958,97.9782,98.0079,86480.0
2024-10-23 14:30:00,99.1,99.23,99.09,99.15,112691.0,98.0079,98.1365,97.998,98.0574,112691.0
2024-10-23 15:00:00,99.14,99.19,98.98,99.05,150094.0,98.0475,98.0969,97.8892,97.9585,150094.0
2024-10-23 15:30:00,99.05,99.08,98.77,98.94,631894.0,97.9585,97.9881,97.6815,97.8497,631894.0
2024-10-24 09:30:00,99.0,99.36,98.83,98.91,352975.0,97.909,98.265,97.7409,97.82,352975.0
2024-10-24 10:00:00,98.93,99.31,98.92,99.31,279041.0,97.8398,98.2156,97.8299,98.2156,279041.0
2024-10-24 10:30:00,99.3,99.38,99.03,99.14,109864.0,98.2057,98.2848,97.9387,98.0475,109864.0
2024-10-24 11:00:00,99.13,99.17,98.99,99.14,111229.0,98.0376,98.0771,97.8991,98.0475,111229.0
2024-10-24 11:30:00,99.14,99.45,99.08,99.36,308883.0,98.0475,98.3541,97.9881,98.265,308883.0
2024-10-24 12:00:00,99.37,99.41,99.25,99.41,92597.0,98.2749,98.3145,98.1563,98.3145,92597.0
2024-10-24 12:30:00,99.41,99.6,99.37,99.6,101455.0,98.3145,98.5024,98.2749,98.5024,101455.0
2024-10-24 13:00:00,99.59,99.72,99.5,99.7,144313.0,98.4925,98.6211,98.4035,98.6013,144313.0
2024-10-24 13:30:00,99.71,99.71,99.45,99.48,151638.0,98.6112,98.6112,98.3541,98.3837,151638.0
2024-10-24 14:00:00,99.49,99.56,99.39,99.53,135754.0,98.3936,98.4628,98.2947,98.4332,135754.0
2024-10-24 14:30:00,99.53,99.66,99.48,99.63,122949.0,98.4332,98.5617,98.3837,98.5321,122949.0
2024-10-24 15:00:00,99.64,99.77,99.53,99.71,161833.0,98.542,98.6705,98.4332,98.6112,161833.0
2024-10-24 15:30:00,99.71,99.98,99.56,99.74,873036.0,98.6112,98.8782,98.4628,98.6409,873036.0
2024-10-25 09:30:00,96.54,97.79,96.48,96.69,1045930.0,95.4761,96.7123,95.4168,95.6245,1045930.0
2024-10-25 10:00:00,96.69,96.69,95.61,95.79,589005.0,95.6245,95.6245,94.5564,94.7344,589005.0
2024-10-25 10:30:00,95.77,96.79,95.76,96.08,453934.0,94.7146,95.7234,94.7047,95.0212,453934.0
2024-10-25 11:00:00,96.09,96.17,95.37,96.05,406221.0,95.0311,95.1102,94.319,94.9915,406221.0
2024-10-25 11:30:00,96.12,96.37,95.93,96.34,161848.0,95.0607,95.308,94.8728,95.2783,161848.0
2024-10-25 12:00:00,96.34,96.55,96.12,96.4,178391.0,95.2783,95.486,95.0607,95.3377,178391.0
2024-10-25 12:30:00,96.38,96.43,96.23,96.24,123088.0,95.3179,95.3673,95.1695,95.1794,123088.0
2024-10-25 13:00:00,96.25,96.26,95.94,96.03,156580.0,95.1893,95.1992,94.8827,94.9717,156580.0
2024-10-25 13:30:00,96.03,96.06,95.64,95.7,182234.0,94.9717,95.0014,94.586,94.6454,182234.0
2024-10-25 14:00:00,95.71,95.9,95.66,95.87,150615.0,94.6553,94.8432,94.6058,94.8135,150615.0
2024-10-25 14:30:00,95.85,95.99,95.73,95.94,203784.0,94.7937,94.9322,94.675,94.8827,203784.0
2024-10-25 15:00:00,95.95,96.05,95.7,95.82,328898.0,94.8926,94.9915,94.6454,94.7641,328898.0
2024-10-25 15:30:00,95.82,95.97,95.15,95.61,831037.0,94.7641,94.9124,94.1014,94.5564,831037.0
2024-10-28 09:30:00,95.22,96.47,95.22,96.31,531986.0,94.1707,95.4069,94.1707,95.2487,531986.0
2024-10-28 10:00:00,96.31,96.61,95.94,96.41,307866.0,95.2487,95.5453,94.8827,95.3476,307866.0
2024-10-28 10:30:00,96.41,96.45,96.09,96.21,273046.0,95.3476,95.3871,95.0311,95.1498,273046.0
2024-10-28 11:00:00,96.21,96.47,96.14,96.34,259932.0,95.1498,95.4069,95.0805,95.2783,259932.0
2024-10-28 11:30:00,96.34,96.44,96.16,96.4,119797.0,95.2783,95.3772,95.1003,95.3377,119797.0
2024-10-28 12:00:00,96.4,96.45,96.23,96.26,145005.0,95.3377,95.3871,95.1695,95.1992,145005.0
2024-10-28 12:30:00,96.26,96.42,96.15,96.17,145922.0,95.1992,95.3574,95.0904,95.1102,145922.0
2024-10-28 13:00:00,96.17,96.18,95.95,95.98,95179.0,95.1102,95.1201,94.8926,94.9223,95179.0
2024-10-28 13:30:00,95.99,96.21,95.98,96.2,86766.0,94.9322,95.1498,94.9223,95.1399,86766.0
2024-10-28 14:00:00,96.2,96.3,96.05,96.06,100736.0,95.1399,95.2388,94.9915,95.0014,100736.0
2024-10-28 14:30:00,96.06,96.12,95.99,96.0,110705.0,95.0014,95.0607,94.9322,94.9421,110705.0
2024-10-28 15:00:00,95.99,96.05,95.89,95.95,122252.0,94.9322,94.9915,94.8333,94.8926,122252.0
2024-10-28 15:30:00,95.95,96.0,95.71,95.78,450970.0,94.8926,94.9421,94.6553,94.7245,450970.0
2024-10-29 09:30:00,95.02,95.52,94.43,95.37,416944.0,93.9729,94.4674,93.3894,94.319,416944.0
2024-10-29 10:00:00,95.35,95.49,95.11,95.12,307464.0,94.2992,94.4377,94.0619,94.0718,307464.0
2024-10-29 10:30:00,95.12,95.5,95.12,95.44,208679.0,94.0718,94.4476,94.0718,94.3882,208679.0
2024-10-29 11:00:00,95.42,95.5,95.03,95.03,218558.0,94.3685,94.4476,93.9828,93.9828,218558.0
2024-10-29 11:30:00,95.03,95.16,94.96,95.0,124941.0,93.9828,94.1113,93.9135,93.9531,124941.0
2024-10-29 12:00:00,95.0,95.48,94.99,95.46,136925.0,93.9531,94.4278,93.9432,94.408,136925.0
2024-10-29 12:30:00,95.46,95.51,95.28,95.43,146997.0,94.408,94.4575,94.23,94.3784,146997.0
2024-10-29 13:00:00,95.42,95.51,95.24,95.24,103296.0,94.3685,94.4575,94.1904,94.1904,103296.0
2024-10-29 13:30:00,95.25,95.26,95.08,95.22,238297.0,94.2003,94.2102,94.0322,94.1707,238297.0
2024-10-29 14:00:00,95.22,95.23,95.13,95.18,120796.0,94.1707,94.1806,94.0817,94.1311,120796.0
2024-10-29 14:30:00,95.18,95.32,95.16,95.2,106612.0,94.1311,94.2696,94.1113,94.1509,106612.0
2024-10-29 15:00:00,95.2,95.21,95.1,95.15,146341.0,94.1509,94.1608,94.052,94.1014,146341.0
2024-10-29 15:30:00,95.15,95.2,94.7,94.77,797680.0,94.1014,94.1509,93.6564,93.7256,797680.0
2024-10-30 09:30:00,94.56,94.6,94.17,94.52,221037.0,93.5179,93.5575,93.1322,93.4784,221037.0
2024-10-30 10:00:00,94.51,94.51,94.02,94.16,124377.0,93.4685,93.4685,92.9839,93.1223,124377.0
2024-10-30 10:30:00,94.16,94.7,94.15,94.69,250440.0,93.1223,93.6564,93.1125,93.6465,250440.0
2024-10-30 11:00:00,94.69,94.76,94.48,94.53,184386.0,93.6465,93.7157,93.4388,93.4883,184386.0
2024-10-30 11:30:00,94.52,95.05,94.51,94.93,184406.0,93.4784,94.0025,93.4685,93.8839,184406.0
2024-10-30 12:00:00,94.94,95.17,94.85,95.03,207990.0,93.8938,94.1212,93.8047,93.9828,207990.0
2024-10-30 12:30:00,95.03,95.1,94.87,94.91,111632.0,93.9828,94.052,93.8245,93.8641,111632.0
2024-10-30 13:00:00,94.9,94.94,94.77,94.85,94856.0,93.8542,93.8938,93.7256,93.8047,94856.0
2024-10-30 13:30:00,94.84,94.9,94.62,94.65,124045.0,93.7949,93.8542,93.5773,93.6069,124045.0
2024-10-30 14:00:00,94.67,94.92,94.66,94.7,154111.0,93.6267,93.874,93.6168,93.6564,154111.0
2024-10-30 14:30:00,94.71,94.71,94.6,94.66,125476.0,93.6663,93.6663,93.5575,93.6168,125476.0
2024-10-30 15:00:00,94.65,94.67,94.43,94.49,185661.0,93.6069,93.6267,93.3894,93.4487,185661.0
2024-10-30 15:30:00,94.5,94.82,94.42,94.69,763177.0,93.4586,93.7751,93.3795,93.6465,763177.0
2024-10-31 09:30:00,94.55,95.12,94.5,95.11,258368.0,93.5081,94.0718,93.4586,94.0619,258368.0
2024-10-31 10:00:00,95.12,95.3,94.56,94.65,189109.0,94.0718,94.2498,93.5179,93.6069,189109.0
2024-10-31 10:30:00,94.64,94.82,94.55,94.72,130385.0,93.5971,93.7751,93.5081,93.6762,130385.0
2024-10-31 11:00:00,94.72,94.85,94.58,94.6,148753.0,93.6762,93.8047,93.5377,93.5575,148753.0
2024-10-31 11:30:00,94.61,94.7,94.43,94.66,107651.0,93.5674,93.6564,93.3894,93.6168,107651.0
2024-10-31 12:00:00,94.66,94.73,94.4,94.43,257791.0,93.6168,93.6861,93.3597,93.3894,257791.0
2024-10-31 12:30:00,94.41,94.54,94.28,94.38,114036.0,93.3696,93.4982,93.241,93.3399,114036.0
2024-10-31 13:00:00,94.38,94.39,94.14,94.29,96919.0,93.3399,93.3498,93.1026,93.2509,96919.0
2024-10-31 13:30:00,94.29,94.31,94.13,94.26,69238.0,93.2509,93.2707,93.0927,93.2212,69238.0
2024-10-31 14:00:00,94.29,94.38,94.16,94.36,71010.0,93.2509,93.3399,93.1223,93.3201,71010.0
2024-10-31 14:30:00,94.36,94.37,94.14,94.29,89490.0,93.3201,93.33,93.1026,93.2509,89490.0
2024-10-31 15:00:00,94.28,94.28,94.06,94.1,113942.0,93.241,93.241,93.0234,93.063,113942.0
2024-10-31 15:30:00,94.1,94.11,93.65,93.67,554358.0,93.063,93.0729,92.618,92.6377,554358.0
2024-11-01 09:30:00,93.92,94.4,93.66,94.02,300715.0,92.885,93.3597,92.6279,92.9839,300715.0
2024-11-01 10:00:00,94.03,94.64,93.98,94.3,269435.0,92.9938,93.5971,92.9443,93.2608,269435.0
2024-11-01 10:30:00,94.31,94.31,93.96,94.0,107579.0,93.2707,93.2707,92.9246,92.9641,107579.0
2024-11-01 11:00:00,94.0,94.11,93.71,93.75,106796.0,92.9641,93.0729,92.6773,92.7169,106796.0
2024-11-01 11:30:00,93.74,93.88,93.7,93.71,109597.0,92.707,92.8454,92.6674,92.6773,109597.0
2024-11-01 12:00:00,93.72,93.81,93.6,93.67,141403.0,92.6872,92.7762,92.5685,92.6377,141403.0
2024-11-01 12:30:00,93.69,93.78,93.5,93.58,105807.0,92.6575,92.7465,92.4696,92.5487,105807.0
2024-11-01 13:00:00,93.59,93.63,93.43,93.52,144351.0,92.5586,92.5982,92.4004,92.4894,144351.0
2024-11-01 13:30:00,93.52,93.63,93.43,93.5,138702.0,92.4894,92.5982,92.4004,92.4696,138702.0
2024-11-01 14:00:00,93.5,93.6,93.4,93.56,84945.0,92.4696,92.5685,92.3707,92.529,84945.0
2024-11-01 14:30:00,93.56,93.67,93.47,93.54,148068.0,92.529,92.6377,92.44,92.5092,148068.0
2024-11-01 15:00:00,93.53,93.6,93.32,93.33,190550.0,92.4993,92.5685,92.2916,92.3015,190550.0
2024-11-01 15:30:00,93.34,93.38,93.08,93.3,671823.0,92.3114,92.3509,92.0542,92.2718,671823.0
2024-11-04 09:30:00,93.33,94.22,93.24,93.64,280931.0,92.3015,93.1817,92.2125,92.6081,280931.0
2024-11-04 10:00:00,93.65,93.84,93.45,93.5,146393.0,92.618,92.8059,92.4202,92.4696,146393.0
2024-11-04 10:30:00,93.49,93.49,93.25,93.26,92712.0,92.4597,92.4597,92.2224,92.2323,92712.0
2024-11-04 11:00:00,93.25,93.28,93.13,93.2,129054.0,92.2224,92.252,92.1037,92.1729,129054.0
2024-11-04 11:30:00,93.2,93.49,93.13,93.4,288902.0,92.1729,92.4597,92.1037,92.3707,288902.0
2024-11-04 12:00:00,93.42,93.66,93.36,93.54,95071.0,92.3905,92.6279,92.3312,92.5092,95071.0
2024-11-04 12:30:00,93.55,93.72,93.54,93.68,161398.0,92.5191,92.6872,92.5092,92.6476,161398.0
2024-11-04 13:00:00,93.66,93.66,93.38,93.59,136247.0,92.6279,92.6279,92.3509,92.5586,136247.0
2024-11-04 13:30:00,93.59,93.62,93.43,93.43,86617.0,92.5586,92.5883,92.4004,92.4004,86617.0
2024-11-04 14:00:00,93.45,93.5,93.27,93.27,90548.0,92.4202,92.4696,92.2422,92.2422,90548.0
2024-11-04 14:30:00,93.28,93.45,93.26,93.38,92140.0,92.252,92.4202,92.2323,92.3509,92140.0
2024-11-04 15:00:00,93.38,93.49,93.31,93.46,152883.0,92.3509,92.4597,92.2817,92.4301,152883.0
2024-11-04 15:30:00,93.45,93.63,93.36,93.61,551412.0,92.4202,92.5982,92.3312,92.5784,551412.0
2024-11-05 09:30:00,93.4,93.75,93.11,93.67,181426.0,92.3707,92.7169,92.0839,92.6377,181426.0
2024-11-05 10:00:00,93.67,93.87,93.45,93.81,102441.0,92.6377,92.8355,92.4202,92.7762,102441.0
2024-11-05 10:30:00,93.81,94.24,93.81,94.12,134659.0,92.7762,93.2015,92.7762,93.0828,134659.0
2024-11-05 11:00:00,94.11,94.22,94.01,94.08,112920.0,93.0729,93.1817,92.974,93.0432,112920.0
2024-11-05 11:30:00,94.07,94.22,94.02,94.17,90995.0,93.0333,93.1817,92.9839,93.1322,90995.0
2024-11-05 12:00:00,94.17,94.3,94.12,94.21,43443.0,93.1322,93.2608,93.0828,93.1718,43443.0
2024-11-05 12:30:00,94.21,94.37,94.14,94.17,60711.0,93.1718,93.33,93.1026,93.1322,60711.0
2024-11-05 13:00:00,94.18,94.23,94.05,94.06,98987.0,93.1421,93.1916,93.0136,93.0234,98987.0
2024-11-05 13:30:00,94.06,94.18,94.02,94.07,187244.0,93.0234,93.1421,92.9839,93.0333,187244.0
2024-11-05 14:00:00,94.09,94.2,94.01,94.02,72697.0,93.0531,93.1619,92.974,92.9839,72697.0
2024-11-05 14:30:00,94.02,94.14,94.01,94.09,62922.0,92.9839,93.1026,92.974,93.0531,62922.0
2024-11-05 15:00:00,94.11,94.27,94.07,94.12,85398.0,93.0729,93.2311,93.0333,93.0828,85398.0
2024-11-05 15:30:00,94.1,94.26,94.04,94.26,502788.0,93.063,93.2212,93.0037,93.2212,502788.0
2024-11-06 09:30:00,94.66,94.66,91.7,92.72,1260274.0,93.6168,93.6168,90.6895,91.6982,1260274.0
2024-11-06 10:00:00,92.77,92.77,91.83,91.99,421841.0,91.7477,91.7477,90.818,90.9763,421841.0
2024-11-06 10:30:00,91.99,92.21,91.11,91.14,246872.0,90.9763,91.1938,90.106,90.1356,246872.0
2024-11-06 11:00:00,91.18,91.54,91.01,91.39,214703.0,90.1752,90.5312,90.0071,90.3829,214703.0
2024-11-06 11:30:00,91.41,91.56,90.86,90.87,164930.0,90.4027,90.551,89.8587,89.8686,164930.0
2024-11-06 12:00:00,90.89,90.94,90.47,90.61,269056.0,89.8884,89.9378,89.473,89.6115,269056.0
2024-11-06 12:30:00,90.63,90.8,90.33,90.62,188920.0,89.6312,89.7994,89.3346,89.6214,188920.0
2024-11-06 13:00:00,90.63,90.75,90.59,90.67,141396.0,89.6312,89.7499,89.5917,89.6708,141396.0
2024-11-06 13:30:00,90.66,90.93,90.6,90.67,120900.0,89.6609,89.9279,89.6016,89.6708,120900.0
2024-11-06 14:00:00,90.67,90.75,90.45,90.62,176522.0,89.6708,89.7499,89.4532,89.6214,176522.0
2024-11-06 14:30:00,90.62,90.71,90.39,90.42,141070.0,89.6214,89.7104,89.3939,89.4236,141070.0
2024-11-06 15:00:00,90.43,90.59,90.32,90.33,297894.0,89.4335,89.5917,89.3247,89.3346,297894.0
2024-11-06 15:30:00,90.33,90.48,90.04,90.22,1424101.0,89.3346,89.4829,89.0478,89.2258,1424101.0
2024-11-07 09:30:00,90.82,91.58,90.31,91.05,375251.0,89.8192,90.5708,89.3148,90.0466,375251.0
2024-11-07 10:00:00,91.08,91.33,90.83,91.16,281943.0,90.0763,90.3235,89.829,90.1554,281943.0
2024-11-07 10:30:00,91.16,91.54,91.05,91.33,319219.0,90.1554,90.5312,90.0466,90.3235,319219.0
2024-11-07 11:00:00,91.34,91.45,91.25,91.27,171677.0,90.3334,90.4422,90.2444,90.2642,171677.0
2024-11-07 11:30:00,91.26,91.36,91.21,91.36,193637.0,90.2543,90.3532,90.2049,90.3532,193637.0
2024-11-07 12:00:00,91.34,91.42,91.24,91.3,98267.0,90.3334,90.4125,90.2345,90.2939,98267.0
2024-11-07 12:30:00,91.3,91.36,91.21,91.23,86769.0,90.2939,90.3532,90.2049,90.2246,86769.0
2024-11-07 13:00:00,91.23,91.31,90.93,90.97,171664.0,90.2246,90.3038,89.9279,89.9675,171664.0
2024-11-07 13:30:00,90.96,91.01,90.77,90.83,97207.0,89.9576,90.0071,89.7697,89.829,97207.0
2024-11-07 14:00:00,90.81,90.88,90.67,90.81,131032.0,89.8093,89.8785,89.6708,89.8093,131032.0
2024-11-07 14:30:00,90.81,90.96,90.72,90.96,125612.0,89.8093,89.9576,89.7203,89.9576,125612.0
2024-11-07 15:00:00,90.96,91.16,90.93,91.04,148680.0,89.9576,90.1554,89.9279,90.0367,148680.0
2024-11-07 15:30:00,91.05,91.08,90.67,90.78,551718.0,90.0466,90.0763,89.6708,89.7796,551718.0
2024-11-08 09:30:00,91.14,91.95,91.05,91.7,294734.0,90.1356,90.9367,90.0466,90.6895,294734.0
2024-11-08 10:00:00,91.7,92.01,91.61,92.01,274790.0,90.6895,90.996,90.6004,90.996,274790.0
2024-11-08 10:30:00,92.01,92.43,91.94,92.41,180396.0,90.996,91.4114,90.9268,91.3916,180396.0
2024-11-08 11:00:00,92.4,92.45,92.27,92.28,136963.0,91.3817,91.4312,91.2532,91.2631,136963.0
2024-11-08 11:30:00,92.28,92.62,92.26,92.62,117294.0,91.2631,91.5993,91.2433,91.5993,117294.0
2024-11-08 12:00:00,92.62,92.78,92.48,92.5,157865.0,91.5993,91.7576,91.4609,91.4806,157865.0
2024-11-08 12:30:00,92.5,92.61,92.46,92.48,92464.0,91.4806,91.5894,91.4411,91.4609,92464.0
2024-11-08 13:00:00,92.48,92.7,92.46,92.66,99436.0,91.4609,91.6784,91.4411,91.6389,99436.0
2024-11-08 13:30:00,92.67,92.83,92.61,92.81,91904.0,91.6488,91.807,91.5894,91.7872,91904.0
2024-11-08 14:00:00,92.81,92.87,92.73,92.84,86604.0,91.7872,91.8466,91.7081,91.8169,86604.0
2024-11-08 14:30:00,92.83,92.88,92.62,92.76,109241.0,91.807,91.8565,91.5993,91.7378,109241.0
2024-11-08 15:00:00,92.76,92.89,92.69,92.75,181095.0,91.7378,91.8663,91.6685,91.7279,181095.0
2024-11-08 15:30:00,92.76,92.76,92.47,92.58,591442.0,91.7378,91.7378,91.451,91.5598,591442.0
2024-11-11 09:30:00,92.43,93.15,92.13,92.95,237839.0,91.4114,92.1235,91.1147,91.9257,237839.0
2024-11-11 10:00:00,92.96,93.17,92.49,92.49,201216.0,91.9356,92.1433,91.4708,91.4708,201216.0
2024-11-11 10:30:00,92.51,92.69,92.23,92.63,139425.0,91.4905,91.6685,91.2136,91.6092,139425.0
2024-11-11 11:00:00,92.65,92.76,92.51,92.51,96597.0,91.629,91.7378,91.4905,91.4905,96597.0
2024-11-11 11:30:00,92.5,92.76,92.45,92.73,98553.0,91.4806,91.7378,91.4312,91.7081,98553.0
2024-11-11 12:00:00,92.73,92.75,92.55,92.69,89641.0,91.7081,91.7279,91.5301,91.6685,89641.0
2024-11-11 12:30:00,92.69,92.69,92.5,92.53,64082.0,91.6685,91.6685,91.4806,91.5103,64082.0
2024-11-11 13:00:00,92.54,92.8,92.54,92.75,87789.0,91.5202,91.7773,91.5202,91.7279,87789.0
2024-11-11 13:30:00,92.74,92.75,92.48,92.53,108148.0,91.718,91.7279,91.4609,91.5103,108148.0
2024-11-11 14:00:00,92.53,92.55,92.34,92.44,140514.0,91.5103,91.5301,91.3224,91.4213,140514.0
2024-11-11 14:30:00,92.44,92.59,92.4,92.47,114013.0,91.4213,91.5696,91.3817,91.451,114013.0
2024-11-11 15:00:00,92.46,92.46,92.26,92.28,104078.0,91.4411,91.4411,91.2433,91.2631,104078.0
2024-11-11 15:30:00,92.27,92.28,91.91,92.01,432752.0,91.2532,91.2631,90.8971,90.996,432752.0
2024-11-12 09:30:00,93.3,93.3,91.43,91.54,303393.0,92.2718,92.2718,90.4224,90.5312,303393.0
2024-11-12 10:00:00,91.57,91.81,91.49,91.57,163787.0,90.5609,90.7982,90.4818,90.5609,163787.0
2024-11-12 10:30:00,91.59,92.01,91.55,91.86,186654.0,90.5807,90.996,90.5411,90.8477,186654.0
2024-11-12 11:00:00,91.87,91.87,91.58,91.79,241867.0,90.8576,90.8576,90.5708,90.7785,241867.0
2024-11-12 11:30:00,91.79,91.87,91.58,91.82,169049.0,90.7785,90.8576,90.5708,90.8081,169049.0
2024-11-12 12:00:00,91.82,91.92,91.71,91.75,125012.0,90.8081,90.907,90.6993,90.7389,125012.0
2024-11-12 12:30:00,91.75,91.9,91.68,91.76,83579.0,90.7389,90.8873,90.6697,90.7488,83579.0
2024-11-12 13:00:00,91.75,91.82,91.66,91.76,128916.0,90.7389,90.8081,90.6499,90.7488,128916.0
2024-11-12 13:30:00,91.76,91.95,91.69,91.94,118028.0,90.7488,90.9367,90.6796,90.9268,118028.0
2024-11-12 14:00:00,91.94,92.06,91.93,92.01,141996.0,90.9268,91.0455,90.9169,90.996,141996.0
2024-11-12 14:30:00,92.02,92.19,91.92,92.12,150482.0,91.0059,91.1741,90.907,91.1048,150482.0
2024-11-12 15:00:00,92.11,92.13,91.96,91.97,136514.0,91.0949,91.1147,90.9466,90.9565,136514.0
2024-11-12 15:30:00,91.97,92.01,91.46,91.49,552413.0,90.9565,90.996,90.4521,90.4818,552413.0
2024-11-13 09:30:00,91.91,91.91,91.35,91.75,246937.0,90.8971,90.8971,90.3433,90.7389,246937.0
2024-11-13 10:00:00,91.74,91.81,91.52,91.52,189328.0,90.729,90.7982,90.5114,90.5114,189328.0
2024-11-13 10:30:00,91.51,91.54,91.23,91.36,100283.0,90.5016,90.5312,90.2246,90.3532,100283.0
2024-11-13 11:00:00,91.37,91.51,91.32,91.47,82677.0,90.3631,90.5016,90.3136,90.462,82677.0
2024-11-13 11:30:00,91.46,91.47,91.25,91.26,89794.0,90.4521,90.462,90.2444,90.2543,89794.0
2024-11-13 12:00:00,91.25,91.25,90.97,91.18,112987.0,90.2444,90.2444,89.9675,90.1752,112987.0
2024-11-13 12:30:00,91.18,91.23,91.11,91.2,85617.0,90.1752,90.2246,90.106,90.195,85617.0
2024-11-13 13:00:00,91.2,91.2,90.98,91.04,91666.0,90.195,90.195,89.9774,90.0367,91666.0
2024-11-13 13:30:00,91.04,91.08,90.93,91.0,85288.0,90.0367,90.0763,89.9279,89.9972,85288.0
2024-11-13 14:00:00,91.0,91.15,90.99,91.08,113786.0,89.9972,90.1455,89.9873,90.0763,113786.0
2024-11-13 14:30:00,91.08,91.09,90.9,90.96,105084.0,90.0763,90.0862,89.8983,89.9576,105084.0
2024-11-13 15:00:00,90.97,91.13,90.96,91.02,125399.0,89.9675,90.1257,89.9576,90.017,125399.0
2024-11-13 15:30:00,91.01,91.1,90.94,91.08,483050.0,90.0071,90.0961,89.9378,90.0763,483050.0
2024-11-14 09:30:00,91.01,91.37,90.79,91.24,188401.0,90.0071,90.3631,89.7895,90.2345,188401.0
2024-11-14 10:00:00,91.27,91.27,90.79,91.22,173360.0,90.2642,90.2642,89.7895,90.2147,173360.0
2024-11-14 10:30:00,91.23,91.38,91.09,91.31,123434.0,90.2246,90.373,90.0862,90.3038,123434.0
2024-11-14 11:00:00,91.29,91.54,91.26,91.5,174621.0,90.284,90.5312,90.2543,90.4917,174621.0
2024-11-14 11:30:00,91.5,91.54,91.29,91.3,173704.0,90.4917,90.5312,90.284,90.2939,173704.0
2024-11-14 12:00:00,91.29,91.46,91.24,91.4,239199.0,90.284,90.4521,90.2345,90.3928,239199.0
2024-11-14 12:30:00,91.39,91.51,91.35,91.44,191843.0,90.3829,90.5016,90.3433,90.4323,191843.0
2024-11-14 13:00:00,91.44,91.62,91.4,91.46,185790.0,90.4323,90.6103,90.3928,90.4521,185790.0
2024-11-14 13:30:00,91.46,91.55,91.4,91.42,125504.0,90.4521,90.5411,90.3928,90.4125,125504.0
2024-11-14 14:00:00,91.42,91.63,91.41,91.55,88041.0,90.4125,90.6202,90.4027,90.5411,88041.0
2024-11-14 14:30:00,91.55,91.55,91.4,91.49,102187.0,90.5411,90.5411,90.3928,90.4818,102187.0
2024-11-14 15:00:00,91.49,91.5,91.24,91.36,390487.0,90.4818,90.4917,90.2345,90.3532,390487.0
2024-11-14 15:30:00,91.37,91.47,91.24,91.44,681874.0,90.3631,90.462,90.2345,90.4323,681874.0
2024-11-15 09:30:00,91.36,91.97,91.24,91.41,522096.0,90.3532,90.9565,90.2345,90.4027,522096.0
2024-11-15 10:00:00,91.4,92.33,91.3,92.31,273828.0,90.3928,91.3125,90.2939,91.2927,273828.0
2024-11-15 10:30:00,92.32,93.05,92.13,92.5,363583.0,91.3026,92.0246,91.1147,91.4806,363583.0
2024-11-15 11:00:00,92.46,92.93,92.28,92.83,329798.0,91.4411,91.9059,91.2631,91.807,329798.0
2024-11-15 11:30:00,92.81,93.21,92.7,93.21,331602.0,91.7872,92.1828,91.6784,92.1828,331602.0
2024-11-15 12:00:00,93.18,93.38,93.09,93.34,168224.0,92.1531,92.3509,92.0641,92.3114,168224.0
2024-11-15 12:30:00,93.33,93.44,93.22,93.41,195053.0,92.3015,92.4103,92.1927,92.3806,195053.0
2024-11-15 13:00:00,93.41,93.79,93.37,93.74,212083.0,92.3806,92.7564,92.3411,92.707,212083.0
2024-11-15 13:30:00,93.74,94.14,93.69,94.07,344018.0,92.707,93.1026,92.6575,93.0333,344018.0
2024-11-15 14:00:00,94.06,94.1,93.88,94.02,206015.0,93.0234,93.063,92.8454,92.9839,206015.0
2024-11-15 14:30:00,94.02,94.08,93.84,93.91,240801.0,92.9839,93.0432,92.8059,92.8751,240801.0
2024-11-15 15:00:00,93.92,93.98,93.68,93.69,236277.0,92.885,92.9443,92.6476,92.6575,236277.0
2024-11-15 15:30:00,93.68,93.69,93.41,93.59,987949.0,92.6476,92.6575,92.3806,92.5586,987949.0
2024-11-18 09:30:00,92.95,93.91,92.94,93.74,434914.0,91.9257,92.8751,91.9158,92.707,434914.0
2024-11-18 10:00:00,93.77,93.8,93.32,93.34,160189.0,92.7366,92.7663,92.2916,92.3114,160189.0
2024-11-18 10:30:00,93.33,93.58,93.18,93.53,124483.0,92.3015,92.5487,92.1531,92.4993,124483.0
2024-11-18 11:00:00,93.52,93.81,93.51,93.59,109553.0,92.4894,92.7762,92.4795,92.5586,109553.0
2024-11-18 11:30:00,93.61,94.26,93.61,94.23,152465.0,92.5784,93.2212,92.5784,93.1916,152465.0
2024-11-18 12:00:00,94.23,94.78,94.2,94.77,164771.0,93.1916,93.7355,93.1619,93.7256,164771.0
2024-11-18 12:30:00,94.78,94.9,94.66,94.89,147214.0,93.7355,93.8542,93.6168,93.8443,147214.0
2024-11-18 13:00:00,94.89,95.08,94.82,95.07,159015.0,93.8443,94.0322,93.7751,94.0223,159015.0
2024-11-18 13:30:00,95.07,95.13,94.62,94.83,183442.0,94.0223,94.0817,93.5773,93.785,183442.0
2024-11-18 14:00:00,94.83,94.98,94.82,94.96,122626.0,93.785,93.9333,93.7751,93.9135,122626.0
2024-11-18 14:30:00,94.96,95.02,94.86,94.94,148531.0,93.9135,93.9729,93.8146,93.8938,148531.0
2024-11-18 15:00:00,94.94,94.94,94.53,94.57,122436.0,93.8938,93.8938,93.4883,93.5278,122436.0
2024-11-18 15:30:00,94.57,94.68,94.41,94.65,526401.0,93.5278,93.6366,93.3696,93.6069,526401.0
2024-11-19 09:30:00,94.4,94.43,93.21,93.27,187175.0,93.3597,93.3894,92.1828,92.2422,187175.0
2024-11-19 10:00:00,93.25,93.56,93.21,93.55,140312.0,92.2224,92.529,92.1828,92.5191,140312.0
2024-11-19 10:30:00,93.54,94.15,93.49,93.91,303289.0,92.5092,93.1125,92.4597,92.8751,303289.0
2024-11-19 11:00:00,93.91,93.96,93.22,93.4,261875.0,92.8751,92.9246,92.1927,92.3707,261875.0
2024-11-19 11:30:00,93.41,93.49,93.03,93.16,308196.0,92.3806,92.4597,92.0048,92.1334,308196.0
2024-11-19 12:00:00,93.16,93.25,92.97,93.2,81151.0,92.1334,92.2224,91.9455,92.1729,81151.0
2024-11-19 12:30:00,93.2,93.31,93.11,93.28,55729.0,92.1729,92.2817,92.0839,92.252,55729.0
2024-11-19 13:00:00,93.29,93.3,93.12,93.18,73228.0,92.2619,92.2718,92.0938,92.1531,73228.0
2024-11-19 13:30:00,93.18,93.55,93.17,93.53,60510.0,92.1531,92.5191,92.1433,92.4993,60510.0
2024-11-19 14:00:00,93.53,93.7,93.5,93.67,87267.0,92.4993,92.6674,92.4696,92.6377,87267.0
2024-11-19 14:30:00,93.67,93.67,93.42,93.55,92965.0,92.6377,92.6377,92.3905,92.5191,92965.0
2024-11-19 15:00:00,93.55,93.55,93.22,93.37,84563.0,92.5191,92.5191,92.1927,92.3411,84563.0
2024-11-19 15:30:00,93.36,93.64,93.34,93.61,514952.0,92.3312,92.6081,92.3114,92.5784,514952.0
2024-11-20 09:30:00,93.41,93.63,92.86,93.09,255340.0,92.3806,92.5982,91.8367,92.0641,255340.0
2024-11-20 10:00:00,93.13,93.67,93.12,93.61,140106.0,92.1037,92.6377,92.0938,92.5784,140106.0
2024-11-20 10:30:00,93.64,93.72,93.42,93.6,176980.0,92.6081,92.6872,92.3905,92.5685,176980.0
2024-11-20 11:00:00,93.6,93.93,93.54,93.89,69829.0,92.5685,92.8949,92.5092,92.8553,69829.0
2024-11-20 11:30:00,93.88,93.97,93.81,93.83,256226.0,92.8454,92.9344,92.7762,92.796,256226.0
2024-11-20 12:00:00,93.82,94.17,93.8,94.11,70786.0,92.7861,93.1322,92.7663,93.0729,70786.0
2024-11-20 12:30:00,94.12,94.44,94.11,94.31,71671.0,93.0828,93.3993,93.0729,93.2707,71671.0
2024-11-20 13:00:00,94.32,94.35,94.23,94.31,100893.0,93.2806,93.3103,93.1916,93.2707,100893.0
2024-11-20 13:30:00,94.32,94.34,93.95,94.03,99604.0,93.2806,93.3004,92.9147,92.9938,99604.0
2024-11-20 14:00:00,94.01,94.27,94.01,94.2,71922.0,92.974,93.2311,92.974,93.1619,71922.0
2024-11-20 14:30:00,94.2,94.43,94.18,94.31,61901.0,93.1619,93.3894,93.1421,93.2707,61901.0
2024-11-20 15:00:00,94.31,94.32,93.86,93.9,84760.0,93.2707,93.2806,92.8257,92.8652,84760.0
2024-11-20 15:30:00,93.91,94.21,93.83,93.89,460272.0,92.8751,93.1718,92.796,92.8553,460272.0
2024-11-21 09:30:00,94.15,94.15,93.3,93.5,136970.0,93.1125,93.1125,92.2718,92.4696,136970.0
2024-11-21 10:00:00,93.47,93.88,93.38,93.84,91739.0,92.44,92.8454,92.3509,92.8059,91739.0
2024-11-21 10:30:00,93.79,94.17,93.79,94.15,61026.0,92.7564,93.1322,92.7564,93.1125,61026.0
2024-11-21 11:00:00,94.15,94.4,94.09,94.22,117905.0,93.1125,93.3597,93.0531,93.1817,117905.0
2024-11-21 11:30:00,94.21,94.42,94.16,94.36,51314.0,93.1718,93.3795,93.1223,93.3201,51314.0
2024-11-21 12:00:00,94.36,94.72,94.29,94.66,216042.0,93.3201,93.6762,93.2509,93.6168,216042.0
2024-11-21 12:30:00,94.64,94.92,94.64,94.89,122028.0,93.5971,93.874,93.5971,93.8443,122028.0
2024-11-21 13:00:00,94.89,94.9,94.63,94.68,78144.0,93.8443,93.8542,93.5872,93.6366,78144.0
2024-11-21 13:30:00,94.68,94.81,94.57,94.81,145129.0,93.6366,93.7652,93.5278,93.7652,145129.0
2024-11-21 14:00:00,94.81,94.85,94.3,94.4,252521.0,93.7652,93.8047,93.2608,93.3597,252521.0
2024-11-21 14:30:00,94.38,94.43,94.22,94.4,131937.0,93.3399,93.3894,93.1817,93.3597,131937.0
2024-11-21 15:00:00,94.4,94.4,94.07,94.17,116713.0,93.3597,93.3597,93.0333,93.1322,116713.0
2024-11-21 15:30:00,94.16,94.44,94.16,94.25,391691.0,93.1223,93.3993,93.1223,93.2114,391691.0
2024-11-22 09:30:00,94.99,95.13,94.56,94.99,163224.0,93.9432,94.0817,93.5179,93.9432,163224.0
2024-11-22 10:00:00,95.01,95.24,94.79,94.83,69765.0,93.963,94.1904,93.7454,93.785,69765.0
2024-11-22 10:30:00,94.84,94.92,94.58,94.65,68695.0,93.7949,93.874,93.5377,93.6069,68695.0
2024-11-22 11:00:00,94.67,94.72,94.53,94.61,58407.0,93.6267,93.6762,93.4883,93.5674,58407.0
2024-11-22 11:30:00,94.62,94.97,94.49,94.88,98660.0,93.5773,93.9234,93.4487,93.8344,98660.0
2024-11-22 12:00:00,94.88,95.25,94.86,95.24,171649.0,93.8344,94.2003,93.8146,94.1904,171649.0
2024-11-22 12:30:00,95.23,95.34,95.16,95.33,87275.0,94.1806,94.2893,94.1113,94.2795,87275.0
2024-11-22 13:00:00,95.33,95.43,95.24,95.28,55246.0,94.2795,94.3784,94.1904,94.23,55246.0
2024-11-22 13:30:00,95.28,95.33,95.1,95.15,137635.0,94.23,94.2795,94.052,94.1014,137635.0
2024-11-22 14:00:00,95.15,95.16,94.94,94.99,92267.0,94.1014,94.1113,93.8938,93.9432,92267.0
2024-11-22 14:30:00,94.99,95.14,94.78,94.81,197647.0,93.9432,94.0915,93.7355,93.7652,197647.0
2024-11-22 15:00:00,94.79,94.98,94.61,94.89,140742.0,93.7454,93.9333,93.5674,93.8443,140742.0
2024-11-22 15:30:00,94.9,95.15,94.88,94.9,501715.0,93.8542,94.1014,93.8344,93.8542,501715.0
2024-11-25 09:30:00,95.54,95.75,95.11,95.22,171156.0,94.4871,94.6948,94.0619,94.1707,171156.0
2024-11-25 10:00:00,95.19,95.72,95.18,95.27,176521.0,94.141,94.6652,94.1311,94.2201,176521.0
2024-11-25 10:30:00,95.25,95.45,94.95,95.31,124869.0,94.2003,94.3981,93.9036,94.2597,124869.0
2024-11-25 11:00:00,95.31,95.33,95.01,95.01,100827.0,94.2597,94.2795,93.963,93.963,100827.0
2024-11-25 11:30:00,95.02,95.13,94.93,95.0,68180.0,93.9729,94.0817,93.8839,93.9531,68180.0
2024-11-25 12:00:00,94.97,95.35,94.97,95.21,63792.0,93.9234,94.2992,93.9234,94.1608,63792.0
2024-11-25 12:30:00,95.22,95.22,95.02,95.1,78663.0,94.1707,94.1707,93.9729,94.052,78663.0
2024-11-25 13:00:00,95.09,95.38,95.07,95.34,63904.0,94.0421,94.3289,94.0223,94.2893,63904.0
2024-11-25 13:30:00,95.34,95.62,95.3,95.59,80006.0,94.2893,94.5663,94.2498,94.5366,80006.0
2024-11-25 14:00:00,95.58,95.68,95.33,95.34,79905.0,94.5267,94.6256,94.2795,94.2893,79905.0
2024-11-25 14:30:00,95.33,95.46,95.33,95.43,61467.0,94.2795,94.408,94.2795,94.3784,61467.0
2024-11-25 15:00:00,95.44,95.47,95.32,95.44,102044.0,94.3882,94.4179,94.2696,94.3882,102044.0
2024-11-25 15:30:00,95.41,95.41,95.2,95.35,353914.0,94.3586,94.3586,94.1509,94.2992,353914.0
2024-11-26 09:30:00,95.57,96.1,95.2,95.97,261898.0,94.5168,95.041,94.1509,94.9124,261898.0
2024-11-26 10:00:00,95.96,96.08,95.58,95.68,115049.0,94.9025,95.0212,94.5267,94.6256,115049.0
2024-11-26 10:30:00,95.69,95.73,95.41,95.58,75410.0,94.6355,94.675,94.3586,94.5267,75410.0
2024-11-26 11:00:00,95.58,95.83,95.5,95.6,100269.0,94.5267,94.7739,94.4476,94.5465,100269.0
2024-11-26 11:30:00,95.6,96.05,95.56,96.0,90406.0,94.5465,94.9915,94.5069,94.9421,90406.0
2024-11-26 12:00:00,96.01,96.23,95.94,96.03,177194.0,94.952,95.1695,94.8827,94.9717,177194.0
2024-11-26 12:30:00,96.05,96.11,95.97,96.07,100806.0,94.9915,95.0509,94.9124,95.0113,100806.0
2024-11-26 13:00:00,96.08,96.2,96.08,96.16,114882.0,95.0212,95.1399,95.0212,95.1003,114882.0
2024-11-26 13:30:00,96.16,96.21,96.09,96.2,116630.0,95.1003,95.1498,95.0311,95.1399,116630.0
2024-11-26 14:00:00,96.2,96.32,96.19,96.32,137643.0,95.1399,95.2585,95.13,95.2585,137643.0
2024-11-26 14:30:00,96.31,96.51,96.3,96.5,151203.0,95.2487,95.4465,95.2388,95.4366,151203.0
2024-11-26 15:00:00,96.49,96.62,96.39,96.4,224140.0,95.4267,95.5552,95.3278,95.3377,224140.0
2024-11-26 15:30:00,96.4,96.7,96.4,96.57,592609.0,95.3377,95.6344,95.3377,95.5058,592609.0
2024-11-27 09:30:00,96.95,97.18,96.74,97.18,167039.0,95.8816,96.1091,95.6739,96.1091,167039.0
2024-11-27 10:00:00,97.18,97.66,97.01,97.62,132524.0,96.1091,96.5838,95.9409,96.5442,132524.0
2024-11-27 10:30:00,97.6,97.83,97.59,97.66,127821.0,96.5244,96.7519,96.5145,96.5838,127821.0
2024-11-27 11:00:00,97.65,97.72,97.48,97.57,106347.0,96.5739,96.6431,96.4058,96.4948,106347.0
2024-11-27 11:30:00,97.59,97.72,97.51,97.71,65327.0,96.5145,96.6431,96.4354,96.6332,65327.0
2024-11-27 12:00:00,97.73,97.82,97.56,97.59,180217.0,96.653,96.742,96.4849,96.5145,180217.0
2024-11-27 12:30:00,97.59,97.96,97.59,97.91,134724.0,96.5145,96.8805,96.5145,96.831,134724.0
2024-11-27 13:00:00,97.91,97.93,97.42,97.42,81093.0,96.831,96.8508,96.3464,96.3464,81093.0
2024-11-27 13:30:00,97.41,97.42,97.24,97.3,83670.0,96.3365,96.3464,96.1684,96.2277,83670.0
2024-11-27 14:00:00,97.31,97.31,97.07,97.13,94201.0,96.2376,96.2376,96.0003,96.0596,94201.0
2024-11-27 14:30:00,97.14,97.16,96.96,96.96,87552.0,96.0695,96.0893,95.8915,95.8915,87552.0
2024-11-27 15:00:00,96.98,96.98,96.7,96.73,96895.0,95.9113,95.9113,95.6344,95.664,96895.0
2024-11-27 15:30:00,96.72,96.89,96.69,96.76,508352.0,95.6541,95.8223,95.6245,95.6937,508352.0
2024-11-29 09:30:00,96.5,96.73,95.85,95.97,248534.0,95.4366,95.664,94.7937,94.9124,248534.0
2024-11-29 10:00:00,95.98,96.42,95.91,96.41,128830.0,94.9223,95.3574,94.8531,95.3476,128830.0
2024-11-29 10:30:00,96.42,96.43,96.15,96.31,92267.0,95.3574,95.3673,95.0904,95.2487,92267.0
2024-11-29 11:00:00,96.31,96.56,96.24,96.45,97979.0,95.2487,95.4959,95.1794,95.3871,97979.0
2024-11-29 11:30:00,96.45,96.55,96.34,96.54,76014.0,95.3871,95.486,95.2783,95.4761,76014.0
2024-11-29 12:00:00,96.54,96.71,96.54,96.59,97862.0,95.4761,95.6442,95.4761,95.5256,97862.0
2024-11-29 12:30:00,96.58,96.83,96.54,96.61,310944.0,95.5157,95.7629,95.4761,95.5453,310944.0
2024-12-02 09:30:00,96.77,96.88,96.27,96.81,457000.0,95.7036,95.8124,95.2091,95.7431,457000.0
2024-12-02 10:00:00,96.79,97.07,96.74,97.0,285985.0,95.7234,96.0003,95.6739,95.9311,285985.0
2024-12-02 10:30:00,96.98,97.49,96.88,97.34,171575.0,95.9113,96.4157,95.8124,96.2673,171575.0
2024-12-02 11:00:00,97.33,97.62,97.29,97.44,110439.0,96.2574,96.5442,96.2179,96.3662,110439.0
2024-12-02 11:30:00,97.46,97.52,97.07,97.08,89323.0,96.386,96.4453,96.0003,96.0102,89323.0
2024-12-02 12:00:00,97.08,97.12,96.65,96.66,154455.0,96.0102,96.0497,95.5849,95.5948,154455.0
2024-12-02 12:30:00,96.68,96.71,96.42,96.6,80848.0,95.6146,95.6442,95.3574,95.5355,80848.0
2024-12-02 13:00:00,96.61,96.83,96.53,96.8,51068.0,95.5453,95.7629,95.4662,95.7333,51068.0
2024-12-02 13:30:00,96.81,96.87,96.75,96.82,65737.0,95.7431,95.8025,95.6838,95.753,65737.0
2024-12-02 14:00:00,96.82,96.93,96.77,96.88,75282.0,95.753,95.8618,95.7036,95.8124,75282.0
2024-12-02 14:30:00,96.89,96.94,96.79,96.9,71883.0,95.8223,95.8717,95.7234,95.8322,71883.0
2024-12-02 15:00:00,96.89,97.05,96.88,97.02,120627.0,95.8223,95.9805,95.8124,95.9508,120627.0
2024-12-02 15:30:00,97.02,97.29,96.99,97.11,393229.0,95.9508,96.2179,95.9212,96.0398,393229.0
2024-12-03 09:30:00,97.18,97.18,94.68,94.98,536878.0,96.1091,96.1091,93.6366,93.9333,536878.0
2024-12-03 10:00:00,94.98,95.13,94.79,94.98,193636.0,93.9333,94.0817,93.7454,93.9333,193636.0
2024-12-03 10:30:00,94.98,95.04,94.62,94.74,215791.0,93.9333,93.9927,93.5773,93.696,215791.0
2024-12-03 11:00:00,94.73,94.81,93.71,93.78,283063.0,93.6861,93.7652,92.6773,92.7465,283063.0
2024-12-03 11:30:00,93.8,94.14,93.72,94.07,166464.0,92.7663,93.1026,92.6872,93.0333,166464.0
2024-12-03 12:00:00,94.07,94.4,93.9,94.35,209165.0,93.0333,93.3597,92.8652,93.3103,209165.0
2024-12-03 12:30:00,94.36,94.75,94.33,94.56,207025.0,93.3201,93.7058,93.2905,93.5179,207025.0
2024-12-03 13:00:00,94.57,94.89,94.49,94.83,139444.0,93.5278,93.8443,93.4487,93.785,139444.0
2024-12-03 13:30:00,94.85,94.94,94.66,94.71,175779.0,93.8047,93.8938,93.6168,93.6663,175779.0
2024-12-03 14:00:00,94.71,94.84,94.62,94.78,167408.0,93.6663,93.7949,93.5773,93.7355,167408.0
2024-12-03 14:30:00,94.78,95.01,94.77,95.0,160071.0,93.7355,93.963,93.7256,93.9531,160071.0
2024-12-03 15:00:00,95.0,95.15,94.89,95.09,264517.0,93.9531,94.1014,93.8443,94.0421,264517.0
2024-12-03 15:30:00,95.1,95.1,94.56,94.61,822826.0,94.052,94.052,93.5179,93.5674,822826.0
2024-12-04 09:30:00,94.13,94.49,93.71,93.82,340913.0,93.0927,93.4487,92.6773,92.7861,340913.0
2024-12-04 10:00:00,93.84,94.08,93.78,93.97,179378.0,92.8059,93.0432,92.7465,92.9344,179378.0
2024-12-04 10:30:00,93.97,94.23,93.92,94.18,109913.0,92.9344,93.1916,92.885,93.1421,109913.0
2024-12-04 11:00:00,94.2,94.38,94.13,94.32,109826.0,93.1619,93.3399,93.0927,93.2806,109826.0
2024-12-04 11:30:00,94.32,94.47,94.29,94.45,114393.0,93.2806,93.4289,93.2509,93.4092,114393.0
2024-12-04 12:00:00,94.48,94.56,94.36,94.37,71462.0,93.4388,93.5179,93.3201,93.33,71462.0
2024-12-04 12:30:00,94.39,94.57,94.38,94.53,71151.0,93.3498,93.5278,93.3399,93.4883,71151.0
2024-12-04 13:00:00,94.52,94.53,94.34,94.49,98176.0,93.4784,93.4883,93.3004,93.4487,98176.0
2024-12-04 13:30:00,94.48,94.5,94.37,94.48,81360.0,93.4388,93.4586,93.33,93.4388,81360.0
2024-12-04 14:00:00,94.46,94.64,94.45,94.5,98629.0,93.419,93.5971,93.4092,93.4586,98629.0
2024-12-04 14:30:00,94.5,94.57,94.36,94.5,92044.0,93.4586,93.5278,93.3201,93.4586,92044.0
2024-12-04 15:00:00,94.51,94.82,94.48,94.8,136206.0,93.4685,93.7751,93.4388,93.7553,136206.0
2024-12-04 15:30:00,94.8,94.88,94.66,94.81,362901.0,93.7553,93.8344,93.6168,93.7652,362901.0
2024-12-05 09:30:00,94.26,95.23,94.14,95.02,188480.0,93.2212,94.1806,93.1026,93.9729,188480.0
2024-12-05 10:00:00,95.03,95.21,94.78,95.02,109469.0,93.9828,94.1608,93.7355,93.9729,109469.0
2024-12-05 10:30:00,95.02,95.23,94.84,95.1,105270.0,93.9729,94.1806,93.7949,94.052,105270.0
2024-12-05 11:00:00,95.1,95.19,94.9,95.03,105552.0,94.052,94.141,93.8542,93.9828,105552.0
2024-12-05 11:30:00,95.03,95.13,94.98,95.02,120859.0,93.9828,94.0817,93.9333,93.9729,120859.0
2024-12-05 12:00:00,95.03,95.08,94.76,94.81,183194.0,93.9828,94.0322,93.7157,93.7652,183194.0
2024-12-05 12:30:00,94.81,95.05,94.77,94.94,191077.0,93.7652,94.0025,93.7256,93.8938,191077.0
2024-12-05 13:00:00,94.94,95.05,94.83,95.02,107548.0,93.8938,94.0025,93.785,93.9729,107548.0
2024-12-05 13:30:00,95.02,95.23,94.97,95.11,84621.0,93.9729,94.1806,93.9234,94.0619,84621.0
2024-12-05 14:00:00,95.14,95.16,94.98,95.0,102660.0,94.0915,94.1113,93.9333,93.9531,102660.0
2024-12-05 14:30:00,95.0,95.07,94.82,94.89,178132.0,93.9531,94.0223,93.7751,93.8443,178132.0
2024-12-05 15:00:00,94.9,95.15,94.89,95.15,226210.0,93.8542,94.1014,93.8443,94.1014,226210.0
2024-12-05 15:30:00,95.15,95.29,95.04,95.14,466760.0,94.1014,94.2399,93.9927,94.0915,466760.0
2024-12-06 09:30:00,95.2,96.09,95.11,95.91,176118.0,94.1509,95.0311,94.0619,94.8531,176118.0
2024-12-06 10:00:00,95.89,95.95,95.59,95.86,137883.0,94.8333,94.8926,94.5366,94.8036,137883.0
2024-12-06 10:30:00,95.87,95.94,95.51,95.58,166557.0,94.8135,94.8827,94.4575,94.5267,166557.0
2024-12-06 11:00:00,95.59,95.63,95.3,95.32,128343.0,94.5366,94.5761,94.2498,94.2696,128343.0
2024-12-06 11:30:00,95.33,95.46,95.22,95.35,100509.0,94.2795,94.408,94.1707,94.2992,100509.0
2024-12-06 12:00:00,95.34,95.35,94.89,94.92,149110.0,94.2893,94.2992,93.8443,93.874,149110.0
2024-12-06 12:30:00,94.94,95.17,94.9,95.15,86012.0,93.8938,94.1212,93.8542,94.1014,86012.0
2024-12-06 13:00:00,95.16,95.32,95.12,95.12,61780.0,94.1113,94.2696,94.0718,94.0718,61780.0
2024-12-06 13:30:00,95.11,95.17,94.75,94.81,115163.0,94.0619,94.1212,93.7058,93.7652,115163.0
2024-12-06 14:00:00,94.82,94.82,94.59,94.68,141447.0,93.7751,93.7751,93.5476,93.6366,141447.0
2024-12-06 14:30:00,94.68,94.72,94.58,94.64,107374.0,93.6366,93.6762,93.5377,93.5971,107374.0
2024-12-06 15:00:00,94.64,94.73,94.52,94.57,123268.0,93.5971,93.6861,93.4784,93.5278,123268.0
2024-12-06 15:30:00,94.58,94.61,94.2,94.22,504292.0,93.5377,93.5674,93.1619,93.1817,504292.0
2024-12-09 09:30:00,94.05,94.5,92.94,93.09,236270.0,93.0136,93.4586,91.9158,92.0641,236270.0
2024-12-09 10:00:00,93.13,93.67,92.8,93.67,188579.0,92.1037,92.6377,91.7773,92.6377,188579.0
2024-12-09 10:30:00,93.67,93.91,93.49,93.67,148053.0,92.6377,92.8751,92.4597,92.6377,148053.0
2024-12-09 11:00:00,93.67,94.04,93.56,93.6,214602.0,92.6377,93.0037,92.529,92.5685,214602.0
2024-12-09 11:30:00,93.59,93.65,93.27,93.5,138374.0,92.5586,92.618,92.2422,92.4696,138374.0
2024-12-09 12:00:00,93.5,93.63,93.37,93.57,69267.0,92.4696,92.5982,92.3411,92.5388,69267.0
2024-12-09 12:30:00,93.57,93.71,93.55,93.6,84991.0,92.5388,92.6773,92.5191,92.5685,84991.0
2024-12-09 13:00:00,93.59,93.63,93.48,93.57,56245.0,92.5586,92.5982,92.4498,92.5388,56245.0
2024-12-09 13:30:00,93.58,93.58,93.39,93.41,82317.0,92.5487,92.5487,92.3608,92.3806,82317.0
2024-12-09 14:00:00,93.41,93.41,93.16,93.35,102813.0,92.3806,92.3806,92.1334,92.3213,102813.0
2024-12-09 14:30:00,93.35,93.49,93.33,93.4,96615.0,92.3213,92.4597,92.3015,92.3707,96615.0
2024-12-09 15:00:00,93.39,93.48,93.04,93.09,177611.0,92.3608,92.4498,92.0147,92.0641,177611.0
2024-12-09 15:30:00,93.1,93.13,92.81,92.95,717075.0,92.074,92.1037,91.7872,91.9257,717075.0
2024-12-10 09:30:00,92.71,92.82,92.3,92.73,311717.0,91.6883,91.7971,91.2828,91.7081,311717.0
2024-12-10 10:00:00,92.73,92.98,92.52,92.98,125661.0,91.7081,91.9554,91.5004,91.9554,125661.0
2024-12-10 10:30:00,92.97,93.13,92.68,93.06,117751.0,91.9455,92.1037,91.6587,92.0345,117751.0
2024-12-10 11:00:00,93.06,93.29,93.03,93.25,137401.0,92.0345,92.2619,92.0048,92.2224,137401.0
2024-12-10 11:30:00,93.24,93.55,93.14,93.14,166100.0,92.2125,92.5191,92.1136,92.1136,166100.0
2024-12-10 12:00:00,93.16,93.35,93.15,93.25,107537.0,92.1334,92.3213,92.1235,92.2224,107537.0
2024-12-10 12:30:00,93.25,93.28,93.13,93.22,110617.0,92.2224,92.252,92.1037,92.1927,110617.0
2024-12-10 13:00:00,93.23,93.28,93.12,93.18,78809.0,92.2026,92.252,92.0938,92.1531,78809.0
2024-12-10 13:30:00,93.18,93.37,93.17,93.36,97652.0,92.1531,92.3411,92.1433,92.3312,97652.0
2024-12-10 14:00:00,93.35,93.46,93.32,93.42,88768.0,92.3213,92.4301,92.2916,92.3905,88768.0
2024-12-10 14:30:00,93.42,93.78,93.42,93.72,129079.0,92.3905,92.7465,92.3905,92.6872,129079.0
2024-12-10 15:00:00,93.72,94.0,93.71,93.89,162292.0,92.6872,92.9641,92.6773,92.8553,162292.0
2024-12-10 15:30:00,93.89,93.97,93.6,93.89,557934.0,92.8553,92.9344,92.5685,92.8553,557934.0
2024-12-11 09:30:00,94.15,94.73,93.86,94.13,288353.0,93.1125,93.6861,92.8257,93.0927,288353.0
2024-12-11 10:00:00,94.12,94.35,93.96,94.17,137984.0,93.0828,93.3103,92.9246,93.1322,137984.0
2024-12-11 10:30:00,94.15,94.38,93.94,94.27,87089.0,93.1125,93.3399,92.9048,93.2311,87089.0
2024-12-11 11:00:00,94.27,94.27,93.9,93.97,90897.0,93.2311,93.2311,92.8652,92.9344,90897.0
2024-12-11 11:30:00,93.97,94.14,93.82,93.86,94546.0,92.9344,93.1026,92.7861,92.8257,94546.0
2024-12-11 12:00:00,93.87,93.95,93.72,93.76,68922.0,92.8355,92.9147,92.6872,92.7268,68922.0
2024-12-11 12:30:00,93.76,93.79,93.67,93.69,53695.0,92.7268,92.7564,92.6377,92.6575,53695.0
2024-12-11 13:00:00,93.69,93.78,93.53,93.54,53399.0,92.6575,92.7465,92.4993,92.5092,53399.0
2024-12-11 13:30:00,93.55,93.55,93.28,93.31,54280.0,92.5191,92.5191,92.252,92.2817,54280.0
2024-12-11 14:00:00,93.3,93.37,93.22,93.24,64337.0,92.2718,92.3411,92.1927,92.2125,64337.0
2024-12-11 14:30:00,93.25,93.25,93.06,93.11,92131.0,92.2224,92.2224,92.0345,92.0839,92131.0
2024-12-11 15:00:00,93.11,93.17,92.87,92.88,118329.0,92.0839,92.1433,91.8466,91.8565,118329.0
2024-12-11 15:30:00,92.87,92.88,92.61,92.76,482718.0,91.8466,91.8565,91.5894,91.7378,482718.0
2024-12-12 09:30:00,93.04,93.3,92.55,93.23,202106.0,92.0147,92.2718,91.5301,92.2026,202106.0
2024-12-12 10:00:00,93.2,93.69,93.09,93.67,200257.0,92.1729,92.6575,92.0641,92.6377,200257.0
2024-12-12 10:30:00,93.65,94.03,93.59,93.94,175929.0,92.618,92.9938,92.5586,92.9048,175929.0
2024-12-12 11:00:00,93.92,93.96,93.69,93.86,94875.0,92.885,92.9246,92.6575,92.8257,94875.0
2024-12-12 11:30:00,93.86,93.86,93.58,93.58,105306.0,92.8257,92.8257,92.5487,92.5487,105306.0
2024-12-12 12:00:00,93.56,93.65,93.44,93.56,64580.0,92.529,92.618,92.4103,92.529,64580.0
2024-12-12 12:30:00,93.56,93.7,93.54,93.64,76454.0,92.529,92.6674,92.5092,92.6081,76454.0
2024-12-12 13:00:00,93.66,93.66,93.46,93.5,64914.0,92.6279,92.6279,92.4301,92.4696,64914.0
2024-12-12 13:30:00,93.5,93.54,93.43,93.45,65571.0,92.4696,92.5092,92.4004,92.4202,65571.0
2024-12-12 14:00:00,93.45,93.51,93.37,93.41,128502.0,92.4202,92.4795,92.3411,92.3806,128502.0
2024-12-12 14:30:00,93.42,93.5,93.38,93.43,65888.0,92.3905,92.4696,92.3509,92.4004,65888.0
2024-12-12 15:00:00,93.41,93.84,93.33,93.82,217423.0,92.3806,92.8059,92.3015,92.7861,217423.0
2024-12-12 15:30:00,93.82,93.85,93.53,93.58,411331.0,92.7861,92.8158,92.4993,92.5487,411331.0
2024-12-13 09:30:00,93.46,93.74,93.23,93.24,183965.0,92.4301,92.707,92.2026,92.2125,183965.0
2024-12-13 10:00:00,93.25,93.59,92.95,93.56,113655.0,92.2224,92.5586,91.9257,92.529,113655.0
2024-12-13 10:30:00,93.54,93.82,93.38,93.82,85667.0,92.5092,92.7861,92.3509,92.7861,85667.0
2024-12-13 11:00:00,93.84,93.86,93.55,93.74,89107.0,92.8059,92.8257,92.5191,92.707,89107.0
2024-12-13 11:30:00,93.73,93.94,93.65,93.9,62999.0,92.6971,92.9048,92.618,92.8652,62999.0
2024-12-13 12:00:00,93.9,93.91,93.69,93.82,70872.0,92.8652,92.8751,92.6575,92.7861,70872.0
2024-12-13 12:30:00,93.82,93.9,93.64,93.71,51446.0,92.7861,92.8652,92.6081,92.6773,51446.0
2024-12-13 13:00:00,93.71,93.83,93.68,93.83,62936.0,92.6773,92.796,92.6476,92.796,62936.0
2024-12-13 13:30:00,93.82,93.84,93.59,93.59,57236.0,92.7861,92.8059,92.5586,92.5586,57236.0
2024-12-13 14:00:00,93.59,93.72,93.45,93.46,87066.0,92.5586,92.6872,92.4202,92.4301,87066.0
2024-12-13 14:30:00,93.45,93.56,93.4,93.47,72536.0,92.4202,92.529,92.3707,92.44,72536.0
2024-12-13 15:00:00,93.48,93.55,93.42,93.44,86899.0,92.4498,92.5191,92.3905,92.4103,86899.0
2024-12-13 15:30:00,93.43,93.72,93.34,93.45,280014.0,92.4004,92.6872,92.3114,92.4202,280014.0
2024-12-16 09:30:00,93.62,94.24,93.37,93.59,355098.0,92.5883,93.2015,92.3411,92.5586,355098.0
2024-12-16 10:00:00,93.61,94.07,93.42,93.96,285917.0,92.5784,93.0333,92.3905,92.9246,285917.0
2024-12-16 10:30:00,93.97,94.27,93.92,93.99,242451.0,92.9344,93.2311,92.885,92.9542,242451.0
2024-12-16 11:00:00,93.99,94.08,93.68,93.81,366526.0,92.9542,93.0432,92.6476,92.7762,366526.0
2024-12-16 11:30:00,93.78,93.95,93.69,93.91,155206.0,92.7465,92.9147,92.6575,92.8751,155206.0
2024-12-16 12:00:00,93.9,94.03,93.9,93.91,135088.0,92.8652,92.9938,92.8652,92.8751,135088.0
2024-12-16 12:30:00,93.93,93.96,93.57,93.69,210689.0,92.8949,92.9246,92.5388,92.6575,210689.0
2024-12-16 13:00:00,93.69,93.82,93.54,93.6,123775.0,92.6575,92.7861,92.5092,92.5685,123775.0
2024-12-16 13:30:00,93.6,93.73,93.47,93.68,125528.0,92.5685,92.6971,92.44,92.6476,125528.0
2024-12-16 14:00:00,93.68,93.74,93.55,93.59,481786.0,92.6476,92.707,92.5191,92.5586,481786.0
2024-12-16 14:30:00,93.59,93.63,93.41,93.44,148635.0,92.5586,92.5982,92.3806,92.4103,148635.0
2024-12-16 15:00:00,93.45,93.45,93.17,93.36,443937.0,92.4202,92.4202,92.1433,92.3312,443937.0
2024-12-16 15:30:00,93.38,93.59,92.8,92.92,875974.0,92.3509,92.5586,91.7773,91.896,875974.0
2024-12-17 09:30:00,92.5,93.65,92.42,93.56,205310.0,91.4806,92.618,91.4015,92.529,205310.0
2024-12-17 10:00:00,93.61,93.9,93.46,93.67,185772.0,92.5784,92.8652,92.4301,92.6377,185772.0
2024-12-17 10:30:00,93.67,93.89,93.56,93.62,157738.0,92.6377,92.8553,92.529,92.5883,157738.0
2024-12-17 11:00:00,93.6,93.8,93.16,93.19,202319.0,92.5685,92.7663,92.1334,92.163,202319.0
2024-12-17 11:30:00,93.19,93.32,92.93,93.32,142628.0,92.163,92.2916,91.9059,92.2916,142628.0
2024-12-17 12:00:00,93.31,93.39,93.13,93.13,127035.0,92.2817,92.3608,92.1037,92.1037,127035.0
2024-12-17 12:30:00,93.13,93.23,93.04,93.1,100713.0,92.1037,92.2026,92.0147,92.074,100713.0
2024-12-17 13:00:00,93.1,93.24,92.95,93.24,99651.0,92.074,92.2125,91.9257,92.2125,99651.0
2024-12-17 13:30:00,93.25,93.27,93.07,93.23,145190.0,92.2224,92.2422,92.0444,92.2026,145190.0
2024-12-17 14:00:00,93.23,93.4,93.12,93.13,336495.0,92.2026,92.3707,92.0938,92.1037,336495.0
2024-12-17 14:30:00,93.12,93.26,93.08,93.23,143437.0,92.0938,92.2323,92.0542,92.2026,143437.0
2024-12-17 15:00:00,93.23,93.34,93.12,93.31,200991.0,92.2026,92.3114,92.0938,92.2817,200991.0
2024-12-17 15:30:00,93.31,93.63,93.22,93.48,726172.0,92.2817,92.5982,92.1927,92.4498,726172.0
2024-12-18 09:30:00,92.86,93.59,92.69,93.54,293990.0,91.8367,92.5586,91.6685,92.5092,293990.0
2024-12-18 10:00:00,93.56,93.8,93.35,93.73,189169.0,92.529,92.7663,92.3213,92.6971,189169.0
2024-12-18 10:30:00,93.72,94.13,93.7,94.09,130421.0,92.6872,93.0927,92.6674,93.0531,130421.0
2024-12-18 11:00:00,94.09,94.09,93.78,93.86,167830.0,93.0531,93.0531,92.7465,92.8257,167830.0
2024-12-18 11:30:00,93.85,94.0,93.85,93.9,111049.0,92.8158,92.9641,92.8158,92.8652,111049.0
2024-12-18 12:00:00,93.9,94.11,93.89,94.01,100922.0,92.8652,93.0729,92.8553,92.974,100922.0
2024-12-18 12:30:00,94.0,94.0,93.82,93.83,99577.0,92.9641,92.9641,92.7861,92.796,99577.0
2024-12-18 13:00:00,93.83,93.85,93.59,93.75,95586.0,92.796,92.8158,92.5586,92.7169,95586.0
2024-12-18 13:30:00,93.75,93.87,93.72,93.87,107093.0,92.7169,92.8355,92.6872,92.8355,107093.0
2024-12-18 14:00:00,93.86,93.86,93.34,93.42,190226.0,92.8257,92.8257,92.3114,92.3905,190226.0
2024-12-18 14:30:00,93.43,93.6,93.29,93.56,176081.0,92.4004,92.5685,92.2619,92.529,176081.0
2024-12-18 15:00:00,93.55,94.03,93.51,93.91,268242.0,92.5191,92.9938,92.4795,92.8751,268242.0
2024-12-18 15:30:00,93.9,94.07,92.68,92.71,840777.0,92.8652,93.0333,91.6587,91.6883,840777.0
2024-12-19 09:30:00,92.66,93.62,92.11,92.66,399353.0,91.6389,92.5883,91.0949,91.6389,399353.0
2024-12-19 10:00:00,92.66,93.18,92.52,93.18,293330.0,91.6389,92.1531,91.5004,92.1531,293330.0
2024-12-19 10:30:00,93.19,93.38,93.13,93.19,262923.0,92.163,92.3509,92.1037,92.163,262923.0
2024-12-19 11:00:00,93.19,93.33,93.02,93.21,169776.0,92.163,92.3015,91.9949,92.1828,169776.0
2024-12-19 11:30:00,93.17,93.23,92.99,93.01,190263.0,92.1433,92.2026,91.9652,91.985,190263.0
2024-12-19 12:00:00,93.01,93.11,92.93,93.02,126890.0,91.985,92.0839,91.9059,91.9949,126890.0
2024-12-19 12:30:00,93.01,93.21,92.93,93.16,84737.0,91.985,92.1828,91.9059,92.1334,84737.0
2024-12-19 13:00:00,93.16,93.49,93.12,93.46,153245.0,92.1334,92.4597,92.0938,92.4301,153245.0
2024-12-19 13:30:00,93.47,93.54,93.22,93.44,111071.0,92.44,92.5092,92.1927,92.4103,111071.0
2024-12-19 14:00:00,93.43,93.5,93.19,93.48,194695.0,92.4004,92.4696,92.163,92.4498,194695.0
2024-12-19 14:30:00,93.49,93.49,93.26,93.35,348475.0,92.4597,92.4597,92.2323,92.3213,348475.0
2024-12-19 15:00:00,93.35,93.49,93.35,93.42,191642.0,92.3213,92.4597,92.3213,92.3905,191642.0
2024-12-19 15:30:00,93.42,93.56,92.9,92.91,864689.0,92.3905,92.529,91.8762,91.8861,864689.0
2024-12-20 09:30:00,92.44,93.15,92.01,92.11,1188201.0,91.4213,92.1235,90.996,91.0949,1188201.0
2024-12-20 10:00:00,92.13,92.25,91.46,91.92,277601.0,91.1147,91.2334,90.4521,90.907,277601.0
2024-12-20 10:30:00,91.94,92.19,91.8,91.99,155011.0,90.9268,91.1741,90.7884,90.9763,155011.0
2024-12-20 11:00:00,91.99,92.42,91.85,92.4,209398.0,90.9763,91.4015,90.8378,91.3817,209398.0
2024-12-20 11:30:00,92.41,92.49,92.27,92.43,178422.0,91.3916,91.4708,91.2532,91.4114,178422.0
2024-12-20 12:00:00,92.44,92.65,92.37,92.53,140823.0,91.4213,91.629,91.3521,91.5103,140823.0
2024-12-20 12:30:00,92.52,92.68,92.38,92.64,119267.0,91.5004,91.6587,91.362,91.6191,119267.0
2024-12-20 13:00:00,92.63,92.64,92.48,92.54,104871.0,91.6092,91.6191,91.4609,91.5202,104871.0
2024-12-20 13:30:00,92.53,92.6,92.26,92.28,103339.0,91.5103,91.5795,91.2433,91.2631,103339.0
2024-12-20 14:00:00,92.27,92.54,92.19,92.54,125823.0,91.2532,91.5202,91.1741,91.5202,125823.0
2024-12-20 14:30:00,92.53,92.6,92.27,92.33,115571.0,91.5103,91.5795,91.2532,91.3125,115571.0
2024-12-20 15:00:00,92.34,92.54,92.27,92.33,132419.0,91.3224,91.5202,91.2532,91.3125,132419.0
2024-12-20 15:30:00,92.33,92.41,91.94,92.05,563737.0,91.3125,91.3916,90.9268,91.0356,563737.0
2024-12-23 09:30:00,91.97,92.2,91.32,91.46,189927.0,90.9565,91.1839,90.3136,90.4521,189927.0
2024-12-23 10:00:00,91.45,91.82,91.4,91.49,122365.0,90.4422,90.8081,90.3928,90.4818,122365.0
2024-12-23 10:30:00,91.49,91.5,91.08,91.33,109796.0,90.4818,90.4917,90.0763,90.3235,109796.0
2024-12-23 11:00:00,91.33,91.49,91.23,91.26,82375.0,90.3235,90.4818,90.2246,90.2543,82375.0
2024-12-23 11:30:00,91.28,91.69,91.2,91.58,153037.0,90.2741,90.6796,90.195,90.5708,153037.0
2024-12-23 12:00:00,91.59,91.65,91.23,91.32,80098.0,90.5807,90.64,90.2246,90.3136,80098.0
2024-12-23 12:30:00,91.3,91.41,91.17,91.35,65497.0,90.2939,90.4027,90.1653,90.3433,65497.0
2024-12-23 13:00:00,91.33,91.6,91.33,91.59,65241.0,90.3235,90.5906,90.3235,90.5807,65241.0
2024-12-23 13:30:00,91.59,91.72,91.49,91.6,60187.0,90.5807,90.7092,90.4818,90.5906,60187.0
2024-12-23 14:00:00,91.61,91.77,91.58,91.75,72750.0,90.6004,90.7587,90.5708,90.7389,72750.0
2024-12-23 14:30:00,91.75,91.76,91.46,91.53,86951.0,90.7389,90.7488,90.4521,90.5213,86951.0
2024-12-23 15:00:00,91.53,91.77,91.51,91.7,127555.0,90.5213,90.7587,90.5016,90.6895,127555.0
2024-12-23 15:30:00,91.72,92.01,91.7,91.93,300294.0,90.7092,90.996,90.6895,90.9169,300294.0
2024-12-24 09:30:00,91.83,92.09,91.7,91.97,100861.0,90.818,91.0752,90.6895,90.9565,100861.0
2024-12-24 10:00:00,91.99,92.14,91.84,91.88,106708.0,90.9763,91.1246,90.8279,90.8675,106708.0
2024-12-24 10:30:00,91.88,92.11,91.84,91.9,128462.0,90.8675,91.0949,90.8279,90.8873,128462.0
2024-12-24 11:00:00,91.89,92.03,91.8,92.03,89347.0,90.8774,91.0158,90.7884,91.0158,89347.0
2024-12-24 11:30:00,92.04,92.17,92.01,92.03,103327.0,91.0257,91.1543,90.996,91.0158,103327.0
2024-12-24 12:00:00,92.02,92.32,91.97,92.29,154611.0,91.0059,91.3026,90.9565,91.273,154611.0
2024-12-24 12:30:00,92.28,92.5,92.22,92.36,222128.0,91.2631,91.4806,91.2037,91.3422,222128.0
2024-12-26 09:30:00,92.1,92.32,91.92,92.23,104989.0,91.085,91.3026,90.907,91.2136,104989.0
2024-12-26 10:00:00,92.23,92.45,92.17,92.31,76582.0,91.2136,91.4312,91.1543,91.2927,76582.0
2024-12-26 10:30:00,92.31,92.32,92.13,92.31,66233.0,91.2927,91.3026,91.1147,91.2927,66233.0
2024-12-26 11:00:00,92.31,92.41,92.23,92.4,52281.0,91.2927,91.3916,91.2136,91.3817,52281.0
2024-12-26 11:30:00,92.39,92.54,92.36,92.48,57096.0,91.3719,91.5202,91.3422,91.4609,57096.0
2024-12-26 12:00:00,92.48,92.53,92.35,92.35,94682.0,91.4609,91.5103,91.3323,91.3323,94682.0
2024-12-26 12:30:00,92.34,92.42,92.29,92.35,42479.0,91.3224,91.4015,91.273,91.3323,42479.0
2024-12-26 13:00:00,92.35,92.51,92.31,92.48,41012.0,91.3323,91.4905,91.2927,91.4609,41012.0
2024-12-26 13:30:00,92.48,92.51,92.38,92.42,38415.0,91.4609,91.4905,91.362,91.4015,38415.0
2024-12-26 14:00:00,92.41,92.45,92.33,92.38,50834.0,91.3916,91.4312,91.3125,91.362,50834.0
2024-12-26 14:30:00,92.38,92.42,92.34,92.38,54338.0,91.362,91.4015,91.3224,91.362,54338.0
2024-12-26 15:00:00,92.36,92.47,92.35,92.4,70280.0,91.3422,91.451,91.3323,91.3817,70280.0
2024-12-26 15:30:00,92.39,92.5,92.18,92.39,274335.0,91.3719,91.4806,91.1642,91.3719,274335.0
2024-12-27 09:30:00,92.73,92.73,91.68,92.26,109620.0,91.7081,91.7081,90.6697,91.2433,109620.0
2024-12-27 10:00:00,92.25,92.61,92.22,92.25,75808.0,91.2334,91.5894,91.2037,91.2334,75808.0
2024-12-27 10:30:00,92.25,92.27,92.05,92.05,47012.0,91.2334,91.2532,91.0356,91.0356,47012.0
2024-12-27 11:00:00,92.08,92.28,91.96,92.19,68210.0,91.0653,91.2631,90.9466,91.1741,68210.0
2024-12-27 11:30:00,92.17,92.36,91.97,91.99,32910.0,91.1543,91.3422,90.9565,90.9763,32910.0
2024-12-27 12:00:00,91.97,92.05,91.89,91.98,45218.0,90.9565,91.0356,90.8774,90.9664,45218.0
2024-12-27 12:30:00,91.98,92.05,91.73,91.92,56508.0,90.9664,91.0356,90.7191,90.907,56508.0
2024-12-27 13:00:00,91.9,91.98,91.88,91.91,28026.0,90.8873,90.9664,90.8675,90.8971,28026.0
2024-12-27 13:30:00,91.89,91.98,91.85,91.87,33863.0,90.8774,90.9664,90.8378,90.8576,33863.0
2024-12-27 14:00:00,91.85,92.17,91.85,92.12,72188.0,90.8378,91.1543,90.8378,91.1048,72188.0
2024-12-27 14:30:00,92.11,92.19,92.04,92.09,65563.0,91.0949,91.1741,91.0257,91.0752,65563.0
2024-12-27 15:00:00,92.09,92.1,91.82,91.94,98207.0,91.0752,91.085,90.8081,90.9268,98207.0
2024-12-27 15:30:00,91.92,92.1,91.65,91.81,471212.0,90.907,91.085,90.64,90.7982,471212.0
2024-12-30 09:30:00,91.53,91.6,90.65,90.75,156304.0,90.5213,90.5906,89.651,89.7499,156304.0
2024-12-30 10:00:00,90.72,90.8,90.54,90.56,102617.0,89.7203,89.7994,89.5422,89.562,102617.0
2024-12-30 10:30:00,90.53,90.71,90.42,90.5,88816.0,89.5324,89.7104,89.4236,89.5027,88816.0
2024-12-30 11:00:00,90.5,90.8,90.45,90.79,78667.0,89.5027,89.7994,89.4532,89.7895,78667.0
2024-12-30 11:30:00,90.78,90.85,90.53,90.58,102241.0,89.7796,89.8488,89.5324,89.5818,102241.0
2024-12-30 12:00:00,90.57,90.88,90.57,90.84,115689.0,89.5719,89.8785,89.5719,89.8389,115689.0
2024-12-30 12:30:00,90.83,90.93,90.75,90.9,60234.0,89.829,89.9279,89.7499,89.8983,60234.0
2024-12-30 13:00:00,90.92,90.96,90.8,90.87,74058.0,89.9181,89.9576,89.7994,89.8686,74058.0
2024-12-30 13:30:00,90.86,90.97,90.81,90.91,67390.0,89.8587,89.9675,89.8093,89.9082,67390.0
2024-12-30 14:00:00,90.92,90.96,90.74,90.79,78622.0,89.9181,89.9576,89.74,89.7895,78622.0
2024-12-30 14:30:00,90.8,91.08,90.77,91.07,77509.0,89.7994,90.0763,89.7697,90.0664,77509.0
2024-12-30 15:00:00,91.06,91.09,90.93,90.93,138913.0,90.0565,90.0862,89.9279,89.9279,138913.0
2024-12-30 15:30:00,90.93,91.06,90.75,90.79,441043.0,89.9279,90.0565,89.7499,89.7895,441043.0
2024-12-31 09:30:00,91.03,91.52,90.66,91.03,72242.0,90.0268,90.5114,89.6609,90.0268,72242.0
2024-12-31 10:00:00,91.03,91.22,90.74,90.76,86665.0,90.0268,90.2147,89.74,89.7598,86665.0
2024-12-31 10:30:00,90.71,90.87,90.69,90.78,62121.0,89.7104,89.8686,89.6906,89.7796,62121.0
2024-12-31 11:00:00,90.78,90.82,90.55,90.6,48666.0,89.7796,89.8192,89.5521,89.6016,48666.0
2024-12-31 11:30:00,90.61,90.63,90.35,90.39,53493.0,89.6115,89.6312,89.3543,89.3939,53493.0
2024-12-31 12:00:00,90.38,90.5,90.3,90.38,65041.0,89.384,89.5027,89.3049,89.384,65041.0
2024-12-31 12:30:00,90.36,90.59,90.26,90.59,52155.0,89.3642,89.5917,89.2653,89.5917,52155.0
2024-12-31 13:00:00,90.58,90.58,90.35,90.44,51100.0,89.5818,89.5818,89.3543,89.4433,51100.0
2024-12-31 13:30:00,90.43,90.64,90.42,90.51,29996.0,89.4335,89.6411,89.4236,89.5126,29996.0
2024-12-31 14:00:00,90.52,90.62,90.41,90.53,39887.0,89.5225,89.6214,89.4137,89.5324,39887.0
2024-12-31 14:30:00,90.51,90.56,90.44,90.52,59604.0,89.5126,89.562,89.4433,89.5225,59604.0
2024-12-31 15:00:00,90.53,90.68,90.47,90.67,86025.0,89.5324,89.6807,89.473,89.6708,86025.0
2024-12-31 15:30:00,90.68,90.95,90.59,90.92,371920.0,89.6807,89.9477,89.5917,89.9181,371920.0
2025-01-02 09:30:00,91.06,91.25,90.76,90.89,226632.0,90.0565,90.2444,89.7598,89.8884,226632.0
2025-01-02 10:00:00,90.89,91.11,90.32,90.35,158123.0,89.8884,90.106,89.3247,89.3543,158123.0
2025-01-02 10:30:00,90.35,90.67,90.27,90.6,133286.0,89.3543,89.6708,89.2752,89.6016,133286.0
2025-01-02 11:00:00,90.59,90.61,90.18,90.44,175912.0,89.5917,89.6115,89.1862,89.4433,175912.0
2025-01-02 11:30:00,90.43,90.66,90.43,90.51,74188.0,89.4335,89.6609,89.4335,89.5126,74188.0
2025-01-02 12:00:00,90.53,90.57,90.4,90.47,61359.0,89.5324,89.5719,89.4038,89.473,61359.0
2025-01-02 12:30:00,90.47,90.55,90.31,90.5,85730.0,89.473,89.5521,89.3148,89.5027,85730.0
2025-01-02 13:00:00,90.49,90.5,90.29,90.33,90641.0,89.4928,89.5027,89.295,89.3346,90641.0
2025-01-02 13:30:00,90.32,90.38,90.2,90.31,94424.0,89.3247,89.384,89.206,89.3148,94424.0
2025-01-02 14:00:00,90.31,90.48,90.26,90.41,109223.0,89.3148,89.4829,89.2653,89.4137,109223.0
2025-01-02 14:30:00,90.4,90.52,90.33,90.39,90257.0,89.4038,89.5225,89.3346,89.3939,90257.0
2025-01-02 15:00:00,90.41,90.62,90.38,90.59,115901.0,89.4137,89.6214,89.384,89.5917,115901.0
2025-01-02 15:30:00,90.58,90.74,90.5,90.55,507993.0,89.5818,89.74,89.5027,89.5521,507993.0
2025-01-03 09:30:00,90.56,90.78,89.74,89.87,157851.0,89.562,89.7796,88.7511,88.8796,157851.0
2025-01-03 10:00:00,89.84,90.3,89.82,90.19,149371.0,88.85,89.3049,88.8302,89.1961,149371.0
2025-01-03 10:30:00,90.19,90.45,90.13,90.41,91777.0,89.1961,89.4532,89.1368,89.4137,91777.0
2025-01-03 11:00:00,90.42,90.44,90.22,90.37,65558.0,89.4236,89.4433,89.2258,89.3741,65558.0
2025-01-03 11:30:00,90.35,90.44,90.29,90.31,89659.0,89.3543,89.4433,89.295,89.3148,89659.0
2025-01-03 12:00:00,90.31,90.52,90.28,90.38,73083.0,89.3148,89.5225,89.2851,89.384,73083.0
2025-01-03 12:30:00,90.35,90.47,90.31,90.39,87663.0,89.3543,89.473,89.3148,89.3939,87663.0
2025-01-03 13:00:00,90.39,90.52,90.39,90.52,126800.0,89.3939,89.5225,89.3939,89.5225,126800.0
2025-01-03 13:30:00,90.53,90.58,90.44,90.47,118623.0,89.5324,89.5818,89.4433,89.473,118623.0
2025-01-03 14:00:00,90.48,90.53,90.38,90.5,60665.0,89.4829,89.5324,89.384,89.5027,60665.0
2025-01-03 14:30:00,90.49,90.52,90.3,90.3,92123.0,89.4928,89.5225,89.3049,89.3049,92123.0
2025-01-03 15:00:00,90.3,90.42,90.23,90.35,104899.0,89.3049,89.4236,89.2357,89.3543,104899.0
2025-01-03 15:30:00,90.35,90.36,90.08,90.14,508460.0,89.3543,89.3642,89.0873,89.1466,508460.0
2025-01-06 09:30:00,89.66,89.87,88.75,88.97,227120.0,88.6719,88.8796,87.772,87.9895,227120.0
2025-01-06 10:00:00,88.97,89.21,88.31,88.38,260975.0,87.9895,88.2269,87.3368,87.406,260975.0
2025-01-06 10:30:00,88.37,88.78,88.36,88.77,155463.0,87.3962,87.8016,87.3863,87.7917,155463.0
2025-01-06 11:00:00,88.78,88.78,88.29,88.37,109124.0,87.8016,87.8016,87.317,87.3962,109124.0
2025-01-06 11:30:00,88.39,88.46,88.1,88.28,158881.0,87.4159,87.4852,87.1291,87.3071,158881.0
2025-01-06 12:00:00,88.29,88.31,87.83,87.85,223677.0,87.317,87.3368,86.8621,86.8819,223677.0
2025-01-06 12:30:00,87.85,87.89,87.53,87.59,154513.0,86.8819,86.9214,86.5654,86.6247,154513.0
2025-01-06 13:00:00,87.58,87.66,87.4,87.57,350039.0,86.6149,86.694,86.4368,86.605,350039.0
2025-01-06 13:30:00,87.58,87.8,87.56,87.77,185338.0,86.6149,86.8324,86.5951,86.8028,185338.0
2025-01-06 14:00:00,87.77,87.77,87.55,87.62,271656.0,86.8028,86.8028,86.5852,86.6544,271656.0
2025-01-06 14:30:00,87.61,87.78,87.5,87.7,207403.0,86.6445,86.8127,86.5357,86.7335,207403.0
2025-01-06 15:00:00,87.7,87.83,87.43,87.45,242898.0,86.7335,86.8621,86.4665,86.4863,242898.0
2025-01-06 15:30:00,87.45,87.68,87.36,87.52,728403.0,86.4863,86.7138,86.3973,86.5555,728403.0
2025-01-07 09:30:00,87.94,88.6,87.68,88.22,274268.0,86.9709,87.6236,86.7138,87.2478,274268.0
2025-01-07 10:00:00,88.17,88.42,87.91,88.18,171350.0,87.1984,87.4456,86.9412,87.2082,171350.0
2025-01-07 10:30:00,88.21,88.42,87.84,87.91,140059.0,87.2379,87.4456,86.872,86.9412,140059.0
2025-01-07 11:00:00,87.93,88.07,87.74,87.78,169243.0,86.961,87.0995,86.7731,86.8127,169243.0
2025-01-07 11:30:00,87.85,87.96,87.73,87.77,139778.0,86.8819,86.9907,86.7632,86.8028,139778.0
2025-01-07 12:00:00,87.79,87.91,87.67,87.68,241013.0,86.8225,86.9412,86.7039,86.7138,241013.0
2025-01-07 12:30:00,87.69,87.79,87.61,87.77,99302.0,86.7236,86.8225,86.6445,86.8028,99302.0
2025-01-07 13:00:00,87.75,87.81,87.57,87.66,73729.0,86.783,86.8423,86.605,86.694,73729.0
2025-01-07 13:30:00,87.66,87.81,87.66,87.69,90142.0,86.694,86.8423,86.694,86.7236,90142.0
2025-01-07 14:00:00,87.69,87.69,87.45,87.46,123485.0,86.7236,86.7236,86.4863,86.4962,123485.0
2025-01-07 14:30:00,87.48,87.51,87.38,87.5,129707.0,86.516,86.5456,86.4171,86.5357,129707.0
2025-01-07 15:00:00,87.5,87.5,87.17,87.2,195099.0,86.5357,86.5357,86.2094,86.239,195099.0
2025-01-07 15:30:00,87.2,87.4,87.09,87.39,849118.0,86.239,86.4368,86.1303,86.427,849118.0
2025-01-08 09:30:00,87.11,87.58,86.86,86.86,268897.0,86.15,86.6149,85.9028,85.9028,268897.0
2025-01-08 10:00:00,86.91,87.53,86.89,87.21,218864.0,85.9522,86.5654,85.9325,86.2489,218864.0
2025-01-08 10:30:00,87.19,87.32,86.96,87.3,93683.0,86.2292,86.3577,86.0017,86.3379,93683.0
2025-01-08 11:00:00,87.3,87.59,87.3,87.42,119267.0,86.3379,86.6247,86.3379,86.4566,119267.0
2025-01-08 11:30:00,87.42,87.56,87.34,87.38,82407.0,86.4566,86.5951,86.3775,86.4171,82407.0
2025-01-08 12:00:00,87.43,87.46,87.29,87.34,86165.0,86.4665,86.4962,86.3281,86.3775,86165.0
2025-01-08 12:30:00,87.34,87.42,87.25,87.31,53282.0,86.3775,86.4566,86.2885,86.3478,53282.0
2025-01-08 13:00:00,87.3,87.4,87.12,87.21,57479.0,86.3379,86.4368,86.1599,86.2489,57479.0
2025-01-08 13:30:00,87.22,87.31,87.05,87.11,90414.0,86.2588,86.3478,86.0907,86.15,90414.0
2025-01-08 14:00:00,87.11,87.44,87.11,87.4,180626.0,86.15,86.4764,86.15,86.4368,180626.0
2025-01-08 14:30:00,87.4,87.47,87.22,87.23,200788.0,86.4368,86.5061,86.2588,86.2687,200788.0
2025-01-08 15:00:00,87.23,87.47,87.23,87.4,168890.0,86.2687,86.5061,86.2687,86.4368,168890.0
2025-01-08 15:30:00,87.4,87.47,87.3,87.45,868087.0,86.4368,86.5061,86.3379,86.4863,868087.0
2025-01-10 09:30:00,86.37,87.09,86.21,86.62,370351.0,85.4182,86.1303,85.26,85.6654,370351.0
2025-01-10 10:00:00,86.62,86.7,86.17,86.19,282112.0,85.6654,85.7446,85.2204,85.2402,282112.0
2025-01-10 10:30:00,86.19,86.39,85.87,86.38,216002.0,85.2402,85.438,84.9237,85.4281,216002.0
2025-01-10 11:00:00,86.38,86.48,86.15,86.17,104015.0,85.4281,85.527,85.2006,85.2204,104015.0
2025-01-10 11:30:00,86.17,86.38,86.09,86.26,119461.0,85.2204,85.4281,85.1413,85.3094,119461.0
2025-01-10 12:00:00,86.23,86.43,86.07,86.38,197551.0,85.2797,85.4775,85.1215,85.4281,197551.0
2025-01-10 12:30:00,86.35,86.43,86.24,86.31,102661.0,85.3984,85.4775,85.2896,85.3589,102661.0
2025-01-10 13:00:00,86.34,86.4,86.22,86.27,114454.0,85.3885,85.4479,85.2698,85.3193,114454.0
2025-01-10 13:30:00,86.25,86.43,86.21,86.37,96811.0,85.2995,85.4775,85.26,85.4182,96811.0
2025-01-10 14:00:00,86.38,86.42,86.18,86.27,164468.0,85.4281,85.4676,85.2303,85.3193,164468.0
2025-01-10 14:30:00,86.28,86.32,86.16,86.26,169047.0,85.3292,85.3687,85.2105,85.3094,169047.0
2025-01-10 15:00:00,86.23,86.54,86.1,86.54,211500.0,85.2797,85.5863,85.1512,85.5863,211500.0
2025-01-10 15:30:00,86.54,86.65,86.27,86.35,698332.0,85.5863,85.6951,85.3193,85.3984,698332.0
2025-01-13 09:30:00,86.67,87.14,86.32,86.85,294090.0,85.7149,86.1797,85.3687,85.8929,294090.0
2025-01-13 10:00:00,86.86,87.04,86.73,87.01,151478.0,85.9028,86.0808,85.7742,86.0511,151478.0
2025-01-13 10:30:00,87.02,87.29,86.84,87.25,2581653.0,86.061,86.3281,85.883,86.2885,2581653.0
2025-01-13 11:00:00,87.24,87.49,87.14,87.38,263835.0,86.2786,86.5259,86.1797,86.4171,263835.0
2025-01-13 11:30:00,87.36,87.44,87.1,87.1,125407.0,86.3973,86.4764,86.1401,86.1401,125407.0
2025-01-13 12:00:00,87.1,87.35,87.1,87.28,160190.0,86.1401,86.3874,86.1401,86.3182,160190.0
2025-01-13 12:30:00,87.28,87.34,87.15,87.19,128003.0,86.3182,86.3775,86.1896,86.2292,128003.0
2025-01-13 13:00:00,87.17,87.2,87.04,87.17,113979.0,86.2094,86.239,86.0808,86.2094,113979.0
2025-01-13 13:30:00,87.18,87.3,87.14,87.22,139463.0,86.2193,86.3379,86.1797,86.2588,139463.0
2025-01-13 14:00:00,87.21,87.3,87.11,87.17,240115.0,86.2489,86.3379,86.15,86.2094,240115.0
2025-01-13 14:30:00,87.16,87.23,87.08,87.14,123344.0,86.1995,86.2687,86.1204,86.1797,123344.0
2025-01-13 15:00:00,87.13,87.21,87.02,87.04,185514.0,86.1698,86.2489,86.061,86.0808,185514.0
2025-01-13 15:30:00,87.05,87.11,86.81,87.11,707135.0,86.0907,86.15,85.8533,86.15,707135.0
2025-01-14 09:30:00,87.21,87.52,87.01,87.52,147167.0,86.2489,86.5555,86.0511,86.5555,147167.0
2025-01-14 10:00:00,87.53,87.69,87.33,87.69,105507.0,86.5654,86.7236,86.3676,86.7236,105507.0
2025-01-14 10:30:00,87.69,87.69,87.33,87.5,128559.0,86.7236,86.7236,86.3676,86.5357,128559.0
2025-01-14 11:00:00,87.52,87.52,87.3,87.37,77898.0,86.5555,86.5555,86.3379,86.4072,77898.0
2025-01-14 11:30:00,87.36,87.44,87.11,87.23,90761.0,86.3973,86.4764,86.15,86.2687,90761.0
2025-01-14 12:00:00,87.23,87.45,87.23,87.4,92004.0,86.2687,86.4863,86.2687,86.4368,92004.0
2025-01-14 12:30:00,87.4,87.41,87.27,87.37,92627.0,86.4368,86.4467,86.3083,86.4072,92627.0
2025-01-14 13:00:00,87.36,87.56,87.35,87.55,77934.0,86.3973,86.5951,86.3874,86.5852,77934.0
2025-01-14 13:30:00,87.55,87.69,87.55,87.58,71037.0,86.5852,86.7236,86.5852,86.6149,71037.0
2025-01-14 14:00:00,87.57,87.59,87.36,87.41,90734.0,86.605,86.6247,86.3973,86.4467,90734.0
2025-01-14 14:30:00,87.41,87.53,87.37,87.42,128517.0,86.4467,86.5654,86.4072,86.4566,128517.0
2025-01-14 15:00:00,87.42,87.49,87.35,87.45,130997.0,86.4566,86.5259,86.3874,86.4863,130997.0
2025-01-14 15:30:00,87.46,87.78,87.42,87.67,563950.0,86.4962,86.8127,86.4566,86.7039,563950.0
2025-01-15 09:30:00,88.46,88.65,88.33,88.47,218036.0,87.4852,87.6731,87.3566,87.4951,218036.0
2025-01-15 10:00:00,88.47,88.48,88.02,88.08,147232.0,87.4951,87.5049,87.05,87.1094,147232.0
2025-01-15 10:30:00,88.06,88.19,87.85,88.05,183792.0,87.0896,87.2181,86.8819,87.0797,183792.0
2025-01-15 11:00:00,88.05,88.13,87.75,87.82,137329.0,87.0797,87.1588,86.783,86.8522,137329.0
2025-01-15 11:30:00,87.81,87.83,87.6,87.64,98777.0,86.8423,86.8621,86.6346,86.6742,98777.0
2025-01-15 12:00:00,87.64,87.97,87.56,87.88,151557.0,86.6742,87.0006,86.5951,86.9116,151557.0
2025-01-15 12:30:00,87.89,88.06,87.78,88.03,129521.0,86.9214,87.0896,86.8127,87.0599,129521.0
2025-01-15 13:00:00,88.03,88.06,87.9,87.95,73353.0,87.0599,87.0896,86.9313,86.9808,73353.0
2025-01-15 13:30:00,87.95,88.11,87.94,88.0,72708.0,86.9808,87.139,86.9709,87.0302,72708.0
2025-01-15 14:00:00,88.0,88.08,87.93,87.95,197682.0,87.0302,87.1094,86.961,86.9808,197682.0
2025-01-15 14:30:00,87.94,88.17,87.93,88.08,83462.0,86.9709,87.1984,86.961,87.1094,83462.0
2025-01-15 15:00:00,88.08,88.1,87.95,88.04,135782.0,87.1094,87.1291,86.9808,87.0698,135782.0
2025-01-15 15:30:00,88.03,88.08,87.79,87.86,540871.0,87.0599,87.1094,86.8225,86.8918,540871.0
2025-01-16 09:30:00,87.6,87.99,87.59,87.75,104704.0,86.6346,87.0203,86.6247,86.783,104704.0
2025-01-16 10:00:00,87.75,87.76,87.38,87.46,115155.0,86.783,86.7929,86.4171,86.4962,115155.0
2025-01-16 10:30:00,87.46,87.78,87.46,87.69,77928.0,86.4962,86.8127,86.4962,86.7236,77928.0
2025-01-16 11:00:00,87.69,87.78,87.56,87.65,115331.0,86.7236,86.8127,86.5951,86.6841,115331.0
2025-01-16 11:30:00,87.65,87.89,87.59,87.88,105533.0,86.6841,86.9214,86.6247,86.9116,105533.0
2025-01-16 12:00:00,87.89,88.13,87.88,87.93,87415.0,86.9214,87.1588,86.9116,86.961,87415.0
2025-01-16 12:30:00,87.92,88.13,87.91,88.09,110308.0,86.9511,87.1588,86.9412,87.1192,110308.0
2025-01-16 13:00:00,88.09,88.16,88.05,88.09,58135.0,87.1192,87.1885,87.0797,87.1192,58135.0
2025-01-16 13:30:00,88.09,88.13,87.91,87.94,73695.0,87.1192,87.1588,86.9412,86.9709,73695.0
2025-01-16 14:00:00,87.93,87.93,87.84,87.84,68365.0,86.961,86.961,86.872,86.872,68365.0
2025-01-16 14:30:00,87.85,87.97,87.84,87.91,79392.0,86.8819,87.0006,86.872,86.9412,79392.0
2025-01-16 15:00:00,87.91,88.07,87.85,88.05,209228.0,86.9412,87.0995,86.8819,87.0797,209228.0
2025-01-16 15:30:00,88.05,88.63,88.04,88.58,404906.0,87.0797,87.6533,87.0698,87.6038,404906.0
2025-01-17 09:30:00,88.41,88.78,88.19,88.66,655555.0,87.4357,87.8016,87.2181,87.683,655555.0
2025-01-17 10:00:00,88.67,88.91,88.49,88.81,144258.0,87.6928,87.9302,87.5148,87.8313,144258.0
2025-01-17 10:30:00,88.81,89.06,88.79,89.0,156747.0,87.8313,88.0786,87.8115,88.0192,156747.0
2025-01-17 11:00:00,88.98,89.47,88.97,89.32,135994.0,87.9994,88.484,87.9895,88.3357,135994.0
2025-01-17 11:30:00,89.32,89.42,89.22,89.34,124999.0,88.3357,88.4346,88.2368,88.3555,124999.0
2025-01-17 12:00:00,89.33,89.5,89.28,89.33,82523.0,88.3456,88.5137,88.2961,88.3456,82523.0
2025-01-17 12:30:00,89.33,89.57,89.3,89.53,105010.0,88.3456,88.5829,88.3159,88.5434,105010.0
2025-01-17 13:00:00,89.53,89.57,89.44,89.47,85482.0,88.5434,88.5829,88.4544,88.484,85482.0
2025-01-17 13:30:00,89.46,89.46,89.34,89.41,66165.0,88.4741,88.4741,88.3555,88.4247,66165.0
2025-01-17 14:00:00,89.41,89.5,89.31,89.34,67469.0,88.4247,88.5137,88.3258,88.3555,67469.0
2025-01-17 14:30:00,89.34,89.37,89.22,89.22,87539.0,88.3555,88.3851,88.2368,88.2368,87539.0
2025-01-17 15:00:00,89.21,89.21,89.09,89.09,107182.0,88.2269,88.2269,88.1082,88.1082,107182.0
2025-01-17 15:30:00,89.09,89.19,88.63,88.68,576866.0,88.1082,88.2071,87.6533,87.7027,576866.0
2025-01-21 09:30:00,88.53,89.23,88.3,88.98,377551.0,88.0506,88.7468,87.8218,88.4981,377551.0
2025-01-21 10:00:00,89.02,89.43,88.96,88.99,138651.0,88.5379,88.9457,88.4782,88.5081,138651.0
2025-01-21 10:30:00,88.99,89.01,88.82,88.93,193931.0,88.5081,88.528,88.339,88.4484,193931.0
2025-01-21 11:00:00,88.93,89.08,88.81,88.99,138336.0,88.4484,88.5976,88.329,88.5081,138336.0
2025-01-21 11:30:00,88.99,89.08,88.81,88.95,98980.0,88.5081,88.5976,88.329,88.4683,98980.0
2025-01-21 12:00:00,88.96,89.01,88.78,88.81,112170.0,88.4782,88.528,88.2992,88.329,112170.0
2025-01-21 12:30:00,88.8,88.96,88.47,88.48,142225.0,88.3191,88.4782,87.9909,88.0008,142225.0
2025-01-21 13:00:00,88.48,88.49,88.19,88.26,128682.0,88.0008,88.0108,87.7124,87.782,128682.0
2025-01-21 13:30:00,88.27,88.46,88.2,88.23,111153.0,87.792,87.9809,87.7223,87.7522,111153.0
2025-01-21 14:00:00,88.25,88.25,87.85,87.86,205359.0,87.7721,87.7721,87.3742,87.3842,205359.0
2025-01-21 14:30:00,87.86,88.05,87.85,87.99,204337.0,87.3842,87.5732,87.3742,87.5135,204337.0
2025-01-21 15:00:00,87.99,88.06,87.89,87.94,215510.0,87.5135,87.5831,87.414,87.4638,215510.0
2025-01-21 15:30:00,87.95,88.35,87.93,88.26,575158.0,87.4737,87.8715,87.4538,87.782,575158.0
2025-01-22 09:30:00,89.45,89.69,88.24,88.45,426844.0,88.9656,89.2043,87.7621,87.971,426844.0
2025-01-22 10:00:00,88.45,88.73,88.15,88.39,277064.0,87.971,88.2495,87.6726,87.9113,277064.0
2025-01-22 10:30:00,88.4,88.43,87.93,88.43,196070.0,87.9213,87.9511,87.4538,87.9511,196070.0
2025-01-22 11:00:00,88.44,88.45,88.12,88.24,224439.0,87.961,87.971,87.6428,87.7621,224439.0
2025-01-22 11:30:00,88.25,88.41,88.13,88.21,167677.0,87.7721,87.9312,87.6527,87.7323,167677.0
2025-01-22 12:00:00,88.22,88.33,88.08,88.11,138082.0,87.7422,87.8516,87.603,87.6328,138082.0
2025-01-22 12:30:00,88.12,88.12,87.94,88.05,103644.0,87.6428,87.6428,87.4638,87.5732,103644.0
2025-01-22 13:00:00,88.05,88.06,87.93,87.97,87105.0,87.5732,87.5831,87.4538,87.4936,87105.0
2025-01-22 13:30:00,87.98,88.07,87.78,87.8,116913.0,87.5035,87.5931,87.3046,87.3245,116913.0
2025-01-22 14:00:00,87.79,87.82,87.52,87.64,254041.0,87.3146,87.3444,87.046,87.1654,254041.0
2025-01-22 14:30:00,87.64,87.68,87.54,87.64,177860.0,87.1654,87.2052,87.0659,87.1654,177860.0
2025-01-22 15:00:00,87.64,87.72,87.57,87.6,273381.0,87.1654,87.2449,87.0958,87.1256,273381.0
2025-01-22 15:30:00,87.59,87.84,87.41,87.54,692002.0,87.1157,87.3643,86.9366,87.0659,692002.0
2025-01-23 09:30:00,87.69,87.69,86.91,87.58,841776.0,87.2151,87.2151,86.4393,87.1057,841776.0
2025-01-23 10:00:00,87.59,87.89,87.13,87.19,267912.0,87.1157,87.414,86.6581,86.7178,267912.0
2025-01-23 10:30:00,87.21,87.46,87.16,87.46,139599.0,86.7377,86.9864,86.688,86.9864,139599.0
2025-01-23 11:00:00,87.45,87.7,87.42,87.59,775741.0,86.9764,87.2251,86.9466,87.1157,775741.0
2025-01-23 11:30:00,87.59,87.82,87.53,87.72,652044.0,87.1157,87.3444,87.056,87.2449,652044.0
2025-01-23 12:00:00,87.71,88.0,87.71,87.88,223904.0,87.235,87.5234,87.235,87.4041,223904.0
2025-01-23 12:30:00,87.87,88.01,87.85,87.87,92028.0,87.3941,87.5334,87.3742,87.3941,92028.0
2025-01-23 13:00:00,87.88,87.98,87.8,87.87,71291.0,87.4041,87.5035,87.3245,87.3941,71291.0
2025-01-23 13:30:00,87.87,87.95,87.86,87.94,49047.0,87.3941,87.4737,87.3842,87.4638,49047.0
2025-01-23 14:00:00,87.94,88.02,87.88,87.89,80319.0,87.4638,87.5433,87.4041,87.414,80319.0
2025-01-23 14:30:00,87.89,87.94,87.77,87.79,89567.0,87.414,87.4638,87.2947,87.3146,89567.0
2025-01-23 15:00:00,87.79,87.98,87.78,87.98,128338.0,87.3146,87.5035,87.3046,87.5035,128338.0
2025-01-23 15:30:00,87.98,88.26,87.88,87.92,482818.0,87.5035,87.782,87.4041,87.4439,482818.0
2025-01-24 09:30:00,87.71,88.45,87.47,88.4,268303.0,87.235,87.971,86.9963,87.9213,268303.0
2025-01-24 10:00:00,88.45,88.7,88.09,88.24,188575.0,87.971,88.2196,87.6129,87.7621,188575.0
2025-01-24 10:30:00,88.22,88.36,88.19,88.2,236629.0,87.7422,87.8815,87.7124,87.7223,236629.0
2025-01-24 11:00:00,88.22,88.24,88.1,88.13,73955.0,87.7422,87.7621,87.6229,87.6527,73955.0
2025-01-24 11:30:00,88.12,88.23,87.95,87.98,103727.0,87.6428,87.7522,87.4737,87.5035,103727.0
2025-01-24 12:00:00,87.97,88.02,87.7,87.95,566953.0,87.4936,87.5433,87.2251,87.4737,566953.0
2025-01-24 12:30:00,87.94,87.96,87.79,87.86,144275.0,87.4638,87.4836,87.3146,87.3842,144275.0
2025-01-24 13:00:00,87.86,87.93,87.77,87.81,89038.0,87.3842,87.4538,87.2947,87.3345,89038.0
2025-01-24 13:30:00,87.82,87.87,87.77,87.79,103023.0,87.3444,87.3941,87.2947,87.3146,103023.0
2025-01-24 14:00:00,87.79,87.9,87.75,87.87,147242.0,87.3146,87.424,87.2748,87.3941,147242.0
2025-01-24 14:30:00,87.87,87.92,87.82,87.88,112123.0,87.3941,87.4439,87.3444,87.4041,112123.0
2025-01-24 15:00:00,87.89,87.98,87.84,87.88,223433.0,87.414,87.5035,87.3643,87.4041,223433.0
2025-01-24 15:30:00,87.88,87.92,87.77,87.88,746604.0,87.4041,87.4439,87.2947,87.4041,746604.0
2025-01-27 09:30:00,89.53,90.88,88.96,89.96,567042.0,89.0451,90.3878,88.4782,89.4728,567042.0
2025-01-27 10:00:00,89.97,90.1,89.65,89.79,195439.0,89.4828,89.6121,89.1645,89.3037,195439.0
2025-01-27 10:30:00,89.78,89.93,89.69,89.77,102491.0,89.2938,89.443,89.2043,89.2838,102491.0
2025-01-27 11:00:00,89.75,90.28,89.63,90.24,143324.0,89.264,89.7911,89.1446,89.7513,143324.0
2025-01-27 11:30:00,90.23,90.43,90.12,90.26,176097.0,89.7414,89.9403,89.632,89.7712,176097.0
2025-01-27 12:00:00,90.26,90.45,90.07,90.42,97204.0,89.7712,89.9602,89.5822,89.9303,97204.0
2025-01-27 12:30:00,90.42,90.62,90.34,90.62,93064.0,89.9303,90.1292,89.8508,90.1292,93064.0
2025-01-27 13:00:00,90.62,90.72,90.41,90.69,115743.0,90.1292,90.2287,89.9204,90.1989,115743.0
2025-01-27 13:30:00,90.69,90.81,90.58,90.7,108445.0,90.1989,90.3182,90.0895,90.2088,108445.0
2025-01-27 14:00:00,90.7,91.09,90.69,91.05,133632.0,90.2088,90.5967,90.1989,90.5569,133632.0
2025-01-27 14:30:00,91.04,91.29,91.0,91.13,167997.0,90.547,90.7956,90.5072,90.6365,167997.0
2025-01-27 15:00:00,91.12,91.41,90.83,91.34,303224.0,90.6265,90.915,90.3381,90.8453,303224.0
2025-01-27 15:30:00,91.34,91.35,91.0,91.22,717152.0,90.8453,90.8553,90.5072,90.726,717152.0
2025-01-28 09:30:00,90.75,91.9,90.4,91.52,413842.0,90.2585,91.4023,89.9104,91.0244,413842.0
2025-01-28 10:00:00,91.53,91.67,90.94,91.06,286381.0,91.0343,91.1736,90.4475,90.5669,286381.0
2025-01-28 10:30:00,91.06,91.51,90.98,91.44,137116.0,90.5669,91.0144,90.4873,90.9448,137116.0
2025-01-28 11:00:00,91.45,91.71,91.13,91.17,298638.0,90.9547,91.2133,90.6365,90.6763,298638.0
2025-01-28 11:30:00,91.15,91.22,91.03,91.12,129360.0,90.6564,90.726,90.537,90.6265,129360.0
2025-01-28 12:00:00,91.11,91.11,90.59,90.65,67460.0,90.6166,90.6166,90.0994,90.1591,67460.0
2025-01-28 12:30:00,90.67,90.7,90.51,90.64,87056.0,90.179,90.2088,90.0198,90.1491,87056.0
2025-01-28 13:00:00,90.65,90.66,90.51,90.58,160251.0,90.1591,90.169,90.0198,90.0895,160251.0
2025-01-28 13:30:00,90.59,90.77,90.43,90.43,108144.0,90.0994,90.2784,89.9403,89.9403,108144.0
2025-01-28 14:00:00,90.42,90.48,90.0,90.02,107874.0,89.9303,89.99,89.5126,89.5325,107874.0
2025-01-28 14:30:00,90.02,90.07,89.82,89.93,132040.0,89.5325,89.5822,89.3336,89.443,132040.0
2025-01-28 15:00:00,89.93,90.23,89.84,89.84,152473.0,89.443,89.7414,89.3535,89.3535,152473.0
2025-01-28 15:30:00,89.84,90.04,89.62,89.87,631660.0,89.3535,89.5524,89.1347,89.3833,631660.0
2025-01-29 09:30:00,90.11,90.61,89.95,90.22,168597.0,89.622,90.1193,89.4629,89.7314,168597.0
2025-01-29 10:00:00,90.21,90.23,89.87,90.08,107980.0,89.7215,89.7414,89.3833,89.5922,107980.0
2025-01-29 10:30:00,90.07,90.24,89.91,90.08,98483.0,89.5822,89.7513,89.4231,89.5922,98483.0
2025-01-29 11:00:00,90.08,90.19,89.95,90.06,72257.0,89.5922,89.7016,89.4629,89.5723,72257.0
2025-01-29 11:30:00,90.05,90.11,89.85,89.93,69072.0,89.5623,89.622,89.3634,89.443,69072.0
2025-01-29 12:00:00,89.92,90.14,89.91,90.09,80551.0,89.433,89.6518,89.4231,89.6021,80551.0
2025-01-29 12:30:00,90.09,90.11,89.93,89.99,80662.0,89.6021,89.622,89.443,89.5027,80662.0
2025-01-29 13:00:00,89.99,90.23,89.99,90.13,99188.0,89.5027,89.7414,89.5027,89.6419,99188.0
2025-01-29 13:30:00,90.15,90.2,90.04,90.04,71715.0,89.6618,89.7115,89.5524,89.5524,71715.0
2025-01-29 14:00:00,90.04,90.05,89.87,89.95,97968.0,89.5524,89.5623,89.3833,89.4629,97968.0
2025-01-29 14:30:00,89.94,90.06,89.79,89.85,126805.0,89.4529,89.5723,89.3037,89.3634,126805.0
2025-01-29 15:00:00,89.87,89.91,89.74,89.87,169252.0,89.3833,89.4231,89.254,89.3833,169252.0
2025-01-29 15:30:00,89.87,89.91,89.55,89.58,464142.0,89.3833,89.4231,89.065,89.0949,464142.0
2025-01-30 09:30:00,90.55,90.68,89.98,90.09,222625.0,90.0596,90.1889,89.4927,89.6021,222625.0
2025-01-30 10:00:00,90.12,90.33,89.95,90.12,585002.0,89.632,89.8408,89.4629,89.632,585002.0
2025-01-30 10:30:00,90.11,90.34,90.09,90.34,205850.0,89.622,89.8508,89.6021,89.8508,205850.0
2025-01-30 11:00:00,90.35,90.46,90.14,90.21,139674.0,89.8607,89.9701,89.6518,89.7215,139674.0
2025-01-30 11:30:00,90.2,90.21,90.01,90.01,100961.0,89.7115,89.7215,89.5225,89.5225,100961.0
2025-01-30 12:00:00,90.01,90.45,89.97,90.45,186170.0,89.5225,89.9602,89.4828,89.9602,186170.0
2025-01-30 12:30:00,90.45,90.86,90.43,90.84,140693.0,89.9602,90.3679,89.9403,90.3481,140693.0
2025-01-30 13:00:00,90.85,90.94,90.66,90.69,171845.0,90.358,90.4475,90.169,90.1989,171845.0
2025-01-30 13:30:00,90.69,90.74,90.56,90.73,238445.0,90.1989,90.2486,90.0696,90.2386,238445.0
2025-01-30 14:00:00,90.72,90.92,90.72,90.9,186671.0,90.2287,90.4276,90.2287,90.4077,186671.0
2025-01-30 14:30:00,90.9,90.91,90.72,90.73,156269.0,90.4077,90.4177,90.2287,90.2386,156269.0
2025-01-30 15:00:00,90.73,90.75,90.61,90.69,157277.0,90.2386,90.2585,90.1193,90.1989,157277.0
2025-01-30 15:30:00,90.7,91.01,90.35,90.89,678472.0,90.2088,90.5171,89.8607,90.3978,678472.0
2025-01-31 09:30:00,85.43,87.21,85.33,86.15,1672872.0,84.9674,86.7377,84.8679,85.6835,1672872.0
2025-01-31 10:00:00,86.15,86.81,86.08,86.18,631312.0,85.6835,86.3399,85.6138,85.7133,631312.0
2025-01-31 10:30:00,86.19,86.71,86.1,86.69,604961.0,85.7232,86.2404,85.6337,86.2205,604961.0
2025-01-31 11:00:00,86.73,87.12,86.29,86.37,403975.0,86.2603,86.6482,85.8227,85.9023,403975.0
2025-01-31 11:30:00,86.41,86.88,86.16,86.68,416338.0,85.942,86.4095,85.6934,86.2106,416338.0
2025-01-31 12:00:00,86.68,87.39,86.53,87.12,232994.0,86.2106,86.9167,86.0614,86.6482,232994.0
2025-01-31 12:30:00,87.11,87.29,86.65,86.69,207976.0,86.6383,86.8173,86.1807,86.2205,207976.0
2025-01-31 13:00:00,86.69,86.73,86.39,86.41,244939.0,86.2205,86.2603,85.9222,85.942,244939.0
2025-01-31 13:30:00,86.42,86.81,86.23,86.32,222312.0,85.952,86.3399,85.763,85.8525,222312.0
2025-01-31 14:00:00,86.32,86.51,86.05,86.4,308327.0,85.8525,86.0415,85.584,85.9321,308327.0
2025-01-31 14:30:00,86.4,86.81,86.2,86.77,313242.0,85.9321,86.3399,85.7332,86.3001,313242.0
2025-01-31 15:00:00,86.76,86.81,86.53,86.6,454523.0,86.2901,86.3399,86.0614,86.131,454523.0
2025-01-31 15:30:00,86.6,87.11,86.44,86.66,1009161.0,86.131,86.6383,85.9719,86.1907,1009161.0
2025-02-03 09:30:00,87.07,87.14,85.7,86.03,601933.0,86.5985,86.6681,85.2359,85.5641,601933.0
2025-02-03 10:00:00,86.03,86.99,85.95,86.83,624735.0,85.5641,86.5189,85.4845,86.3598,624735.0
2025-02-03 10:30:00,86.83,86.88,86.1,86.2,329775.0,86.3598,86.4095,85.6337,85.7332,329775.0
2025-02-03 11:00:00,86.2,86.39,86.02,86.18,293884.0,85.7332,85.9222,85.5542,85.7133,293884.0
2025-02-03 11:30:00,86.19,86.41,86.14,86.21,224955.0,85.7232,85.942,85.6735,85.7431,224955.0
2025-02-03 12:00:00,86.21,86.74,86.12,86.62,183143.0,85.7431,86.2703,85.6536,86.1509,183143.0
2025-02-03 12:30:00,86.6,86.67,86.41,86.63,127320.0,86.131,86.2006,85.942,86.1609,127320.0
2025-02-03 13:00:00,86.62,86.82,86.54,86.71,128903.0,86.1509,86.3498,86.0713,86.2404,128903.0
2025-02-03 13:30:00,86.71,86.9,86.68,86.89,193007.0,86.2404,86.4294,86.2106,86.4194,193007.0
2025-02-03 14:00:00,86.89,87.26,86.89,87.15,197358.0,86.4194,86.7874,86.4194,86.678,197358.0
2025-02-03 14:30:00,87.17,87.27,86.94,86.99,191241.0,86.6979,86.7974,86.4692,86.5189,191241.0
2025-02-03 15:00:00,87.01,87.03,86.56,86.66,336916.0,86.5388,86.5587,86.0912,86.1907,336916.0
2025-02-03 15:30:00,86.65,87.26,86.65,87.05,847386.0,86.1807,86.7874,86.1807,86.5786,847386.0
2025-02-04 09:30:00,86.94,87.03,86.34,86.92,241990.0,86.4692,86.5587,85.8724,86.4493,241990.0
2025-02-04 10:00:00,86.91,87.14,86.25,86.28,204630.0,86.4393,86.6681,85.7829,85.8127,204630.0
2025-02-04 10:30:00,86.3,86.62,86.16,86.17,209217.0,85.8326,86.1509,85.6934,85.7033,209217.0
2025-02-04 11:00:00,86.17,86.78,86.15,86.76,165514.0,85.7033,86.31,85.6835,86.2901,165514.0
2025-02-04 11:30:00,86.75,86.85,86.6,86.67,98810.0,86.2802,86.3797,86.131,86.2006,98810.0
2025-02-04 12:00:00,86.67,86.88,86.67,86.85,127262.0,86.2006,86.4095,86.2006,86.3797,127262.0
2025-02-04 12:30:00,86.86,86.89,86.69,86.82,93284.0,86.3896,86.4194,86.2205,86.3498,93284.0
2025-02-04 13:00:00,86.81,86.86,86.55,86.57,135189.0,86.3399,86.3896,86.0813,86.1012,135189.0
2025-02-04 13:30:00,86.58,86.8,86.58,86.73,99143.0,86.1111,86.3299,86.1111,86.2603,99143.0
2025-02-04 14:00:00,86.73,86.89,86.7,86.84,117202.0,86.2603,86.4194,86.2305,86.3697,117202.0
2025-02-04 14:30:00,86.84,86.97,86.83,86.92,104843.0,86.3697,86.499,86.3598,86.4493,104843.0
2025-02-04 15:00:00,86.9,86.91,86.74,86.81,121869.0,86.4294,86.4393,86.2703,86.3399,121869.0
2025-02-04 15:30:00,86.81,86.89,86.48,86.5,403094.0,86.3399,86.4194,86.0117,86.0316,403094.0
2025-02-05 09:30:00,86.63,86.77,85.98,86.05,270745.0,86.1609,86.3001,85.5144,85.584,270745.0
2025-02-05 10:00:00,86.06,86.13,85.8,86.05,136277.0,85.5939,85.6636,85.3353,85.584,136277.0
2025-02-05 10:30:00,86.05,86.27,86.03,86.18,79241.0,85.584,85.8028,85.5641,85.7133,79241.0
2025-02-05 11:00:00,86.17,86.18,85.93,86.06,124289.0,85.7033,85.7133,85.4646,85.5939,124289.0
2025-02-05 11:30:00,86.06,86.26,86.02,86.03,200689.0,85.5939,85.7929,85.5542,85.5641,200689.0
2025-02-05 12:00:00,86.03,86.29,85.95,86.26,117719.0,85.5641,85.8227,85.4845,85.7929,117719.0
2025-02-05 12:30:00,86.27,86.41,86.23,86.32,74181.0,85.8028,85.942,85.763,85.8525,74181.0
2025-02-05 13:00:00,86.33,86.34,86.16,86.18,131384.0,85.8625,85.8724,85.6934,85.7133,131384.0
2025-02-05 13:30:00,86.17,86.49,86.16,86.31,174091.0,85.7033,86.0216,85.6934,85.8426,174091.0
2025-02-05 14:00:00,86.3,86.41,86.27,86.34,126145.0,85.8326,85.942,85.8028,85.8724,126145.0
2025-02-05 14:30:00,86.35,86.47,86.25,86.44,128810.0,85.8824,86.0017,85.7829,85.9719,128810.0
2025-02-05 15:00:00,86.45,86.5,86.32,86.33,162614.0,85.9818,86.0316,85.8525,85.8625,162614.0
2025-02-05 15:30:00,86.32,86.68,86.32,86.62,521950.0,85.8525,86.2106,85.8525,86.1509,521950.0
2025-02-06 09:30:00,87.19,87.2,86.05,86.27,265705.0,86.7178,86.7278,85.584,85.8028,265705.0
2025-02-06 10:00:00,86.27,86.45,85.88,85.97,243931.0,85.8028,85.9818,85.4149,85.5044,243931.0
2025-02-06 10:30:00,86.0,86.1,85.7,85.8,113372.0,85.5343,85.6337,85.2359,85.3353,113372.0
2025-02-06 11:00:00,85.78,85.88,85.63,85.68,192329.0,85.3155,85.4149,85.1663,85.216,192329.0
2025-02-06 11:30:00,85.68,85.69,85.43,85.56,198451.0,85.216,85.2259,84.9674,85.0966,198451.0
2025-02-06 12:00:00,85.56,85.68,85.39,85.49,115579.0,85.0966,85.216,84.9276,85.027,115579.0
2025-02-06 12:30:00,85.5,85.58,85.43,85.48,108240.0,85.037,85.1165,84.9674,85.0171,108240.0
2025-02-06 13:00:00,85.5,85.56,85.41,85.44,94896.0,85.037,85.0966,84.9475,84.9773,94896.0
2025-02-06 13:30:00,85.44,85.49,85.36,85.39,112722.0,84.9773,85.027,84.8977,84.9276,112722.0
2025-02-06 14:00:00,85.4,85.55,85.36,85.45,105238.0,84.9375,85.0867,84.8977,84.9872,105238.0
2025-02-06 14:30:00,85.44,85.55,85.36,85.4,103479.0,84.9773,85.0867,84.8977,84.9375,103479.0
2025-02-06 15:00:00,85.4,85.6,85.35,85.38,147730.0,84.9375,85.1364,84.8878,84.9176,147730.0
2025-02-06 15:30:00,85.37,85.7,85.37,85.67,590155.0,84.9077,85.2359,84.9077,85.2061,590155.0
2025-02-07 09:30:00,85.6,86.29,85.42,86.26,196945.0,85.1364,85.8227,84.9574,85.7929,196945.0
2025-02-07 10:00:00,86.26,86.27,85.9,85.97,162863.0,85.7929,85.8028,85.4348,85.5044,162863.0
2025-02-07 10:30:00,85.96,86.18,85.84,86.02,94516.0,85.4945,85.7133,85.3751,85.5542,94516.0
2025-02-07 11:00:00,86.03,86.18,85.84,85.95,140186.0,85.5641,85.7133,85.3751,85.4845,140186.0
2025-02-07 11:30:00,85.94,86.13,85.93,86.08,98238.0,85.4746,85.6636,85.4646,85.6138,98238.0
2025-02-07 12:00:00,86.08,86.4,86.06,86.34,150321.0,85.6138,85.9321,85.5939,85.8724,150321.0
2025-02-07 12:30:00,86.34,86.39,86.25,86.26,76150.0,85.8724,85.9222,85.7829,85.7929,76150.0
2025-02-07 13:00:00,86.26,86.43,86.22,86.33,98762.0,85.7929,85.9619,85.7531,85.8625,98762.0
2025-02-07 13:30:00,86.33,86.48,86.32,86.34,98774.0,85.8625,86.0117,85.8525,85.8724,98774.0
2025-02-07 14:00:00,86.35,86.43,86.26,86.39,98847.0,85.8824,85.9619,85.7929,85.9222,98847.0
2025-02-07 14:30:00,86.4,86.69,86.4,86.55,151138.0,85.9321,86.2205,85.9321,86.0813,151138.0
2025-02-07 15:00:00,86.56,86.57,86.41,86.5,129841.0,86.0912,86.1012,85.942,86.0316,129841.0
2025-02-07 15:30:00,86.51,86.83,86.51,86.77,551443.0,86.0415,86.3598,86.0415,86.3001,551443.0
2025-02-10 09:30:00,86.52,86.69,85.87,86.4,221298.0,86.0514,86.2205,85.405,85.9321,221298.0
2025-02-10 10:00:00,86.4,86.46,85.99,86.18,210166.0,85.9321,85.9918,85.5243,85.7133,210166.0
2025-02-10 10:30:00,86.18,86.45,85.97,86.4,134639.0,85.7133,85.9818,85.5044,85.9321,134639.0
2025-02-10 11:00:00,86.4,86.42,86.09,86.16,138804.0,85.9321,85.952,85.6238,85.6934,138804.0
2025-02-10 11:30:00,86.16,86.18,85.82,85.82,130391.0,85.6934,85.7133,85.3552,85.3552,130391.0
2025-02-10 12:00:00,85.8,86.02,85.8,85.92,223701.0,85.3353,85.5542,85.3353,85.4547,223701.0
2025-02-10 12:30:00,85.93,86.01,85.84,85.85,88160.0,85.4646,85.5442,85.3751,85.3851,88160.0
2025-02-10 13:00:00,85.84,85.88,85.75,85.78,126091.0,85.3751,85.4149,85.2856,85.3155,126091.0
2025-02-10 13:30:00,85.8,85.8,85.63,85.72,151293.0,85.3353,85.3353,85.1663,85.2558,151293.0
2025-02-10 14:00:00,85.72,86.04,85.72,85.98,143128.0,85.2558,85.574,85.2558,85.5144,143128.0
2025-02-10 14:30:00,85.99,86.04,85.84,85.87,91854.0,85.5243,85.574,85.3751,85.405,91854.0
2025-02-10 15:00:00,85.86,85.89,85.72,85.78,146415.0,85.395,85.4249,85.2558,85.3155,146415.0
2025-02-10 15:30:00,85.78,85.99,85.68,85.96,483791.0,85.3155,85.5243,85.216,85.4945,483791.0
2025-02-11 09:30:00,86.0,86.26,85.72,85.83,192845.0,85.5343,85.7929,85.2558,85.3652,192845.0
2025-02-11 10:00:00,85.83,86.18,85.68,86.14,142658.0,85.3652,85.7133,85.216,85.6735,142658.0
2025-02-11 10:30:00,86.14,86.23,86.0,86.08,118770.0,85.6735,85.763,85.5343,85.6138,118770.0
2025-02-11 11:00:00,86.08,86.33,86.05,86.32,74107.0,85.6138,85.8625,85.584,85.8525,74107.0
2025-02-11 11:30:00,86.33,86.71,86.32,86.61,304956.0,85.8625,86.2404,85.8525,86.141,304956.0
2025-02-11 12:00:00,86.62,86.72,86.56,86.6,112069.0,86.1509,86.2504,86.0912,86.131,112069.0
2025-02-11 12:30:00,86.59,86.67,86.55,86.64,44114.0,86.1211,86.2006,86.0813,86.1708,44114.0
2025-02-11 13:00:00,86.64,86.83,86.62,86.78,80963.0,86.1708,86.3598,86.1509,86.31,80963.0
2025-02-11 13:30:00,86.78,86.89,86.77,86.82,63447.0,86.31,86.4194,86.3001,86.3498,63447.0
2025-02-11 14:00:00,86.83,86.88,86.72,86.86,112868.0,86.3598,86.4095,86.2504,86.3896,112868.0
2025-02-11 14:30:00,86.86,86.97,86.81,86.93,98539.0,86.3896,86.499,86.3399,86.4592,98539.0
2025-02-11 15:00:00,86.92,87.04,86.87,86.91,96486.0,86.4493,86.5686,86.3996,86.4393,96486.0
2025-02-11 15:30:00,86.91,87.4,86.88,87.37,556247.0,86.4393,86.9267,86.4095,86.8968,556247.0
2025-02-12 09:30:00,86.76,87.36,86.46,86.52,218571.0,86.2901,86.8869,85.9918,86.0514,218571.0
2025-02-12 10:00:00,86.52,86.86,86.5,86.77,132279.0,86.0514,86.3896,86.0316,86.3001,132279.0
2025-02-12 10:30:00,86.76,86.82,86.6,86.64,162215.0,86.2901,86.3498,86.131,86.1708,162215.0
2025-02-12 11:00:00,86.63,86.67,86.54,86.63,97783.0,86.1609,86.2006,86.0713,86.1609,97783.0
2025-02-12 11:30:00,86.63,86.82,86.54,86.78,127850.0,86.1609,86.3498,86.0713,86.31,127850.0
2025-02-12 12:00:00,86.78,86.87,86.68,86.8,76862.0,86.31,86.3996,86.2106,86.3299,76862.0
2025-02-12 12:30:00,86.8,86.95,86.74,86.86,65858.0,86.3299,86.4791,86.2703,86.3896,65858.0
2025-02-12 13:00:00,86.86,86.91,86.82,86.83,51193.0,86.3896,86.4393,86.3498,86.3598,51193.0
2025-02-12 13:30:00,86.83,86.87,86.74,86.79,56718.0,86.3598,86.3996,86.2703,86.32,56718.0
2025-02-12 14:00:00,86.77,86.86,86.72,86.79,205660.0,86.3001,86.3896,86.2504,86.32,205660.0
2025-02-12 14:30:00,86.79,86.82,86.68,86.71,97707.0,86.32,86.3498,86.2106,86.2404,97707.0
2025-02-12 15:00:00,86.72,86.76,86.56,86.65,97122.0,86.2504,86.2901,86.0912,86.1807,97122.0
2025-02-12 15:30:00,86.65,86.84,86.53,86.73,305278.0,86.1807,86.3697,86.0614,86.2603,305278.0
2025-02-13 09:30:00,86.79,87.07,86.71,86.96,158937.0,86.32,86.5985,86.2404,86.4891,158937.0
2025-02-13 10:00:00,86.94,87.23,86.89,87.21,146597.0,86.4692,86.7576,86.4194,86.7377,146597.0
2025-02-13 10:30:00,87.2,87.29,87.1,87.23,77345.0,86.7278,86.8173,86.6283,86.7576,77345.0
2025-02-13 11:00:00,87.2,87.64,87.18,87.53,132954.0,86.7278,87.1654,86.7079,87.056,132954.0
2025-02-13 11:30:00,87.51,87.56,87.38,87.44,94012.0,87.0361,87.0858,86.9068,86.9665,94012.0
2025-02-13 12:00:00,87.44,87.53,87.32,87.5,198594.0,86.9665,87.056,86.8471,87.0261,198594.0
2025-02-13 12:30:00,87.51,87.72,87.51,87.55,89841.0,87.0361,87.2449,87.0361,87.0759,89841.0
2025-02-13 13:00:00,87.56,87.63,87.47,87.58,80397.0,87.0858,87.1554,86.9963,87.1057,80397.0
2025-02-13 13:30:00,87.58,87.63,87.49,87.59,72743.0,87.1057,87.1554,87.0162,87.1157,72743.0
2025-02-13 14:00:00,87.61,87.97,87.61,87.81,152125.0,87.1355,87.4936,87.1355,87.3345,152125.0
2025-02-13 14:30:00,87.81,87.89,87.74,87.74,110278.0,87.3345,87.414,87.2648,87.2648,110278.0
2025-02-13 15:00:00,87.77,87.84,87.62,87.72,97517.0,87.2947,87.3643,87.1455,87.2449,97517.0
2025-02-13 15:30:00,87.72,88.08,87.59,87.75,557060.0,87.2449,87.603,87.1157,87.2748,557060.0
2025-02-14 09:30:00,87.27,87.46,85.89,86.0,411215.0,86.7974,86.9864,85.4249,85.5343,411215.0
2025-02-14 10:00:00,86.01,86.41,85.88,86.19,296212.0,85.5442,85.942,85.4149,85.7232,296212.0
2025-02-14 10:30:00,86.2,86.4,86.08,86.28,277785.0,85.7332,85.9321,85.6138,85.8127,277785.0
2025-02-14 11:00:00,86.26,86.61,86.23,86.58,172300.0,85.7929,86.141,85.763,86.1111,172300.0
2025-02-14 11:30:00,86.58,86.66,86.44,86.66,114786.0,86.1111,86.1907,85.9719,86.1907,114786.0
2025-02-14 12:00:00,86.66,86.8,86.6,86.76,108871.0,86.1907,86.3299,86.131,86.2901,108871.0
2025-02-14 12:30:00,86.77,86.8,86.49,86.52,183553.0,86.3001,86.3299,86.0216,86.0514,183553.0
2025-02-14 13:00:00,86.52,86.67,86.51,86.62,71574.0,86.0514,86.2006,86.0415,86.1509,71574.0
2025-02-14 13:30:00,86.61,86.75,86.59,86.75,65894.0,86.141,86.2802,86.1211,86.2802,65894.0
2025-02-14 14:00:00,86.75,86.8,86.61,86.62,122501.0,86.2802,86.3299,86.141,86.1509,122501.0
2025-02-14 14:30:00,86.62,86.65,86.4,86.45,123792.0,86.1509,86.1807,85.9321,85.9818,123792.0
2025-02-14 15:00:00,86.45,86.54,86.21,86.27,143979.0,85.9818,86.0713,85.7431,85.8028,143979.0
2025-02-14 15:30:00,86.27,86.3,86.0,86.03,366019.0,85.8028,85.8326,85.5343,85.5641,366019.0
2025-02-18 09:30:00,85.74,86.38,85.32,85.95,280999.0,85.2757,85.9122,84.8579,85.4845,280999.0
2025-02-18 10:00:00,86.03,86.14,85.91,86.0,143385.0,85.5641,85.6735,85.4448,85.5343,143385.0
2025-02-18 10:30:00,86.01,86.42,86.01,86.25,131607.0,85.5442,85.952,85.5442,85.7829,131607.0
2025-02-18 11:00:00,86.24,86.33,86.14,86.24,91892.0,85.773,85.8625,85.6735,85.773,91892.0
2025-02-18 11:30:00,86.24,86.39,86.21,86.35,68992.0,85.773,85.9222,85.7431,85.8824,68992.0
2025-02-18 12:00:00,86.33,86.37,86.16,86.35,78051.0,85.8625,85.9023,85.6934,85.8824,78051.0
2025-02-18 12:30:00,86.35,86.48,86.35,86.44,76683.0,85.8824,86.0117,85.8824,85.9719,76683.0
2025-02-18 13:00:00,86.45,86.54,86.37,86.54,91159.0,85.9818,86.0713,85.9023,86.0713,91159.0
2025-02-18 13:30:00,86.55,86.66,86.44,86.45,111154.0,86.0813,86.1907,85.9719,85.9818,111154.0
2025-02-18 14:00:00,86.45,86.54,86.31,86.48,105784.0,85.9818,86.0713,85.8426,86.0117,105784.0
2025-02-18 14:30:00,86.47,86.55,86.43,86.43,89829.0,86.0017,86.0813,85.9619,85.9619,89829.0
2025-02-18 15:00:00,86.43,86.46,86.24,86.34,129436.0,85.9619,85.9918,85.773,85.8724,129436.0
2025-02-18 15:30:00,86.34,86.52,86.32,86.39,414325.0,85.8724,86.0514,85.8525,85.9222,414325.0
2025-02-19 09:30:00,87.03,87.2,86.44,87.18,209110.0,86.5587,86.7278,85.9719,86.7079,209110.0
2025-02-19 10:00:00,87.16,87.63,87.15,87.51,187098.0,86.688,87.1554,86.678,87.0361,187098.0
2025-02-19 10:30:00,87.51,87.6,87.35,87.45,117800.0,87.0361,87.1256,86.877,86.9764,117800.0
2025-02-19 11:00:00,87.45,87.52,87.3,87.41,211229.0,86.9764,87.046,86.8272,86.9366,211229.0
2025-02-19 11:30:00,87.42,87.44,87.17,87.22,144031.0,86.9466,86.9665,86.6979,86.7477,144031.0
2025-02-19 12:00:00,87.22,87.33,87.04,87.06,91553.0,86.7477,86.8571,86.5686,86.5885,91553.0
2025-02-19 12:30:00,87.06,87.13,87.03,87.03,65002.0,86.5885,86.6581,86.5587,86.5587,65002.0
2025-02-19 13:00:00,87.04,87.16,87.02,87.12,62800.0,86.5686,86.688,86.5487,86.6482,62800.0
2025-02-19 13:30:00,87.12,87.14,87.03,87.03,79956.0,86.6482,86.6681,86.5587,86.5587,79956.0
2025-02-19 14:00:00,87.04,87.28,87.0,87.24,92460.0,86.5686,86.8073,86.5288,86.7675,92460.0
2025-02-19 14:30:00,87.25,87.27,87.16,87.23,89785.0,86.7775,86.7974,86.688,86.7576,89785.0
2025-02-19 15:00:00,87.23,87.38,87.11,87.37,205669.0,86.7576,86.9068,86.6383,86.8968,205669.0
2025-02-19 15:30:00,87.37,87.44,87.19,87.43,503469.0,86.8968,86.9665,86.7178,86.9565,503469.0
2025-02-20 09:30:00,86.63,87.25,86.4,87.25,189447.0,86.1609,86.7775,85.9321,86.7775,189447.0
2025-02-20 10:00:00,87.28,87.59,87.15,87.59,128574.0,86.8073,87.1157,86.678,87.1157,128574.0
2025-02-20 10:30:00,87.59,88.1,87.57,88.1,138545.0,87.1157,87.6229,87.0958,87.6229,138545.0
2025-02-20 11:00:00,88.09,88.27,87.99,88.19,124861.0,87.6129,87.792,87.5135,87.7124,124861.0
2025-02-20 11:30:00,88.17,88.17,87.67,87.68,118857.0,87.6925,87.6925,87.1952,87.2052,118857.0
2025-02-20 12:00:00,87.67,87.77,87.63,87.7,76659.0,87.1952,87.2947,87.1554,87.2251,76659.0
2025-02-20 12:30:00,87.7,87.77,87.5,87.52,87610.0,87.2251,87.2947,87.0261,87.046,87610.0
2025-02-20 13:00:00,87.52,87.67,87.48,87.55,85683.0,87.046,87.1952,87.0062,87.0759,85683.0
2025-02-20 13:30:00,87.54,87.65,87.48,87.49,92137.0,87.0659,87.1753,87.0062,87.0162,92137.0
2025-02-20 14:00:00,87.49,87.57,87.43,87.47,237372.0,87.0162,87.0958,86.9565,86.9963,237372.0
2025-02-20 14:30:00,87.46,87.54,87.42,87.43,151409.0,86.9864,87.0659,86.9466,86.9565,151409.0
2025-02-20 15:00:00,87.43,87.69,87.4,87.67,99200.0,86.9565,87.2151,86.9267,87.1952,99200.0
2025-02-20 15:30:00,87.67,87.88,87.62,87.88,357185.0,87.1952,87.4041,87.1455,87.4041,357185.0
2025-02-21 09:30:00,87.96,88.27,87.76,87.91,326320.0,87.4836,87.792,87.2847,87.4339,326320.0
2025-02-21 10:00:00,87.86,87.91,87.5,87.73,144148.0,87.3842,87.4339,87.0261,87.2549,144148.0
2025-02-21 10:30:00,87.69,87.97,87.65,87.97,145082.0,87.2151,87.4936,87.1753,87.4936,145082.0
2025-02-21 11:00:00,87.97,88.2,87.95,88.19,120167.0,87.4936,87.7223,87.4737,87.7124,120167.0
2025-02-21 11:30:00,88.16,88.46,88.14,88.42,149922.0,87.6826,87.9809,87.6627,87.9412,149922.0
2025-02-21 12:00:00,88.4,88.43,88.29,88.37,61132.0,87.9213,87.9511,87.8119,87.8914,61132.0
2025-02-21 12:30:00,88.35,88.63,88.31,88.53,90477.0,87.8715,88.15,87.8318,88.0506,90477.0
2025-02-21 13:00:00,88.52,89.13,88.51,89.02,108020.0,88.0406,88.6473,88.0307,88.5379,108020.0
2025-02-21 13:30:00,89.0,89.16,88.85,89.12,108685.0,88.518,88.6772,88.3688,88.6374,108685.0
2025-02-21 14:00:00,89.1,89.44,89.09,89.19,186028.0,88.6175,88.9556,88.6075,88.707,186028.0
2025-02-21 14:30:00,89.2,89.73,89.15,89.72,202032.0,88.7169,89.2441,88.6672,89.2341,202032.0
2025-02-21 15:00:00,89.73,89.8,89.41,89.53,196430.0,89.2441,89.3137,88.9258,89.0451,196430.0
2025-02-21 15:30:00,89.55,89.72,89.46,89.48,583947.0,89.065,89.2341,88.9755,88.9954,583947.0
2025-02-24 09:30:00,89.1,91.01,89.05,90.95,407226.0,88.6175,90.5171,88.5677,90.4575,407226.0
2025-02-24 10:00:00,90.98,91.71,90.59,90.91,325946.0,90.4873,91.2133,90.0994,90.4177,325946.0
2025-02-24 10:30:00,90.91,91.22,90.65,91.18,223225.0,90.4177,90.726,90.1591,90.6862,223225.0
2025-02-24 11:00:00,91.18,91.26,90.65,90.79,177531.0,90.6862,90.7658,90.1591,90.2983,177531.0
2025-02-24 11:30:00,90.79,90.87,90.44,90.73,242058.0,90.2983,90.3779,89.9502,90.2386,242058.0
2025-02-24 12:00:00,90.74,90.82,90.48,90.48,177882.0,90.2486,90.3282,89.99,89.99,177882.0
2025-02-24 12:30:00,90.48,90.5,90.09,90.24,67789.0,89.99,90.0099,89.6021,89.7513,67789.0
2025-02-24 13:00:00,90.23,90.31,90.15,90.27,126995.0,89.7414,89.8209,89.6618,89.7811,126995.0
2025-02-24 13:30:00,90.27,90.27,89.84,90.01,129692.0,89.7811,89.7811,89.3535,89.5225,129692.0
2025-02-24 14:00:00,90.01,90.07,89.96,90.03,65798.0,89.5225,89.5822,89.4728,89.5424,65798.0
2025-02-24 14:30:00,90.04,90.11,90.02,90.07,42392.0,89.5524,89.622,89.5325,89.5822,42392.0
2025-02-24 15:00:00,90.06,90.15,90.0,90.01,93042.0,89.5723,89.6618,89.5126,89.5225,93042.0
2025-02-24 15:30:00,90.0,90.23,89.88,90.13,415847.0,89.5126,89.7414,89.3933,89.6419,415847.0
2025-02-25 09:30:00,90.59,91.55,90.54,91.22,278427.0,90.0994,91.0542,90.0497,90.726,278427.0
2025-02-25 10:00:00,91.23,92.07,91.14,92.04,296846.0,90.7359,91.5714,90.6464,91.5416,296846.0
2025-02-25 10:30:00,92.02,92.22,91.87,91.99,202304.0,91.5217,91.7206,91.3725,91.4918,202304.0
2025-02-25 11:00:00,92.01,92.54,91.98,92.53,223235.0,91.5117,92.0388,91.4819,92.0289,223235.0
2025-02-25 11:30:00,92.53,92.59,92.36,92.39,199049.0,92.0289,92.0886,91.8598,91.8897,199049.0
2025-02-25 12:00:00,92.39,92.54,92.31,92.47,155641.0,91.8897,92.0388,91.8101,91.9692,155641.0
2025-02-25 12:30:00,92.48,92.49,92.12,92.16,124360.0,91.9792,91.9891,91.6211,91.6609,124360.0
2025-02-25 13:00:00,92.16,92.22,91.78,91.94,120392.0,91.6609,91.7206,91.283,91.4421,120392.0
2025-02-25 13:30:00,91.93,92.22,91.93,92.11,83510.0,91.4321,91.7206,91.4321,91.6112,83510.0
2025-02-25 14:00:00,92.11,92.21,92.05,92.06,94312.0,91.6112,91.7106,91.5515,91.5614,94312.0
2025-02-25 14:30:00,92.06,92.19,92.03,92.14,123982.0,91.5614,91.6907,91.5316,91.641,123982.0
2025-02-25 15:00:00,92.14,92.14,91.9,92.02,185360.0,91.641,91.641,91.4023,91.5217,185360.0
2025-02-25 15:30:00,92.02,92.58,91.96,92.3,907476.0,91.5217,92.0786,91.462,91.8001,907476.0
2025-02-26 09:30:00,91.69,92.0,90.82,90.95,258300.0,91.1934,91.5018,90.3282,90.4575,258300.0
2025-02-26 10:00:00,90.98,91.5,90.73,91.0,137576.0,90.4873,91.0045,90.2386,90.5072,137576.0
2025-02-26 10:30:00,90.98,91.09,90.65,90.7,159474.0,90.4873,90.5967,90.1591,90.2088,159474.0
2025-02-26 11:00:00,90.69,90.71,90.39,90.56,117102.0,90.1989,90.2188,89.9005,90.0696,117102.0
2025-02-26 11:30:00,90.58,90.6,90.27,90.37,86598.0,90.0895,90.1094,89.7811,89.8806,86598.0
2025-02-26 12:00:00,90.39,90.44,90.09,90.23,77903.0,89.9005,89.9502,89.6021,89.7414,77903.0
2025-02-26 12:30:00,90.23,90.27,90.01,90.16,122255.0,89.7414,89.7811,89.5225,89.6717,122255.0
2025-02-26 13:00:00,90.17,90.38,90.14,90.29,107954.0,89.6817,89.8905,89.6518,89.801,107954.0
2025-02-26 13:30:00,90.3,90.31,90.01,90.12,142721.0,89.811,89.8209,89.5225,89.632,142721.0
2025-02-26 14:00:00,90.12,90.61,90.0,90.55,207717.0,89.632,90.1193,89.5126,90.0596,207717.0
2025-02-26 14:30:00,90.56,90.67,90.49,90.62,90266.0,90.0696,90.179,89.9999,90.1292,90266.0
2025-02-26 15:00:00,90.63,90.68,90.26,90.3,125502.0,90.1392,90.1889,89.7712,89.811,125502.0
2025-02-26 15:30:00,90.29,90.53,90.07,90.18,459321.0,89.801,90.0397,89.5822,89.6916,459321.0
2025-02-27 09:30:00,89.96,90.79,89.6,90.77,306686.0,89.4728,90.2983,89.1148,90.2784,306686.0
2025-02-27 10:00:00,90.77,91.07,90.08,90.55,162891.0,90.2784,90.5768,89.5922,90.0596,162891.0
2025-02-27 10:30:00,90.56,90.87,90.44,90.79,107671.0,90.0696,90.3779,89.9502,90.2983,107671.0
2025-02-27 11:00:00,90.81,91.02,90.65,90.67,94098.0,90.3182,90.5271,90.1591,90.179,94098.0
2025-02-27 11:30:00,90.67,90.73,90.41,90.49,93823.0,90.179,90.2386,89.9204,89.9999,93823.0
2025-02-27 12:00:00,90.48,90.69,90.36,90.69,51464.0,89.99,90.1989,89.8707,90.1989,51464.0
2025-02-27 12:30:00,90.7,90.78,90.51,90.53,66013.0,90.2088,90.2884,90.0198,90.0397,66013.0
2025-02-27 13:00:00,90.53,90.67,90.49,90.58,83098.0,90.0397,90.179,89.9999,90.0895,83098.0
2025-02-27 13:30:00,90.58,90.68,90.55,90.61,62940.0,90.0895,90.1889,90.0596,90.1193,62940.0
2025-02-27 14:00:00,90.62,90.79,90.58,90.69,89331.0,90.1292,90.2983,90.0895,90.1989,89331.0
2025-02-27 14:30:00,90.68,90.73,90.46,90.49,104541.0,90.1889,90.2386,89.9701,89.9999,104541.0
2025-02-27 15:00:00,90.45,90.57,90.34,90.39,124554.0,89.9602,90.0795,89.8508,89.9005,124554.0
2025-02-27 15:30:00,90.39,90.56,90.09,90.21,437736.0,89.9005,90.0696,89.6021,89.7215,437736.0
2025-02-28 09:30:00,91.04,91.94,90.8,91.02,209129.0,90.547,91.4421,90.3083,90.5271,209129.0
2025-02-28 10:00:00,91.04,91.12,90.08,90.1,150925.0,90.547,90.6265,89.5922,89.6121,150925.0
2025-02-28 10:30:00,90.12,90.57,90.12,90.38,123077.0,89.632,90.0795,89.632,89.8905,123077.0
2025-02-28 11:00:00,90.39,90.55,90.26,90.44,94442.0,89.9005,90.0596,89.7712,89.9502,94442.0
2025-02-28 11:30:00,90.47,90.49,90.29,90.33,115254.0,89.9801,89.9999,89.801,89.8408,115254.0
2025-02-28 12:00:00,90.31,90.39,90.13,90.14,76076.0,89.8209,89.9005,89.6419,89.6518,76076.0
2025-02-28 12:30:00,90.15,90.23,90.07,90.22,92217.0,89.6618,89.7414,89.5822,89.7314,92217.0
2025-02-28 13:00:00,90.22,90.37,90.17,90.2,76376.0,89.7314,89.8806,89.6817,89.7115,76376.0
2025-02-28 13:30:00,90.2,90.44,90.06,90.39,99739.0,89.7115,89.9502,89.5723,89.9005,99739.0
2025-02-28 14:00:00,90.39,90.71,90.39,90.67,101308.0,89.9005,90.2188,89.9005,90.179,101308.0
2025-02-28 14:30:00,90.67,90.87,90.65,90.8,70439.0,90.179,90.3779,90.1591,90.3083,70439.0
2025-02-28 15:00:00,90.8,91.04,90.78,91.02,104905.0,90.3083,90.547,90.2884,90.5271,104905.0
2025-02-28 15:30:00,91.03,91.34,91.01,91.17,537972.0,90.537,90.8453,90.5171,90.6763,537972.0
2025-03-03 09:30:00,90.99,92.46,90.93,92.32,319332.0,90.4972,91.9593,90.4376,91.82,319332.0
2025-03-03 10:00:00,92.31,92.36,91.75,91.84,182241.0,91.8101,91.8598,91.2531,91.3426,182241.0
2025-03-03 10:30:00,91.84,92.09,91.65,91.99,72778.0,91.3426,91.5913,91.1537,91.4918,72778.0
2025-03-03 11:00:00,92.0,92.2,91.79,91.89,121669.0,91.5018,91.7007,91.2929,91.3924,121669.0
2025-03-03 11:30:00,91.89,92.09,91.83,92.06,82465.0,91.3924,91.5913,91.3327,91.5614,82465.0
2025-03-03 12:00:00,92.06,92.2,92.02,92.1,77990.0,91.5614,91.7007,91.5217,91.6012,77990.0
2025-03-03 12:30:00,92.09,92.14,91.99,92.13,63552.0,91.5913,91.641,91.4918,91.6311,63552.0
2025-03-03 13:00:00,92.11,92.47,92.09,92.3,69035.0,91.6112,91.9692,91.5913,91.8001,69035.0
2025-03-03 13:30:00,92.28,92.35,92.12,92.13,84658.0,91.7803,91.8499,91.6211,91.6311,84658.0
2025-03-03 14:00:00,92.13,92.19,91.95,92.04,89296.0,91.6311,91.6907,91.452,91.5416,89296.0
2025-03-03 14:30:00,92.03,92.28,92.03,92.2,124378.0,91.5316,91.7803,91.5316,91.7007,124378.0
2025-03-03 15:00:00,92.2,92.49,92.12,92.28,211728.0,91.7007,91.9891,91.6211,91.7803,211728.0
2025-03-03 15:30:00,92.28,92.81,92.1,92.79,488455.0,91.7803,92.3074,91.6012,92.2875,488455.0
2025-03-04 09:30:00,93.27,94.42,93.04,94.08,380891.0,92.7649,93.9087,92.5361,93.5705,380891.0
2025-03-04 10:00:00,94.09,95.22,94.04,94.86,379102.0,93.5805,94.7043,93.5307,94.3463,379102.0
2025-03-04 10:30:00,94.88,94.97,94.07,94.33,275669.0,94.3662,94.4557,93.5606,93.8192,275669.0
2025-03-04 11:00:00,94.33,94.6,94.07,94.26,148744.0,93.8192,94.0877,93.5606,93.7495,148744.0
2025-03-04 11:30:00,94.27,94.28,93.35,93.49,191391.0,93.7595,93.7694,92.8445,92.9837,191391.0
2025-03-04 12:00:00,93.43,93.65,92.83,92.97,166877.0,92.924,93.1428,92.3273,92.4665,166877.0
2025-03-04 12:30:00,92.98,93.14,92.67,92.71,101227.0,92.4765,92.6356,92.1681,92.2079,101227.0
2025-03-04 13:00:00,92.71,92.72,92.45,92.56,82484.0,92.2079,92.2179,91.9493,92.0587,82484.0
2025-03-04 13:30:00,92.58,92.68,92.39,92.47,111301.0,92.0786,92.1781,91.8897,91.9692,111301.0
2025-03-04 14:00:00,92.46,92.59,92.0,92.19,162976.0,91.9593,92.0886,91.5018,91.6907,162976.0
2025-03-04 14:30:00,92.19,92.37,92.02,92.16,148478.0,91.6907,91.8698,91.5217,91.6609,148478.0
2025-03-04 15:00:00,92.16,92.17,91.66,91.87,202660.0,91.6609,91.6708,91.1636,91.3725,202660.0
2025-03-04 15:30:00,91.86,92.02,91.02,91.09,590371.0,91.3625,91.5217,90.5271,90.5967,590371.0
2025-03-05 09:30:00,90.4,92.09,90.33,91.91,260358.0,89.9104,91.5913,89.8408,91.4123,260358.0
2025-03-05 10:00:00,91.98,92.13,91.38,91.43,125384.0,91.4819,91.6311,90.8851,90.9349,125384.0
2025-03-05 10:30:00,91.38,91.54,91.24,91.5,82334.0,90.8851,91.0443,90.7459,91.0045,82334.0
2025-03-05 11:00:00,91.5,91.86,91.41,91.7,86708.0,91.0045,91.3625,90.915,91.2034,86708.0
2025-03-05 11:30:00,91.7,91.87,91.42,91.55,95165.0,91.2034,91.3725,90.9249,91.0542,95165.0
2025-03-05 12:00:00,91.57,91.95,91.56,91.9,107063.0,91.0741,91.452,91.0642,91.4023,107063.0
2025-03-05 12:30:00,91.92,91.97,91.78,91.82,66497.0,91.4222,91.4719,91.283,91.3227,66497.0
2025-03-05 13:00:00,91.8,91.89,91.72,91.86,106023.0,91.3029,91.3924,91.2233,91.3625,106023.0
2025-03-05 13:30:00,91.87,92.04,91.76,92.04,61870.0,91.3725,91.5416,91.2631,91.5416,61870.0
2025-03-05 14:00:00,92.04,92.16,91.91,92.0,68890.0,91.5416,91.6609,91.4123,91.5018,68890.0
2025-03-05 14:30:00,92.02,92.16,91.95,92.04,76672.0,91.5217,91.6609,91.452,91.5416,76672.0
2025-03-05 15:00:00,92.05,92.21,91.96,92.03,130998.0,91.5515,91.7106,91.462,91.5316,130998.0
2025-03-05 15:30:00,92.03,92.05,91.64,91.77,392172.0,91.5316,91.5515,91.1437,91.273,392172.0
2025-03-06 09:30:00,91.8,92.51,91.4,92.02,371394.0,91.3029,92.009,90.905,91.5217,371394.0
2025-03-06 10:00:00,92.03,92.14,91.61,91.88,207011.0,91.5316,91.641,91.1139,91.3824,207011.0
2025-03-06 10:30:00,91.89,92.24,91.89,92.22,104978.0,91.3924,91.7405,91.3924,91.7206,104978.0
2025-03-06 11:00:00,92.24,92.56,92.2,92.45,117784.0,91.7405,92.0587,91.7007,91.9493,117784.0
2025-03-06 11:30:00,92.47,92.63,92.21,92.36,160842.0,91.9692,92.1284,91.7106,91.8598,160842.0
2025-03-06 12:00:00,92.34,92.55,92.21,92.51,105362.0,91.8399,92.0488,91.7106,92.009,105362.0
2025-03-06 12:30:00,92.51,92.77,92.44,92.76,183458.0,92.009,92.2676,91.9394,92.2577,183458.0
2025-03-06 13:00:00,92.74,92.81,92.57,92.74,180126.0,92.2378,92.3074,92.0687,92.2378,180126.0
2025-03-06 13:30:00,92.74,93.0,92.64,92.97,140011.0,92.2378,92.4964,92.1383,92.4665,140011.0
2025-03-06 14:00:00,92.98,93.13,92.82,93.12,107130.0,92.4765,92.6257,92.3173,92.6157,107130.0
2025-03-06 14:30:00,93.13,93.28,92.89,92.98,182166.0,92.6257,92.7748,92.387,92.4765,182166.0
2025-03-06 15:00:00,93.0,93.48,92.87,93.33,214861.0,92.4964,92.9738,92.3671,92.8246,214861.0
2025-03-06 15:30:00,93.34,93.47,93.19,93.31,548169.0,92.8345,92.9638,92.6853,92.8047,548169.0
2025-03-07 09:30:00,92.84,95.13,92.84,95.04,429503.0,92.3372,94.6148,92.3372,94.5253,429503.0
2025-03-07 10:00:00,95.05,96.28,94.89,96.25,457360.0,94.5353,95.7586,94.3761,95.7288,457360.0
2025-03-07 10:30:00,96.23,97.45,96.19,96.94,636193.0,95.7089,96.9223,95.6691,96.415,636193.0
2025-03-07 11:00:00,96.96,97.6,96.86,97.58,384925.0,96.4349,97.0714,96.3355,97.0516,384925.0
2025-03-07 11:30:00,97.59,98.34,97.56,98.15,583693.0,97.0615,97.8074,97.0317,97.6185,583693.0
2025-03-07 12:00:00,98.16,98.3,97.42,97.61,458299.0,97.6284,97.7677,96.8924,97.0814,458299.0
2025-03-07 12:30:00,97.59,97.91,97.57,97.79,299767.0,97.0615,97.3798,97.0416,97.2604,299767.0
2025-03-07 13:00:00,97.79,97.79,97.12,97.33,332765.0,97.2604,97.2604,96.594,96.8029,332765.0
2025-03-07 13:30:00,97.34,97.87,97.24,97.72,238810.0,96.8129,97.34,96.7134,97.1908,238810.0
2025-03-07 14:00:00,97.73,97.87,97.01,97.15,358050.0,97.2007,97.34,96.4846,96.6239,358050.0
2025-03-07 14:30:00,97.16,97.2,96.43,96.56,305975.0,96.6338,96.6736,95.9078,96.0371,305975.0
2025-03-07 15:00:00,96.54,96.74,96.12,96.68,383408.0,96.0172,96.2161,95.5995,96.1564,383408.0
2025-03-07 15:30:00,96.67,97.01,96.24,96.73,1170018.0,96.1465,96.4846,95.7188,96.2062,1170018.0
2025-03-10 09:30:00,97.34,98.51,97.19,98.44,345480.0,96.8129,97.9765,96.6637,97.9069,345480.0
2025-03-10 10:00:00,98.46,99.53,98.37,99.53,726002.0,97.9268,98.991,97.8373,98.991,726002.0
2025-03-10 10:30:00,99.52,100.18,99.5,100.16,602245.0,98.981,99.6375,98.9612,99.6176,602245.0
2025-03-10 11:00:00,100.15,100.17,99.47,99.56,471083.0,99.6076,99.6275,98.9313,99.0208,471083.0
2025-03-10 11:30:00,99.56,99.63,98.85,99.31,377472.0,99.0208,99.0904,98.3147,98.7722,377472.0
2025-03-10 12:00:00,99.31,99.42,99.14,99.37,226181.0,98.7722,98.8816,98.6031,98.8319,226181.0
2025-03-10 12:30:00,99.35,99.51,98.91,99.01,246581.0,98.812,98.9711,98.3743,98.4738,246581.0
2025-03-10 13:00:00,99.0,99.1,98.72,99.06,190392.0,98.4639,98.5633,98.1854,98.5235,190392.0
2025-03-10 13:30:00,99.07,99.15,98.75,99.11,213561.0,98.5335,98.613,98.2152,98.5733,213561.0
2025-03-10 14:00:00,99.11,99.29,98.62,98.76,273023.0,98.5733,98.7523,98.0859,98.2252,273023.0
2025-03-10 14:30:00,98.76,98.76,98.09,98.32,212146.0,98.2252,98.2252,97.5588,97.7875,212146.0
2025-03-10 15:00:00,98.34,98.34,97.55,97.64,320128.0,97.8074,97.8074,97.0217,97.1112,320128.0
2025-03-10 15:30:00,97.65,98.34,97.32,97.51,1204057.0,97.1212,97.8074,96.793,96.9819,1204057.0
2025-03-11 09:30:00,96.22,96.73,95.2,95.26,355417.0,95.6989,96.2062,94.6844,94.7441,355417.0
2025-03-11 10:00:00,95.26,95.76,94.55,95.63,289312.0,94.7441,95.2414,94.038,95.1121,289312.0
2025-03-11 10:30:00,95.63,95.67,94.86,95.03,266396.0,95.1121,95.1519,94.3463,94.5154,266396.0
2025-03-11 11:00:00,95.09,95.18,94.59,94.65,197383.0,94.575,94.6645,94.0777,94.1374,197383.0
2025-03-11 11:30:00,94.65,94.91,94.46,94.88,125605.0,94.1374,94.396,93.9484,94.3662,125605.0
2025-03-11 12:00:00,94.88,94.97,94.58,94.76,151448.0,94.3662,94.4557,94.0678,94.2468,151448.0
2025-03-11 12:30:00,94.77,94.96,94.52,94.65,155456.0,94.2568,94.4457,94.0081,94.1374,155456.0
2025-03-11 13:00:00,94.65,94.8,94.54,94.7,185710.0,94.1374,94.2866,94.028,94.1871,185710.0
2025-03-11 13:30:00,94.7,94.76,94.27,94.33,245214.0,94.1871,94.2468,93.7595,93.8192,245214.0
2025-03-11 14:00:00,94.36,94.68,94.28,94.55,143923.0,93.849,94.1673,93.7694,94.038,143923.0
2025-03-11 14:30:00,94.55,94.93,94.38,94.7,142606.0,94.038,94.4159,93.8689,94.1871,142606.0
2025-03-11 15:00:00,94.71,94.85,94.17,94.19,284632.0,94.1971,94.3363,93.66,93.6799,284632.0
2025-03-11 15:30:00,94.19,94.58,93.93,94.1,731993.0,93.6799,94.0678,93.4213,93.5904,731993.0
2025-03-12 09:30:00,92.6,93.21,92.0,92.7,407907.0,92.0985,92.7052,91.5018,92.198,407907.0
2025-03-12 10:00:00,92.72,92.9,92.2,92.5,216065.0,92.2179,92.3969,91.7007,91.9991,216065.0
2025-03-12 10:30:00,92.52,92.68,91.7,91.87,195698.0,92.019,92.1781,91.2034,91.3725,195698.0
2025-03-12 11:00:00,91.88,92.44,91.73,92.23,160840.0,91.3824,91.9394,91.2332,91.7305,160840.0
2025-03-12 11:30:00,92.21,92.62,92.01,92.56,170983.0,91.7106,92.1184,91.5117,92.0587,170983.0
2025-03-12 12:00:00,92.55,92.59,91.86,92.3,145372.0,92.0488,92.0886,91.3625,91.8001,145372.0
2025-03-12 12:30:00,92.3,92.46,91.99,92.02,227058.0,91.8001,91.9593,91.4918,91.5217,227058.0
2025-03-12 13:00:00,92.02,92.09,91.88,92.01,161201.0,91.5217,91.5913,91.3824,91.5117,161201.0
2025-03-12 13:30:00,92.0,92.11,91.84,91.89,258174.0,91.5018,91.6112,91.3426,91.3924,258174.0
2025-03-12 14:00:00,91.9,92.23,91.84,92.2,179978.0,91.4023,91.7305,91.3426,91.7007,179978.0
2025-03-12 14:30:00,92.19,92.56,92.19,92.46,462853.0,91.6907,92.0587,91.6907,91.9593,462853.0
2025-03-12 15:00:00,92.45,92.45,90.69,91.06,1717887.0,91.9493,91.9493,90.1989,90.5669,1717887.0
2025-03-12 15:30:00,91.06,91.21,90.23,90.82,1682908.0,90.5669,90.716,89.7414,90.3282,1682908.0
2025-03-13 09:30:00,90.96,91.52,90.28,91.47,380614.0,90.4674,91.0244,89.7911,90.9746,380614.0
2025-03-13 10:00:00,91.49,91.61,90.86,91.05,289155.0,90.9945,91.1139,90.3679,90.5569,289155.0
2025-03-13 10:30:00,91.03,91.4,90.93,91.06,148346.0,90.537,90.905,90.4376,90.5669,148346.0
2025-03-13 11:00:00,91.05,91.08,90.83,90.96,132976.0,90.5569,90.5868,90.3381,90.4674,132976.0
2025-03-13 11:30:00,90.96,90.99,90.68,90.81,135583.0,90.4674,90.4972,90.1889,90.3182,135583.0
2025-03-13 12:00:00,90.8,91.03,90.73,90.73,189505.0,90.3083,90.537,90.2386,90.2386,189505.0
2025-03-13 12:30:00,90.71,90.81,90.61,90.81,90607.0,90.2188,90.3182,90.1193,90.3182,90607.0
2025-03-13 13:00:00,90.82,90.97,90.72,90.76,145347.0,90.3282,90.4773,90.2287,90.2685,145347.0
2025-03-13 13:30:00,90.74,90.81,90.68,90.72,120611.0,90.2486,90.3182,90.1889,90.2287,120611.0
2025-03-13 14:00:00,90.72,90.84,90.68,90.74,102101.0,90.2287,90.3481,90.1889,90.2486,102101.0
2025-03-13 14:30:00,90.75,90.96,90.73,90.84,132436.0,90.2585,90.4674,90.2386,90.3481,132436.0
2025-03-13 15:00:00,90.84,90.87,90.66,90.67,155939.0,90.3481,90.3779,90.169,90.179,155939.0
2025-03-13 15:30:00,90.66,90.72,90.33,90.51,607137.0,90.169,90.2287,89.8408,90.0198,607137.0
2025-03-14 09:30:00,89.73,90.29,89.18,90.2,146118.0,89.2441,89.801,88.697,89.7115,146118.0
2025-03-14 10:00:00,90.25,90.35,89.74,89.85,216137.0,89.7612,89.8607,89.254,89.3634,216137.0
2025-03-14 10:30:00,89.83,89.99,89.72,89.91,102989.0,89.3435,89.5027,89.2341,89.4231,102989.0
2025-03-14 11:00:00,89.91,90.11,89.72,89.81,124714.0,89.4231,89.622,89.2341,89.3236,124714.0
2025-03-14 11:30:00,89.81,89.96,89.64,89.9,127396.0,89.3236,89.4728,89.1546,89.4131,127396.0
2025-03-14 12:00:00,89.9,90.03,89.85,89.91,95752.0,89.4131,89.5424,89.3634,89.4231,95752.0
2025-03-14 12:30:00,89.91,89.95,89.66,89.78,127639.0,89.4231,89.4629,89.1744,89.2938,127639.0
2025-03-14 13:00:00,89.81,90.0,89.69,89.7,96785.0,89.3236,89.5126,89.2043,89.2142,96785.0
2025-03-14 13:30:00,89.69,89.81,89.61,89.7,108494.0,89.2043,89.3236,89.1247,89.2142,108494.0
2025-03-14 14:00:00,89.7,89.8,89.59,89.68,108260.0,89.2142,89.3137,89.1048,89.1943,108260.0
2025-03-14 14:30:00,89.69,89.83,89.68,89.71,108076.0,89.2043,89.3435,89.1943,89.2242,108076.0
2025-03-14 15:00:00,89.71,89.77,89.45,89.46,222419.0,89.2242,89.2838,88.9656,88.9755,222419.0
2025-03-14 15:30:00,89.45,89.83,89.45,89.81,552128.0,88.9656,89.3435,88.9656,89.3236,552128.0
2025-03-17 09:30:00,90.19,90.84,89.75,90.69,194857.0,89.7016,90.3481,89.264,90.1989,194857.0
2025-03-17 10:00:00,90.69,90.96,90.37,90.94,135875.0,90.1989,90.4674,89.8806,90.4475,135875.0
2025-03-17 10:30:00,90.93,91.31,90.83,91.21,201719.0,90.4376,90.8155,90.3381,90.716,201719.0
2025-03-17 11:00:00,91.22,91.38,90.91,90.99,146275.0,90.726,90.8851,90.4177,90.4972,146275.0
2025-03-17 11:30:00,90.99,91.03,90.65,90.7,156072.0,90.4972,90.537,90.1591,90.2088,156072.0
2025-03-17 12:00:00,90.71,91.04,90.69,90.98,79112.0,90.2188,90.547,90.1989,90.4873,79112.0
2025-03-17 12:30:00,90.96,90.96,90.79,90.84,74518.0,90.4674,90.4674,90.2983,90.3481,74518.0
2025-03-17 13:00:00,90.83,90.88,90.72,90.8,75893.0,90.3381,90.3878,90.2287,90.3083,75893.0
2025-03-17 13:30:00,90.81,91.08,90.69,90.95,186459.0,90.3182,90.5868,90.1989,90.4575,186459.0
2025-03-17 14:00:00,90.97,91.21,90.87,90.87,131450.0,90.4773,90.716,90.3779,90.3779,131450.0
2025-03-17 14:30:00,90.85,90.95,90.75,90.75,70015.0,90.358,90.4575,90.2585,90.2585,70015.0
2025-03-17 15:00:00,90.74,90.78,90.53,90.7,202073.0,90.2486,90.2884,90.0397,90.2088,202073.0
2025-03-17 15:30:00,90.71,90.81,90.5,90.73,651685.0,90.2188,90.3182,90.0099,90.2386,651685.0
2025-03-18 09:30:00,90.55,90.82,90.05,90.4,145603.0,90.0596,90.3282,89.5623,89.9104,145603.0
2025-03-18 10:00:00,90.42,90.57,90.28,90.43,97301.0,89.9303,90.0795,89.7911,89.9403,97301.0
2025-03-18 10:30:00,90.4,90.79,90.34,90.73,295346.0,89.9104,90.2983,89.8508,90.2386,295346.0
2025-03-18 11:00:00,90.73,90.8,90.18,90.18,68656.0,90.2386,90.3083,89.6916,89.6916,68656.0
2025-03-18 11:30:00,90.19,90.21,89.85,89.85,106326.0,89.7016,89.7215,89.3634,89.3634,106326.0
2025-03-18 12:00:00,89.85,90.22,89.76,90.15,88749.0,89.3634,89.7314,89.2739,89.6618,88749.0
2025-03-18 12:30:00,90.16,90.16,89.89,89.9,60713.0,89.6717,89.6717,89.4032,89.4131,60713.0
2025-03-18 13:00:00,89.87,90.04,89.82,90.04,67808.0,89.3833,89.5524,89.3336,89.5524,67808.0
2025-03-18 13:30:00,90.04,90.26,90.01,90.17,57545.0,89.5524,89.7712,89.5225,89.6817,57545.0
2025-03-18 14:00:00,90.17,90.26,89.99,90.0,50884.0,89.6817,89.7712,89.5027,89.5126,50884.0
2025-03-18 14:30:00,90.03,90.09,89.83,89.88,81303.0,89.5424,89.6021,89.3435,89.3933,81303.0
2025-03-18 15:00:00,89.85,89.93,89.7,89.91,76845.0,89.3634,89.443,89.2142,89.4231,76845.0
2025-03-18 15:30:00,89.91,89.91,89.38,89.51,416505.0,89.4231,89.4231,88.896,89.0253,416505.0
2025-03-19 09:30:00,89.38,89.94,89.19,89.7,173280.0,88.896,89.4529,88.707,89.2142,173280.0
2025-03-19 10:00:00,89.69,90.14,89.56,90.13,173373.0,89.2043,89.6518,89.075,89.6419,173373.0
2025-03-19 10:30:00,90.13,90.14,89.88,90.03,199576.0,89.6419,89.6518,89.3933,89.5424,199576.0
2025-03-19 11:00:00,90.03,90.21,89.82,90.2,464746.0,89.5424,89.7215,89.3336,89.7115,464746.0
2025-03-19 11:30:00,90.2,90.28,89.98,90.22,206782.0,89.7115,89.7911,89.4927,89.7314,206782.0
2025-03-19 12:00:00,90.24,90.44,90.2,90.35,161417.0,89.7513,89.9502,89.7115,89.8607,161417.0
2025-03-19 12:30:00,90.36,90.48,90.28,90.37,161066.0,89.8707,89.99,89.7911,89.8806,161066.0
2025-03-19 13:00:00,90.37,90.38,90.18,90.3,138622.0,89.8806,89.8905,89.6916,89.811,138622.0
2025-03-19 13:30:00,90.28,90.28,89.85,89.86,277226.0,89.7911,89.7911,89.3634,89.3734,277226.0
2025-03-19 14:00:00,89.83,90.02,89.68,89.82,95123.0,89.3435,89.5325,89.1943,89.3336,95123.0
2025-03-19 14:30:00,89.84,90.06,89.83,89.95,163541.0,89.3535,89.5723,89.3435,89.4629,163541.0
2025-03-19 15:00:00,89.94,90.42,89.87,90.38,287925.0,89.4529,89.9303,89.3833,89.8905,287925.0
2025-03-19 15:30:00,90.38,90.54,90.18,90.43,1092192.0,89.8905,90.0497,89.6916,89.9403,1092192.0
2025-03-20 09:30:00,90.55,90.77,89.14,89.98,179995.0,90.0596,90.2784,88.6573,89.4927,179995.0
2025-03-20 10:00:00,89.98,90.39,89.84,90.35,274379.0,89.4927,89.9005,89.3535,89.8607,274379.0
2025-03-20 10:30:00,90.32,90.4,90.17,90.32,172334.0,89.8309,89.9104,89.6817,89.8309,172334.0
2025-03-20 11:00:00,90.31,90.42,89.65,89.68,165325.0,89.8209,89.9303,89.1645,89.1943,165325.0
2025-03-20 11:30:00,89.66,89.84,89.6,89.79,101045.0,89.1744,89.3535,89.1148,89.3037,101045.0
2025-03-20 12:00:00,89.8,90.08,89.78,90.0,103758.0,89.3137,89.5922,89.2938,89.5126,103758.0
2025-03-20 12:30:00,90.01,90.09,89.94,90.03,186612.0,89.5225,89.6021,89.4529,89.5424,186612.0
2025-03-20 13:00:00,90.03,90.06,89.85,89.98,139149.0,89.5424,89.5723,89.3634,89.4927,139149.0
2025-03-20 13:30:00,89.99,90.05,89.91,89.91,177017.0,89.5027,89.5623,89.4231,89.4231,177017.0
2025-03-20 14:00:00,89.91,90.0,89.61,89.97,206252.0,89.4231,89.5126,89.1247,89.4828,206252.0
2025-03-20 14:30:00,89.99,90.09,89.95,90.06,106932.0,89.5027,89.6021,89.4629,89.5723,106932.0
2025-03-20 15:00:00,90.06,90.12,89.89,90.04,143424.0,89.5723,89.632,89.4032,89.5524,143424.0
2025-03-20 15:30:00,90.04,90.41,89.93,90.28,693905.0,89.5524,89.9204,89.443,89.7911,693905.0
2025-03-21 09:30:00,90.11,91.36,89.99,90.67,1105800.0,89.622,90.8652,89.5027,90.179,1105800.0
2025-03-21 10:00:00,90.66,90.72,90.0,90.18,142553.0,90.169,90.2287,89.5126,89.6916,142553.0
2025-03-21 10:30:00,90.19,90.42,90.0,90.35,175448.0,89.7016,89.9303,89.5126,89.8607,175448.0
2025-03-21 11:00:00,90.35,90.54,90.18,90.5,164829.0,89.8607,90.0497,89.6916,90.0099,164829.0
2025-03-21 11:30:00,90.5,90.6,90.28,90.29,162886.0,90.0099,90.1094,89.7911,89.801,162886.0
2025-03-21 12:00:00,90.29,90.64,90.27,90.48,256251.0,89.801,90.1491,89.7811,89.99,256251.0
2025-03-21 12:30:00,90.49,90.75,90.49,90.75,140650.0,89.9999,90.2585,89.9999,90.2585,140650.0
2025-03-21 13:00:00,90.75,90.79,90.6,90.65,145204.0,90.2585,90.2983,90.1094,90.1591,145204.0
2025-03-21 13:30:00,90.66,90.98,90.63,90.82,135165.0,90.169,90.4873,90.1392,90.3282,135165.0
2025-03-21 14:00:00,90.83,90.87,90.47,90.49,200405.0,90.3381,90.3779,89.9801,89.9999,200405.0
2025-03-21 14:30:00,90.5,90.67,90.47,90.5,114019.0,90.0099,90.179,89.9801,90.0099,114019.0
2025-03-21 15:00:00,90.5,90.53,90.39,90.41,229211.0,90.0099,90.0397,89.9005,89.9204,229211.0
2025-03-21 15:30:00,90.41,90.46,90.12,90.28,850079.0,89.9204,89.9701,89.632,89.7911,850079.0
2025-03-24 09:30:00,90.08,91.38,90.08,91.33,223596.0,89.5922,90.8851,89.5922,90.8354,223596.0
2025-03-24 10:00:00,91.33,91.36,90.31,90.36,166930.0,90.8354,90.8652,89.8209,89.8707,166930.0
2025-03-24 10:30:00,90.34,90.74,90.18,90.66,59246.0,89.8508,90.2486,89.6916,90.169,59246.0
2025-03-24 11:00:00,90.66,90.9,90.48,90.79,86114.0,90.169,90.4077,89.99,90.2983,86114.0
2025-03-24 11:30:00,90.77,90.79,90.5,90.59,71562.0,90.2784,90.2983,90.0099,90.0994,71562.0
2025-03-24 12:00:00,90.6,90.81,90.55,90.76,73627.0,90.1094,90.3182,90.0596,90.2685,73627.0
2025-03-24 12:30:00,90.77,90.86,90.58,90.7,127582.0,90.2784,90.3679,90.0895,90.2088,127582.0
2025-03-24 13:00:00,90.72,90.73,90.55,90.66,70002.0,90.2287,90.2386,90.0596,90.169,70002.0
2025-03-24 13:30:00,90.67,90.77,90.58,90.74,70724.0,90.179,90.2784,90.0895,90.2486,70724.0
2025-03-24 14:00:00,90.75,90.76,90.55,90.55,75920.0,90.2585,90.2685,90.0596,90.0596,75920.0
2025-03-24 14:30:00,90.56,90.85,90.51,90.83,86929.0,90.0696,90.358,90.0198,90.3381,86929.0
2025-03-24 15:00:00,90.83,91.0,90.8,90.92,187535.0,90.3381,90.5072,90.3083,90.4276,187535.0
2025-03-24 15:30:00,90.92,91.12,90.87,90.89,561824.0,90.4276,90.6265,90.3779,90.3978,561824.0
2025-03-25 09:30:00,90.97,90.98,89.68,89.95,202384.0,90.4773,90.4873,89.1943,89.4629,202384.0
2025-03-25 10:00:00,89.94,90.06,89.5,89.76,258238.0,89.4529,89.5723,89.0153,89.2739,258238.0
2025-03-25 10:30:00,89.79,89.79,89.29,89.57,249385.0,89.3037,89.3037,88.8064,89.0849,249385.0
2025-03-25 11:00:00,89.55,89.58,89.06,89.14,155777.0,89.065,89.0949,88.5777,88.6573,155777.0
2025-03-25 11:30:00,89.15,89.4,89.04,89.33,141622.0,88.6672,88.9159,88.5578,88.8462,141622.0
2025-03-25 12:00:00,89.33,89.39,89.21,89.34,108575.0,88.8462,88.9059,88.7269,88.8562,108575.0
2025-03-25 12:30:00,89.34,89.45,89.18,89.33,184410.0,88.8562,88.9656,88.697,88.8462,184410.0
2025-03-25 13:00:00,89.32,89.6,89.26,89.56,129165.0,88.8363,89.1148,88.7766,89.075,129165.0
2025-03-25 13:30:00,89.53,89.73,89.46,89.66,166669.0,89.0451,89.2441,88.9755,89.1744,166669.0
2025-03-25 14:00:00,89.66,89.7,89.45,89.62,134249.0,89.1744,89.2142,88.9656,89.1347,134249.0
2025-03-25 14:30:00,89.62,89.66,89.41,89.45,97217.0,89.1347,89.1744,88.9258,88.9656,97217.0
2025-03-25 15:00:00,89.44,89.56,89.38,89.41,173384.0,88.9556,89.075,88.896,88.9258,173384.0
2025-03-25 15:30:00,89.43,89.62,89.14,89.57,570825.0,88.9457,89.1347,88.6573,89.0849,570825.0
2025-03-26 09:30:00,89.83,90.59,89.6,90.54,362076.0,89.3435,90.0994,89.1148,90.0497,362076.0
2025-03-26 10:00:00,90.54,91.17,90.45,90.83,168769.0,90.0497,90.6763,89.9602,90.3381,168769.0
2025-03-26 10:30:00,90.81,91.15,90.73,90.99,112001.0,90.3182,90.6564,90.2386,90.4972,112001.0
2025-03-26 11:00:00,91.0,91.15,90.97,91.1,109653.0,90.5072,90.6564,90.4773,90.6066,109653.0
2025-03-26 11:30:00,91.09,91.35,90.93,91.27,91235.0,90.5967,90.8553,90.4376,90.7757,91235.0
2025-03-26 12:00:00,91.26,91.44,91.13,91.3,95043.0,90.7658,90.9448,90.6365,90.8056,95043.0
2025-03-26 12:30:00,91.28,91.55,91.26,91.51,135784.0,90.7857,91.0542,90.7658,91.0144,135784.0
2025-03-26 13:00:00,91.53,91.71,91.44,91.68,109916.0,91.0343,91.2133,90.9448,91.1835,109916.0
2025-03-26 13:30:00,91.68,91.72,91.56,91.56,109050.0,91.1835,91.2233,91.0642,91.0642,109050.0
2025-03-26 14:00:00,91.56,91.85,91.55,91.82,121512.0,91.0642,91.3526,91.0542,91.3227,121512.0
2025-03-26 14:30:00,91.81,91.96,91.81,91.92,85976.0,91.3128,91.462,91.3128,91.4222,85976.0
2025-03-26 15:00:00,91.94,91.95,91.75,91.92,138901.0,91.4421,91.452,91.2531,91.4222,138901.0
2025-03-26 15:30:00,91.92,92.27,91.83,92.03,504938.0,91.4222,91.7703,91.3327,91.5316,504938.0
2025-03-27 09:30:00,92.87,93.12,91.93,92.56,328890.0,92.3671,92.6157,91.4321,92.0587,328890.0
2025-03-27 10:00:00,92.57,92.93,92.41,92.5,99625.0,92.0687,92.4267,91.9096,91.9991,99625.0
2025-03-27 10:30:00,92.5,92.51,92.2,92.29,111370.0,91.9991,92.009,91.7007,91.7902,111370.0
2025-03-27 11:00:00,92.27,92.7,92.2,92.62,76700.0,91.7703,92.198,91.7007,92.1184,76700.0
2025-03-27 11:30:00,92.65,92.71,92.5,92.63,75361.0,92.1483,92.2079,91.9991,92.1284,75361.0
2025-03-27 12:00:00,92.66,92.67,92.4,92.48,54346.0,92.1582,92.1681,91.8996,91.9792,54346.0
2025-03-27 12:30:00,92.5,92.55,92.28,92.5,77315.0,91.9991,92.0488,91.7803,91.9991,77315.0
2025-03-27 13:00:00,92.5,92.65,92.44,92.63,45847.0,91.9991,92.1483,91.9394,92.1284,45847.0
2025-03-27 13:30:00,92.64,92.69,92.55,92.68,43886.0,92.1383,92.188,92.0488,92.1781,43886.0
2025-03-27 14:00:00,92.69,93.0,92.69,92.87,58667.0,92.188,92.4964,92.188,92.3671,58667.0
2025-03-27 14:30:00,92.89,92.96,92.83,92.83,48351.0,92.387,92.4566,92.3273,92.3273,48351.0
2025-03-27 15:00:00,92.84,93.15,92.84,93.13,88093.0,92.3372,92.6455,92.3372,92.6257,88093.0
2025-03-27 15:30:00,93.13,93.28,93.01,93.17,238107.0,92.6257,92.7748,92.5063,92.6654,238107.0
2025-03-28 09:30:00,93.9,93.9,92.22,92.42,157925.0,93.3915,93.3915,91.7206,91.9195,157925.0
2025-03-28 10:00:00,92.35,93.05,92.34,92.98,127174.0,91.8499,92.5461,91.8399,92.4765,127174.0
2025-03-28 10:30:00,93.0,93.06,92.47,92.67,225446.0,92.4964,92.556,91.9692,92.1681,225446.0
2025-03-28 11:00:00,92.64,93.07,92.64,92.95,138139.0,92.1383,92.566,92.1383,92.4466,138139.0
2025-03-28 11:30:00,92.93,93.07,92.89,93.06,68357.0,92.4267,92.566,92.387,92.556,68357.0
2025-03-28 12:00:00,93.04,93.19,93.02,93.08,63968.0,92.5361,92.6853,92.5162,92.5759,63968.0
2025-03-28 12:30:00,93.08,93.13,92.96,93.09,52991.0,92.5759,92.6257,92.4566,92.5859,52991.0
2025-03-28 13:00:00,93.06,93.22,93.06,93.16,49147.0,92.556,92.7152,92.556,92.6555,49147.0
2025-03-28 13:30:00,93.16,93.21,92.98,93.12,52586.0,92.6555,92.7052,92.4765,92.6157,52586.0
2025-03-28 14:00:00,93.13,93.17,92.63,92.78,63249.0,92.6257,92.6654,92.1284,92.2775,63249.0
2025-03-28 14:30:00,92.78,92.83,92.55,92.76,57274.0,92.2775,92.3273,92.0488,92.2577,57274.0
2025-03-28 15:00:00,92.78,92.96,92.72,92.92,100661.0,92.2775,92.4566,92.2179,92.4168,100661.0
2025-03-28 15:30:00,92.92,93.02,92.69,92.77,351642.0,92.4168,92.5162,92.188,92.2676,351642.0
2025-03-31 09:30:00,93.26,94.29,93.06,93.76,841013.0,92.7549,93.7794,92.556,93.2522,841013.0
2025-03-31 10:00:00,93.71,93.93,93.15,93.92,192344.0,93.2025,93.4213,92.6455,93.4114,192344.0
2025-03-31 10:30:00,93.91,94.18,93.81,94.15,193464.0,93.4014,93.67,93.302,93.6401,193464.0
2025-03-31 11:00:00,94.13,94.33,93.8,93.95,160970.0,93.6202,93.8192,93.292,93.4412,160970.0
2025-03-31 11:30:00,93.94,94.02,93.65,93.83,128302.0,93.4313,93.5108,93.1428,93.3219,128302.0
2025-03-31 12:00:00,93.83,93.89,93.44,93.5,107433.0,93.3219,93.3815,92.934,92.9936,107433.0
2025-03-31 12:30:00,93.5,93.6,93.4,93.59,79602.0,92.9936,93.0931,92.8942,93.0832,79602.0
2025-03-31 13:00:00,93.59,93.63,93.36,93.51,74187.0,93.0832,93.1229,92.8544,93.0036,74187.0
2025-03-31 13:30:00,93.51,93.51,93.31,93.4,78423.0,93.0036,93.0036,92.8047,92.8942,78423.0
2025-03-31 14:00:00,93.41,93.73,93.39,93.65,83701.0,92.9041,93.2224,92.8842,93.1428,83701.0
2025-03-31 14:30:00,93.65,93.8,93.62,93.75,74980.0,93.1428,93.292,93.113,93.2423,74980.0
2025-03-31 15:00:00,93.77,94.11,93.74,93.94,142853.0,93.2622,93.6003,93.2323,93.4313,142853.0
2025-03-31 15:30:00,93.94,94.18,93.66,93.7,823280.0,93.4313,93.67,93.1528,93.1926,823280.0
2025-04-01 09:30:00,94.24,94.62,93.74,94.04,246970.0,93.7296,94.1076,93.2323,93.5307,246970.0
2025-04-01 10:00:00,94.06,94.4,93.27,93.45,398028.0,93.5506,93.8888,92.7649,92.9439,398028.0
2025-04-01 10:30:00,93.4,93.7,93.33,93.53,170121.0,92.8942,93.1926,92.8246,93.0235,170121.0
2025-04-01 11:00:00,93.53,93.72,93.18,93.33,211703.0,93.0235,93.2125,92.6754,92.8246,211703.0
2025-04-01 11:30:00,93.36,93.66,93.33,93.59,207084.0,92.8544,93.1528,92.8246,93.0832,207084.0
2025-04-01 12:00:00,93.59,93.96,93.56,93.73,173644.0,93.0832,93.4512,93.0533,93.2224,173644.0
2025-04-01 12:30:00,93.71,93.8,93.62,93.76,138586.0,93.2025,93.292,93.113,93.2522,138586.0
2025-04-01 13:00:00,93.77,93.91,93.48,93.6,186484.0,93.2622,93.4014,92.9738,93.0931,186484.0
2025-04-01 13:30:00,93.6,93.67,93.24,93.38,144753.0,93.0931,93.1627,92.7351,92.8743,144753.0
2025-04-01 14:00:00,93.36,93.71,93.31,93.66,96876.0,92.8544,93.2025,92.8047,93.1528,96876.0
2025-04-01 14:30:00,93.66,93.67,93.39,93.5,97786.0,93.1528,93.1627,92.8842,92.9936,97786.0
2025-04-01 15:00:00,93.49,93.61,93.44,93.5,111673.0,92.9837,93.1031,92.934,92.9936,111673.0
2025-04-01 15:30:00,93.5,94.02,93.49,93.9,616324.0,92.9936,93.5108,92.9837,93.3915,616324.0
2025-04-02 09:30:00,93.99,94.24,92.6,93.08,225980.0,93.481,93.7296,92.0985,92.5759,225980.0
2025-04-02 10:00:00,93.11,93.69,92.96,93.53,104051.0,92.6058,93.1826,92.4566,93.0235,104051.0
2025-04-02 10:30:00,93.53,93.66,93.37,93.51,143827.0,93.0235,93.1528,92.8644,93.0036,143827.0
2025-04-02 11:00:00,93.49,93.63,93.38,93.55,81332.0,92.9837,93.1229,92.8743,93.0434,81332.0
2025-04-02 11:30:00,93.56,93.65,93.01,93.05,71374.0,93.0533,93.1428,92.5063,92.5461,71374.0
2025-04-02 12:00:00,93.06,93.12,92.83,92.94,99744.0,92.556,92.6157,92.3273,92.4367,99744.0
2025-04-02 12:30:00,92.95,93.27,92.89,93.18,89381.0,92.4466,92.7649,92.387,92.6754,89381.0
2025-04-02 13:00:00,93.17,93.25,93.02,93.09,78370.0,92.6654,92.745,92.5162,92.5859,78370.0
2025-04-02 13:30:00,93.09,93.23,92.94,93.04,114275.0,92.5859,92.7251,92.4367,92.5361,114275.0
2025-04-02 14:00:00,93.06,93.21,92.94,93.04,129936.0,92.556,92.7052,92.4367,92.5361,129936.0
2025-04-02 14:30:00,93.05,93.19,92.97,93.08,82559.0,92.5461,92.6853,92.4665,92.5759,82559.0
2025-04-02 15:00:00,93.09,93.2,93.02,93.12,123968.0,92.5859,92.6953,92.5162,92.6157,123968.0
2025-04-02 15:30:00,93.14,93.67,93.08,93.52,548433.0,92.6356,93.1627,92.5759,93.0135,548433.0
2025-04-03 09:30:00,95.26,97.24,94.99,95.66,494870.0,94.7441,96.7134,94.4756,95.1419,494870.0
2025-04-03 10:00:00,95.64,95.92,94.8,95.42,360572.0,95.1221,95.4005,94.2866,94.9032,360572.0
2025-04-03 10:30:00,95.41,96.55,95.33,96.54,181978.0,94.8933,96.0271,94.8137,96.0172,181978.0
2025-04-03 11:00:00,96.51,97.14,96.38,96.74,211017.0,95.9873,96.6139,95.8581,96.2161,211017.0
2025-04-03 11:30:00,96.71,96.78,96.24,96.45,200592.0,96.1863,96.2559,95.7188,95.9277,200592.0
2025-04-03 12:00:00,96.42,96.56,96.22,96.54,80276.0,95.8978,96.0371,95.6989,96.0172,80276.0
2025-04-03 12:30:00,96.54,96.54,95.78,95.94,102754.0,96.0172,96.0172,95.2613,95.4204,102754.0
2025-04-03 13:00:00,95.94,95.95,95.59,95.64,106505.0,95.4204,95.4304,95.0723,95.1221,106505.0
2025-04-03 13:30:00,95.66,95.89,95.5,95.88,135159.0,95.1419,95.3707,94.9828,95.3608,135159.0
2025-04-03 14:00:00,95.91,96.51,95.83,96.42,133450.0,95.3906,95.9873,95.311,95.8978,133450.0
2025-04-03 14:30:00,96.42,96.57,96.14,96.18,245835.0,95.8978,96.047,95.6194,95.6591,245835.0
2025-04-03 15:00:00,96.19,96.38,95.76,96.0,273574.0,95.6691,95.8581,95.2414,95.4801,273574.0
2025-04-03 15:30:00,96.02,96.37,95.88,96.0,617842.0,95.5,95.8481,95.3608,95.4801,617842.0
2025-04-04 09:30:00,96.95,97.73,95.93,96.37,792913.0,96.425,97.2007,95.4105,95.8481,792913.0
2025-04-04 10:00:00,96.37,96.89,95.87,96.42,472745.0,95.8481,96.3653,95.3508,95.8978,472745.0
2025-04-04 10:30:00,96.41,96.74,95.57,95.61,402485.0,95.8879,96.2161,95.0524,95.0922,402485.0
2025-04-04 11:00:00,95.6,95.7,93.04,93.41,499385.0,95.0823,95.1817,92.5361,92.9041,499385.0
2025-04-04 11:30:00,93.41,94.0,93.08,93.87,214100.0,92.9041,93.4909,92.5759,93.3616,214100.0
2025-04-04 12:00:00,93.85,93.88,93.1,93.12,160953.0,93.3418,93.3716,92.5958,92.6157,160953.0
2025-04-04 12:30:00,93.1,93.38,92.69,92.69,129382.0,92.5958,92.8743,92.188,92.188,129382.0
2025-04-04 13:00:00,92.69,92.99,92.32,92.98,105291.0,92.188,92.4864,91.82,92.4765,105291.0
2025-04-04 13:30:00,92.96,93.15,92.62,92.73,123197.0,92.4566,92.6455,92.1184,92.2278,123197.0
2025-04-04 14:00:00,92.73,92.78,91.86,91.99,105231.0,92.2278,92.2775,91.3625,91.4918,105231.0
2025-04-04 14:30:00,92.01,92.1,91.32,92.04,131580.0,91.5117,91.6012,90.8255,91.5416,131580.0
2025-04-04 15:00:00,92.06,92.44,91.76,92.19,203778.0,91.5614,91.9394,91.2631,91.6907,203778.0
2025-04-04 15:30:00,92.18,92.57,91.51,91.67,768073.0,91.6808,92.0687,91.0144,91.1736,768073.0
2025-04-07 09:30:00,89.75,90.56,88.24,89.12,558371.0,89.264,90.0696,87.7621,88.6374,558371.0
2025-04-07 10:00:00,89.11,91.21,88.05,89.31,489301.0,88.6274,90.716,87.5732,88.8263,489301.0
2025-04-07 10:30:00,89.32,89.63,88.48,89.26,320356.0,88.8363,89.1446,88.0008,88.7766,320356.0
2025-04-07 11:00:00,89.23,89.84,88.13,88.15,222737.0,88.7468,89.3535,87.6527,87.6726,222737.0
2025-04-07 11:30:00,88.16,89.34,88.16,89.05,144822.0,87.6826,88.8562,87.6826,88.5677,144822.0
2025-04-07 12:00:00,89.05,89.2,88.44,89.11,83057.0,88.5677,88.7169,87.961,88.6274,83057.0
2025-04-07 12:30:00,89.07,89.15,88.35,88.63,125433.0,88.5876,88.6672,87.8715,88.15,125433.0
2025-04-07 13:00:00,88.63,89.75,88.51,89.73,189744.0,88.15,89.264,88.0307,89.2441,189744.0
2025-04-07 13:30:00,89.73,90.02,89.5,89.78,201870.0,89.2441,89.5325,89.0153,89.2938,201870.0
2025-04-07 14:00:00,89.77,90.26,89.73,90.22,268680.0,89.2838,89.7712,89.2441,89.7314,268680.0
2025-04-07 14:30:00,90.19,90.33,89.57,89.79,180234.0,89.7016,89.8408,89.0849,89.3037,180234.0
2025-04-07 15:00:00,89.78,89.96,89.07,89.12,430652.0,89.2938,89.4728,88.5876,88.6374,430652.0
2025-04-07 15:30:00,89.12,89.68,89.05,89.25,823252.0,88.6374,89.1943,88.5677,88.7667,823252.0
2025-04-08 09:30:00,90.3,90.54,89.0,90.4,683550.0,89.811,90.0497,88.518,89.9104,683550.0
2025-04-08 10:00:00,90.51,90.62,89.63,89.74,338889.0,90.0198,90.1292,89.1446,89.254,338889.0
2025-04-08 10:30:00,89.73,90.25,89.62,89.93,201007.0,89.2441,89.7612,89.1347,89.443,201007.0
2025-04-08 11:00:00,89.93,90.3,89.74,89.74,173794.0,89.443,89.811,89.254,89.254,173794.0
2025-04-08 11:30:00,89.73,90.33,89.71,90.3,155919.0,89.2441,89.8408,89.2242,89.811,155919.0
2025-04-08 12:00:00,90.3,90.32,89.9,90.19,73764.0,89.811,89.8309,89.4131,89.7016,73764.0
2025-04-08 12:30:00,90.22,90.31,89.24,89.34,112638.0,89.7314,89.8209,88.7567,88.8562,112638.0
2025-04-08 13:00:00,89.34,89.42,88.62,88.66,117767.0,88.8562,88.9357,88.1401,88.1799,117767.0
2025-04-08 13:30:00,88.66,89.08,88.45,88.68,103372.0,88.1799,88.5976,87.971,88.1998,103372.0
2025-04-08 14:00:00,88.69,88.7,88.22,88.45,137163.0,88.2097,88.2196,87.7422,87.971,137163.0
2025-04-08 14:30:00,88.45,89.03,88.45,88.86,154121.0,87.971,88.5479,87.971,88.3788,154121.0
2025-04-08 15:00:00,88.87,88.96,88.41,88.67,210599.0,88.3887,88.4782,87.9312,88.1898,210599.0
2025-04-08 15:30:00,88.71,88.72,87.72,88.62,727714.0,88.2296,88.2395,87.2449,88.1401,727714.0
2025-04-09 09:30:00,87.73,89.23,87.48,88.75,432955.0,87.2549,88.7468,87.0062,88.2694,432955.0
2025-04-09 10:00:00,88.68,89.13,88.13,89.06,266088.0,88.1998,88.6473,87.6527,88.5777,266088.0
2025-04-09 10:30:00,89.03,89.27,88.64,88.73,222639.0,88.5479,88.7866,88.16,88.2495,222639.0
2025-04-09 11:00:00,88.7,89.57,88.64,89.16,173007.0,88.2196,89.0849,88.16,88.6772,173007.0
2025-04-09 11:30:00,89.19,89.24,88.53,88.58,132654.0,88.707,88.7567,88.0506,88.1003,132654.0
2025-04-09 12:00:00,88.54,88.97,88.38,88.84,340368.0,88.0605,88.4882,87.9014,88.3589,340368.0
2025-04-09 12:30:00,88.86,89.14,88.54,89.11,295018.0,88.3788,88.6573,88.0605,88.6274,295018.0
2025-04-09 13:00:00,89.14,91.49,88.86,90.89,463573.0,88.6573,90.9945,88.3788,90.3978,463573.0
2025-04-09 13:30:00,90.9,91.73,90.43,90.81,289579.0,90.4077,91.2332,89.9403,90.3182,289579.0
2025-04-09 14:00:00,90.95,91.06,89.75,89.86,372011.0,90.4575,90.5669,89.264,89.3734,372011.0
2025-04-09 14:30:00,89.87,89.98,89.11,89.3,238828.0,89.3833,89.4927,88.6274,88.8164,238828.0
2025-04-09 15:00:00,89.29,90.04,89.26,89.76,311475.0,88.8064,89.5524,88.7766,89.2739,311475.0
2025-04-09 15:30:00,89.76,90.48,89.4,90.21,753559.0,89.2739,89.99,88.9159,89.7215,753559.0
2025-04-10 09:30:00,90.14,92.12,89.52,91.65,419993.0,89.6518,91.6211,89.0352,91.1537,419993.0
2025-04-10 10:00:00,91.63,91.68,90.86,90.89,141130.0,91.1338,91.1835,90.3679,90.3978,141130.0
2025-04-10 10:30:00,90.89,91.54,90.81,90.85,207957.0,90.3978,91.0443,90.3182,90.358,207957.0
2025-04-10 11:00:00,90.85,91.05,90.77,90.95,188278.0,90.358,90.5569,90.2784,90.4575,188278.0
2025-04-10 11:30:00,90.92,90.96,90.46,90.5,266015.0,90.4276,90.4674,89.9701,90.0099,266015.0
2025-04-10 12:00:00,90.46,90.54,89.99,90.21,202030.0,89.9701,90.0497,89.5027,89.7215,202030.0
2025-04-10 12:30:00,90.21,91.22,90.2,90.92,168122.0,89.7215,90.726,89.7115,90.4276,168122.0
2025-04-10 13:00:00,90.92,91.48,90.19,90.84,250612.0,90.4276,90.9846,89.7016,90.3481,250612.0
2025-04-10 13:30:00,90.83,91.68,90.65,91.56,147127.0,90.3381,91.1835,90.1591,91.0642,147127.0
2025-04-10 14:00:00,91.48,92.23,91.37,92.08,134967.0,90.9846,91.7305,90.8752,91.5813,134967.0
2025-04-10 14:30:00,92.11,92.41,91.74,92.14,131915.0,91.6112,91.9096,91.2432,91.641,131915.0
2025-04-10 15:00:00,92.11,92.71,91.73,91.81,285843.0,91.6112,92.2079,91.2332,91.3128,285843.0
2025-04-10 15:30:00,91.8,92.1,91.09,91.78,699060.0,91.3029,91.6012,90.5967,91.283,699060.0
2025-04-11 09:30:00,91.44,93.08,91.28,92.76,417905.0,90.9448,92.5759,90.7857,92.2577,417905.0
2025-04-11 10:00:00,92.69,93.44,92.32,92.92,337023.0,92.188,92.934,91.82,92.4168,337023.0
2025-04-11 10:30:00,92.95,93.38,92.86,93.2,224430.0,92.4466,92.8743,92.3571,92.6953,224430.0
2025-04-11 11:00:00,93.21,93.49,92.59,92.73,154966.0,92.7052,92.9837,92.0886,92.2278,154966.0
2025-04-11 11:30:00,92.64,93.36,92.58,93.27,65785.0,92.1383,92.8544,92.0786,92.7649,65785.0
2025-04-11 12:00:00,93.31,93.92,93.25,93.85,83263.0,92.8047,93.4114,92.745,93.3418,83263.0
2025-04-11 12:30:00,93.85,94.31,93.82,94.17,99797.0,93.3418,93.7993,93.3119,93.66,99797.0
2025-04-11 13:00:00,94.17,94.41,93.88,93.93,97107.0,93.66,93.8987,93.3716,93.4213,97107.0
2025-04-11 13:30:00,93.97,94.53,93.86,94.01,233763.0,93.4611,94.0181,93.3517,93.5009,233763.0
2025-04-11 14:00:00,94.04,94.37,93.91,94.29,421862.0,93.5307,93.8589,93.4014,93.7794,421862.0
2025-04-11 14:30:00,94.29,94.36,94.0,94.01,141015.0,93.7794,93.849,93.4909,93.5009,141015.0
2025-04-11 15:00:00,94.02,94.23,93.75,94.01,223569.0,93.5108,93.7197,93.2423,93.5009,223569.0
2025-04-11 15:30:00,94.0,94.36,93.92,93.98,627103.0,93.4909,93.849,93.4114,93.471,627103.0
2025-04-14 09:30:00,94.04,95.2,93.49,94.93,295756.0,93.5307,94.6844,92.9837,94.4159,295756.0
2025-04-14 10:00:00,94.97,94.97,94.27,94.68,92205.0,94.4557,94.4557,93.7595,94.1673,92205.0
2025-04-14 10:30:00,94.72,95.2,94.65,95.03,101362.0,94.207,94.6844,94.1374,94.5154,101362.0
2025-04-14 11:00:00,95.0,95.21,94.89,95.01,120385.0,94.4855,94.6944,94.3761,94.4955,120385.0
2025-04-14 11:30:00,95.0,95.29,94.88,94.9,98639.0,94.4855,94.774,94.3662,94.3861,98639.0
2025-04-14 12:00:00,94.84,94.99,94.76,94.92,88383.0,94.3264,94.4756,94.2468,94.406,88383.0
2025-04-14 12:30:00,94.91,94.99,94.8,94.91,61440.0,94.396,94.4756,94.2866,94.396,61440.0
2025-04-14 13:00:00,94.89,95.13,94.64,94.85,75020.0,94.3761,94.6148,94.1275,94.3363,75020.0
2025-04-14 13:30:00,94.84,95.01,94.72,94.92,64304.0,94.3264,94.4955,94.207,94.406,64304.0
2025-04-14 14:00:00,94.92,94.99,94.87,94.95,75590.0,94.406,94.4756,94.3562,94.4358,75590.0
2025-04-14 14:30:00,94.95,95.15,94.94,95.12,100803.0,94.4358,94.6347,94.4258,94.6049,100803.0
2025-04-14 15:00:00,95.12,95.2,95.05,95.11,125835.0,94.6049,94.6844,94.5353,94.5949,125835.0
2025-04-14 15:30:00,95.11,95.31,94.83,94.99,440173.0,94.5949,94.7938,94.3164,94.4756,440173.0
2025-04-15 09:30:00,94.98,95.37,94.33,95.34,303205.0,94.4656,94.8535,93.8192,94.8237,303205.0
2025-04-15 10:00:00,95.34,95.51,95.08,95.34,121755.0,94.8237,94.9928,94.5651,94.8237,121755.0
2025-04-15 10:30:00,95.34,95.58,95.29,95.33,62975.0,94.8237,95.0624,94.774,94.8137,62975.0
2025-04-15 11:00:00,95.33,95.48,95.16,95.2,75010.0,94.8137,94.9629,94.6447,94.6844,75010.0
2025-04-15 11:30:00,95.19,95.3,94.92,95.27,69693.0,94.6745,94.7839,94.406,94.7541,69693.0
2025-04-15 12:00:00,95.27,95.27,94.93,95.07,138220.0,94.7541,94.7541,94.4159,94.5551,138220.0
2025-04-15 12:30:00,95.06,95.12,94.87,95.0,82526.0,94.5452,94.6049,94.3562,94.4855,82526.0
2025-04-15 13:00:00,95.0,95.0,94.66,94.67,85640.0,94.4855,94.4855,94.1474,94.1573,85640.0
2025-04-15 13:30:00,94.67,94.8,94.64,94.73,78658.0,94.1573,94.2866,94.1275,94.217,78658.0
2025-04-15 14:00:00,94.73,94.76,94.46,94.53,75801.0,94.217,94.2468,93.9484,94.0181,75801.0
2025-04-15 14:30:00,94.54,94.76,94.53,94.73,60562.0,94.028,94.2468,94.0181,94.217,60562.0
2025-04-15 15:00:00,94.72,94.91,94.64,94.83,90675.0,94.207,94.396,94.1275,94.3164,90675.0
2025-04-15 15:30:00,94.82,94.89,94.21,94.3,462180.0,94.3065,94.3761,93.6998,93.7893,462180.0
2025-04-16 09:30:00,94.91,95.0,94.17,94.43,196383.0,94.396,94.4855,93.66,93.9186,196383.0
2025-04-16 10:00:00,94.44,94.54,94.1,94.37,134976.0,93.9286,94.028,93.5904,93.8589,134976.0
2025-04-16 10:30:00,94.39,94.71,94.39,94.65,105553.0,93.8788,94.1971,93.8788,94.1374,105553.0
2025-04-16 11:00:00,94.63,94.78,94.49,94.73,68145.0,94.1175,94.2667,93.9783,94.217,68145.0
2025-04-16 11:30:00,94.73,94.95,94.62,94.7,158410.0,94.217,94.4358,94.1076,94.1871,158410.0
2025-04-16 12:00:00,94.66,94.66,94.46,94.53,82044.0,94.1474,94.1474,93.9484,94.0181,82044.0
2025-04-16 12:30:00,94.55,94.61,94.38,94.5,112864.0,94.038,94.0976,93.8689,93.9882,112864.0
2025-04-16 13:00:00,94.51,94.58,94.38,94.48,80510.0,93.9982,94.0678,93.8689,93.9683,80510.0
2025-04-16 13:30:00,94.49,94.49,93.77,93.81,84169.0,93.9783,93.9783,93.2622,93.302,84169.0
2025-04-16 14:00:00,93.8,94.06,93.74,93.97,142998.0,93.292,93.5506,93.2323,93.4611,142998.0
2025-04-16 14:30:00,93.95,93.98,93.59,93.61,102535.0,93.4412,93.471,93.0832,93.1031,102535.0
2025-04-16 15:00:00,93.6,93.71,93.38,93.45,115669.0,93.0931,93.2025,92.8743,92.9439,115669.0
2025-04-16 15:30:00,93.45,93.61,93.21,93.5,592680.0,92.9439,93.1031,92.7052,92.9936,592680.0
2025-04-17 09:30:00,93.39,94.23,93.28,94.15,416454.0,93.39,94.23,93.28,94.15,416454.0
2025-04-17 10:00:00,94.19,94.52,93.66,93.89,215118.0,94.19,94.52,93.66,93.89,215118.0
2025-04-17 10:30:00,93.88,94.01,93.65,93.96,168815.0,93.88,94.01,93.65,93.96,168815.0
2025-04-17 11:00:00,94.0,94.6,93.99,94.44,137491.0,94.0,94.6,93.99,94.44,137491.0
2025-04-17 11:30:00,94.42,94.6,94.36,94.57,143125.0,94.42,94.6,94.36,94.57,143125.0
2025-04-17 12:00:00,94.57,94.86,94.46,94.83,95844.0,94.57,94.86,94.46,94.83,95844.0
2025-04-17 12:30:00,94.84,94.84,94.47,94.76,92973.0,94.84,94.84,94.47,94.76,92973.0
2025-04-17 13:00:00,94.77,95.14,94.59,95.03,466945.0,94.77,95.14,94.59,95.03,466945.0
2025-04-17 13:30:00,95.08,95.53,94.91,95.46,263502.0,95.08,95.53,94.91,95.46,263502.0
2025-04-17 14:00:00,95.5,96.03,95.49,95.69,882465.0,95.5,96.03,95.49,95.69,882465.0
2025-04-17 14:30:00,95.7,96.0,95.55,95.64,223745.0,95.7,96.0,95.55,95.64,223745.0
2025-04-17 15:00:00,95.62,95.81,95.38,95.78,887452.0,95.62,95.81,95.38,95.78,887452.0
2025-04-17 15:30:00,95.78,95.91,95.44,95.46,441054.0,95.78,95.91,95.44,95.46,441054.0
2025-04-21 09:30:00,95.8,96.23,95.55,96.01,220830.0,95.8,96.23,95.55,96.01,220830.0
2025-04-21 10:00:00,96.01,96.05,95.47,95.57,183265.0,96.01,96.05,95.47,95.57,183265.0
2025-04-21 10:30:00,95.58,95.76,95.3,95.35,219879.0,95.58,95.76,95.3,95.35,219879.0
2025-04-21 11:00:00,95.4,95.61,95.22,95.51,969277.0,95.4,95.61,95.22,95.51,969277.0
2025-04-21 11:30:00,95.5,95.52,95.24,95.29,624472.0,95.5,95.52,95.24,95.29,624472.0
2025-04-21 12:00:00,95.28,95.42,94.81,94.95,352479.0,95.28,95.42,94.81,94.95,352479.0
2025-04-21 12:30:00,94.93,95.0,94.48,94.89,149780.0,94.93,95.0,94.48,94.89,149780.0
2025-04-21 13:00:00,94.88,94.93,94.48,94.67,364333.0,94.88,94.93,94.48,94.67,364333.0
2025-04-21 13:30:00,94.67,94.81,94.43,94.45,159415.0,94.67,94.81,94.43,94.45,159415.0
2025-04-21 14:00:00,94.45,94.53,94.28,94.53,311452.0,94.45,94.53,94.28,94.53,311452.0
2025-04-21 14:30:00,94.52,94.56,94.28,94.29,233350.0,94.52,94.56,94.28,94.29,233350.0
2025-04-21 15:00:00,94.3,94.54,94.16,94.45,208176.0,94.3,94.54,94.16,94.45,208176.0
2025-04-21 15:30:00,94.46,94.85,94.38,94.7,688555.0,94.46,94.85,94.38,94.7,688555.0
2025-04-22 09:30:00,94.4,94.87,93.79,94.68,231193.0,94.4,94.87,93.79,94.68,231193.0
2025-04-22 10:00:00,94.72,95.13,94.64,95.03,124298.0,94.72,95.13,94.64,95.03,124298.0
2025-04-22 10:30:00,95.05,95.35,94.93,95.22,130892.0,95.05,95.35,94.93,95.22,130892.0
2025-04-22 11:00:00,95.22,95.72,95.09,95.67,410050.0,95.22,95.72,95.09,95.67,410050.0
2025-04-22 11:30:00,95.69,95.86,95.4,95.8,185893.0,95.69,95.86,95.4,95.8,185893.0
2025-04-22 12:00:00,95.8,95.98,95.52,95.59,324285.0,95.8,95.98,95.52,95.59,324285.0
2025-04-22 12:30:00,95.59,95.91,95.58,95.83,115393.0,95.59,95.91,95.58,95.83,115393.0
2025-04-22 13:00:00,95.82,95.88,94.89,94.93,222228.0,95.82,95.88,94.89,94.93,222228.0
2025-04-22 13:30:00,94.93,94.98,94.45,94.55,97396.0,94.93,94.98,94.45,94.55,97396.0
2025-04-22 14:00:00,94.55,95.1,94.43,95.09,103047.0,94.55,95.1,94.43,95.09,103047.0
2025-04-22 14:30:00,95.1,95.53,95.1,95.49,173978.0,95.1,95.53,95.1,95.49,173978.0
2025-04-22 15:00:00,95.49,95.61,95.36,95.56,216873.0,95.49,95.61,95.36,95.56,216873.0
2025-04-22 15:30:00,95.56,95.96,95.49,95.79,422307.0,95.56,95.96,95.49,95.79,422307.0
2025-04-23 09:30:00,95.0,95.0,93.21,94.49,971702.0,95.0,95.0,93.21,94.49,971702.0
2025-04-23 10:00:00,94.53,94.87,94.21,94.7,391207.0,94.53,94.87,94.21,94.7,391207.0
2025-04-23 10:30:00,94.69,94.78,94.05,94.13,240314.0,94.69,94.78,94.05,94.13,240314.0
2025-04-23 11:00:00,94.13,94.16,93.34,93.5,397067.0,94.13,94.16,93.34,93.5,397067.0
2025-04-23 11:30:00,93.47,93.47,92.77,92.95,211605.0,93.47,93.47,92.77,92.95,211605.0
2025-04-23 12:00:00,92.93,93.13,92.71,93.13,354940.0,92.93,93.13,92.71,93.13,354940.0
2025-04-23 12:30:00,93.14,93.46,92.94,93.32,184405.0,93.14,93.46,92.94,93.32,184405.0
2025-04-23 13:00:00,93.28,93.54,93.15,93.26,216285.0,93.28,93.54,93.15,93.26,216285.0
2025-04-23 13:30:00,93.25,93.32,92.8,93.2,144486.0,93.25,93.32,92.8,93.2,144486.0
2025-04-23 14:00:00,93.2,93.37,93.08,93.13,200725.0,93.2,93.37,93.08,93.13,200725.0
2025-04-23 14:30:00,93.13,93.23,92.99,93.12,450295.0,93.13,93.23,92.99,93.12,450295.0
2025-04-23 15:00:00,93.14,93.48,93.0,93.4,358768.0,93.14,93.48,93.0,93.4,358768.0
2025-04-23 15:30:00,93.4,93.93,93.29,93.86,1207829.0,93.4,93.93,93.29,93.86,1207829.0
2025-04-24 09:30:00,93.08,93.17,91.87,92.39,1846613.0,93.08,93.17,91.87,92.39,1846613.0
2025-04-24 10:00:00,92.28,93.02,91.98,92.97,413409.0,92.28,93.02,91.98,92.97,413409.0
2025-04-24 10:30:00,92.97,93.23,92.55,92.81,790123.0,92.97,93.23,92.55,92.81,790123.0
2025-04-24 11:00:00,92.83,93.46,92.81,93.08,278070.0,92.83,93.46,92.81,93.08,278070.0
2025-04-24 11:30:00,93.07,93.32,92.93,92.95,173421.0,93.07,93.32,92.93,92.95,173421.0
2025-04-24 12:00:00,92.97,93.21,92.85,93.15,242938.0,92.97,93.21,92.85,93.15,242938.0
2025-04-24 12:30:00,93.17,93.18,92.76,92.92,210819.0,93.17,93.18,92.76,92.92,210819.0
2025-04-24 13:00:00,92.92,93.0,92.48,92.71,796147.0,92.92,93.0,92.48,92.71,796147.0
2025-04-24 13:30:00,92.7,92.95,92.67,92.74,270446.0,92.7,92.95,92.67,92.74,270446.0
2025-04-24 14:00:00,92.72,92.91,92.66,92.76,330657.0,92.72,92.91,92.66,92.76,330657.0
2025-04-24 14:30:00,92.76,93.0,92.73,92.94,520327.0,92.76,93.0,92.73,92.94,520327.0
2025-04-24 15:00:00,92.96,92.96,92.68,92.68,575839.0,92.96,92.96,92.68,92.68,575839.0
2025-04-24 15:30:00,92.69,92.75,92.39,92.69,1426078.0,92.69,92.75,92.39,92.69,1426078.0
2025-04-25 09:30:00,95.49,95.81,91.84,91.93,1070855.0,95.49,95.81,91.84,91.93,1070855.0
2025-04-25 10:00:00,91.99,93.22,91.92,92.31,642086.0,91.99,93.22,91.92,92.31,642086.0
2025-04-25 10:30:00,92.31,93.13,92.31,93.07,490880.0,92.31,93.13,92.31,93.07,490880.0
2025-04-25 11:00:00,93.08,93.89,92.97,93.5,386488.0,93.08,93.89,92.97,93.5,386488.0
2025-04-25 11:30:00,93.52,93.81,93.44,93.54,199171.0,93.52,93.81,93.44,93.54,199171.0
2025-04-25 12:00:00,93.55,94.09,93.55,93.98,360829.0,93.55,94.09,93.55,93.98,360829.0
2025-04-25 12:30:00,93.99,94.21,93.82,93.94,486292.0,93.99,94.21,93.82,93.94,486292.0
2025-04-25 13:00:00,93.97,94.03,93.77,93.97,167987.0,93.97,94.03,93.77,93.97,167987.0
2025-04-25 13:30:00,93.96,93.97,93.65,93.78,159221.0,93.96,93.97,93.65,93.78,159221.0
2025-04-25 14:00:00,93.78,94.27,93.71,94.19,244993.0,93.78,94.27,93.71,94.19,244993.0
2025-04-25 14:30:00,94.17,94.29,93.75,93.93,291893.0,94.17,94.29,93.75,93.93,291893.0
2025-04-25 15:00:00,93.93,94.25,93.85,93.91,595583.0,93.93,94.25,93.85,93.91,595583.0
2025-04-25 15:30:00,93.91,94.33,93.72,93.91,879930.0,93.91,94.33,93.72,93.91,879930.0
2025-04-28 09:30:00,93.64,93.91,91.9,92.58,539072.0,93.64,93.91,91.9,92.58,539072.0
2025-04-28 10:00:00,92.56,92.67,92.01,92.1,714114.0,92.56,92.67,92.01,92.1,714114.0
2025-04-28 10:30:00,92.08,92.26,91.81,91.97,589968.0,92.08,92.26,91.81,91.97,589968.0
2025-04-28 11:00:00,91.97,91.97,91.68,91.88,191410.0,91.97,91.97,91.68,91.88,191410.0
2025-04-28 11:30:00,91.87,92.06,91.4,91.45,176016.0,91.87,92.06,91.4,91.45,176016.0
2025-04-28 12:00:00,91.45,91.45,91.06,91.08,240853.0,91.45,91.45,91.06,91.08,240853.0
2025-04-28 12:30:00,91.08,91.14,90.85,90.99,203217.0,91.08,91.14,90.85,90.99,203217.0
2025-04-28 13:00:00,91.0,91.16,90.88,91.02,193090.0,91.0,91.16,90.88,91.02,193090.0
2025-04-28 13:30:00,91.01,91.28,90.97,91.15,168113.0,91.01,91.28,90.97,91.15,168113.0
2025-04-28 14:00:00,91.15,91.26,90.96,91.25,228441.0,91.15,91.26,90.96,91.25,228441.0
2025-04-28 14:30:00,91.24,91.25,90.9,90.9,310357.0,91.24,91.25,90.9,90.9,310357.0
2025-04-28 15:00:00,90.91,91.23,90.8,91.05,215838.0,90.91,91.23,90.8,91.05,215838.0
2025-04-28 15:30:00,91.04,91.33,90.85,90.98,826107.0,91.04,91.33,90.85,90.98,826107.0
2025-04-29 09:30:00,90.69,91.91,89.83,91.65,358640.0,90.69,91.91,89.83,91.65,358640.0
2025-04-29 10:00:00,91.63,92.11,91.56,91.99,324633.0,91.63,92.11,91.56,91.99,324633.0
2025-04-29 10:30:00,91.98,92.38,91.94,92.35,233822.0,91.98,92.38,91.94,92.35,233822.0
2025-04-29 11:00:00,92.37,92.48,92.11,92.34,227209.0,92.37,92.48,92.11,92.34,227209.0
2025-04-29 11:30:00,92.35,92.35,92.02,92.19,161476.0,92.35,92.35,92.02,92.19,161476.0
2025-04-29 12:00:00,92.2,92.33,92.13,92.27,158428.0,92.2,92.33,92.13,92.27,158428.0
2025-04-29 12:30:00,92.27,92.3,92.0,92.05,174307.0,92.27,92.3,92.0,92.05,174307.0
2025-04-29 13:00:00,92.04,92.21,91.99,92.15,137713.0,92.04,92.21,91.99,92.15,137713.0
2025-04-29 13:30:00,92.14,92.4,92.1,92.3,124332.0,92.14,92.4,92.1,92.3,124332.0
2025-04-29 14:00:00,92.3,92.35,92.21,92.31,131738.0,92.3,92.35,92.21,92.31,131738.0
2025-04-29 14:30:00,92.32,92.38,92.27,92.31,152294.0,92.32,92.38,92.27,92.31,152294.0
2025-04-29 15:00:00,92.31,92.52,92.28,92.3,189458.0,92.31,92.52,92.28,92.3,189458.0
2025-04-29 15:30:00,92.31,92.62,92.27,92.34,857520.0,92.31,92.62,92.27,92.34,857520.0
2025-04-30 09:30:00,93.15,93.74,91.46,91.66,287712.0,93.15,93.74,91.46,91.66,287712.0
2025-04-30 10:00:00,91.66,91.85,91.36,91.69,126504.0,91.66,91.85,91.36,91.69,126504.0
2025-04-30 10:30:00,91.69,92.02,91.59,91.9,215408.0,91.69,92.02,91.59,91.9,215408.0
2025-04-30 11:00:00,91.93,92.08,91.79,91.86,116495.0,91.93,92.08,91.79,91.86,116495.0
2025-04-30 11:30:00,91.84,91.89,91.66,91.85,119669.0,91.84,91.89,91.66,91.85,119669.0
2025-04-30 12:00:00,91.87,91.91,91.66,91.81,105920.0,91.87,91.91,91.66,91.81,105920.0
2025-04-30 12:30:00,91.81,92.18,91.77,92.15,135597.0,91.81,92.18,91.77,92.15,135597.0
2025-04-30 13:00:00,92.15,92.15,91.85,92.06,96402.0,92.15,92.15,91.85,92.06,96402.0
2025-04-30 13:30:00,92.06,92.09,91.97,92.06,90579.0,92.06,92.09,91.97,92.06,90579.0
2025-04-30 14:00:00,92.06,92.23,91.81,91.88,123518.0,92.06,92.23,91.81,91.88,123518.0
2025-04-30 14:30:00,91.86,91.93,91.74,91.76,68014.0,91.86,91.93,91.74,91.76,68014.0
2025-04-30 15:00:00,91.77,92.09,91.77,91.87,126790.0,91.77,92.09,91.77,91.87,126790.0
2025-04-30 15:30:00,91.87,92.34,91.57,92.16,779428.0,91.87,92.34,91.57,92.16,779428.0
2025-05-01 09:30:00,91.16,91.59,90.43,91.34,153647.0,91.16,91.59,90.43,91.34,153647.0
2025-05-01 10:00:00,91.4,91.72,91.08,91.72,158947.0,91.4,91.72,91.08,91.72,158947.0
2025-05-01 10:30:00,91.69,91.92,91.52,91.76,118071.0,91.69,91.92,91.52,91.76,118071.0
2025-05-01 11:00:00,91.77,91.92,91.56,91.59,168868.0,91.77,91.92,91.56,91.59,168868.0
2025-05-01 11:30:00,91.59,91.59,91.18,91.34,76417.0,91.59,91.59,91.18,91.34,76417.0
2025-05-01 12:00:00,91.33,91.38,91.08,91.14,57874.0,91.33,91.38,91.08,91.14,57874.0
2025-05-01 12:30:00,91.14,91.31,91.06,91.3,61029.0,91.14,91.31,91.06,91.3,61029.0
2025-05-01 13:00:00,91.3,91.58,91.3,91.55,69520.0,91.3,91.58,91.3,91.55,69520.0
2025-05-01 13:30:00,91.55,91.58,91.31,91.31,76809.0,91.55,91.58,91.31,91.31,76809.0
2025-05-01 14:00:00,91.31,91.49,91.22,91.27,82543.0,91.31,91.49,91.22,91.27,82543.0
2025-05-01 14:30:00,91.27,91.31,91.12,91.15,110335.0,91.27,91.31,91.12,91.15,110335.0
2025-05-01 15:00:00,91.15,91.24,90.96,91.06,98604.0,91.15,91.24,90.96,91.06,98604.0
2025-05-01 15:30:00,91.07,91.25,90.6,90.69,662065.0,91.07,91.25,90.6,90.69,662065.0
2025-05-02 09:30:00,91.07,91.59,90.62,90.81,415648.0,91.07,91.59,90.62,90.81,415648.0
2025-05-02 10:00:00,90.78,90.87,90.54,90.68,184458.0,90.78,90.87,90.54,90.68,184458.0
2025-05-02 10:30:00,90.68,90.68,90.33,90.5,77844.0,90.68,90.68,90.33,90.5,77844.0
2025-05-02 11:00:00,90.51,90.53,89.98,90.04,127800.0,90.51,90.53,89.98,90.04,127800.0
2025-05-02 11:30:00,90.04,90.1,89.75,90.01,295617.0,90.04,90.1,89.75,90.01,295617.0
2025-05-02 12:00:00,90.0,90.35,89.99,90.13,175618.0,90.0,90.35,89.99,90.13,175618.0
2025-05-02 12:30:00,90.13,90.25,89.99,90.22,93631.0,90.13,90.25,89.99,90.22,93631.0
2025-05-02 13:00:00,90.2,90.38,90.17,90.2,95530.0,90.2,90.38,90.17,90.2,95530.0
2025-05-02 13:30:00,90.2,90.46,90.18,90.39,255291.0,90.2,90.46,90.18,90.39,255291.0
2025-05-02 14:00:00,90.39,90.59,90.38,90.47,154113.0,90.39,90.59,90.38,90.47,154113.0
2025-05-02 14:30:00,90.5,90.72,90.47,90.65,105460.0,90.5,90.72,90.47,90.65,105460.0
2025-05-02 15:00:00,90.66,90.72,90.55,90.56,218250.0,90.66,90.72,90.55,90.56,218250.0
2025-05-02 15:30:00,90.55,90.67,90.3,90.45,575804.0,90.55,90.67,90.3,90.45,575804.0
2025-05-05 09:30:00,90.94,90.94,90.2,90.26,254467.0,90.94,90.94,90.2,90.26,254467.0
2025-05-05 10:00:00,90.26,90.83,90.23,90.74,137268.0,90.26,90.83,90.23,90.74,137268.0
2025-05-05 10:30:00,90.73,90.97,90.61,90.85,123159.0,90.73,90.97,90.61,90.85,123159.0
2025-05-05 11:00:00,90.88,90.92,90.68,90.68,121644.0,90.88,90.92,90.68,90.68,121644.0
2025-05-05 11:30:00,90.68,90.94,90.58,90.9,53395.0,90.68,90.94,90.58,90.9,53395.0
2025-05-05 12:00:00,90.91,91.02,90.84,90.96,53065.0,90.91,91.02,90.84,90.96,53065.0
2025-05-05 12:30:00,90.95,90.96,90.69,90.7,63288.0,90.95,90.96,90.69,90.7,63288.0
2025-05-05 13:00:00,90.71,90.79,90.54,90.61,63761.0,90.71,90.79,90.54,90.61,63761.0
2025-05-05 13:30:00,90.63,90.95,90.61,90.9,132091.0,90.63,90.95,90.61,90.9,132091.0
2025-05-05 14:00:00,90.88,91.05,90.82,91.0,109558.0,90.88,91.05,90.82,91.0,109558.0
2025-05-05 14:30:00,90.99,91.01,90.8,90.82,119933.0,90.99,91.01,90.8,90.82,119933.0
2025-05-05 15:00:00,90.84,90.84,90.62,90.74,160952.0,90.84,90.84,90.62,90.74,160952.0
2025-05-05 15:30:00,90.73,90.78,90.6,90.76,434356.0,90.73,90.78,90.6,90.76,434356.0
2025-05-06 09:30:00,90.51,90.62,89.97,90.59,148845.0,90.51,90.62,89.97,90.59,148845.0
2025-05-06 10:00:00,90.6,91.23,90.54,91.15,134072.0,90.6,91.23,90.54,91.15,134072.0
2025-05-06 10:30:00,91.15,91.52,91.15,91.5,110016.0,91.15,91.52,91.15,91.5,110016.0
2025-05-06 11:00:00,91.51,91.56,91.2,91.24,97862.0,91.51,91.56,91.2,91.24,97862.0
2025-05-06 11:30:00,91.24,91.44,91.22,91.35,84844.0,91.24,91.44,91.22,91.35,84844.0
2025-05-06 12:00:00,91.36,91.57,91.25,91.31,73802.0,91.36,91.57,91.25,91.31,73802.0
2025-05-06 12:30:00,91.31,91.35,91.13,91.29,84683.0,91.31,91.35,91.13,91.29,84683.0
2025-05-06 13:00:00,91.3,91.56,91.24,91.39,77527.0,91.3,91.56,91.24,91.39,77527.0
2025-05-06 13:30:00,91.39,91.47,91.04,91.05,79489.0,91.39,91.47,91.04,91.05,79489.0
2025-05-06 14:00:00,91.05,91.3,91.05,91.29,121726.0,91.05,91.3,91.05,91.29,121726.0
2025-05-06 14:30:00,91.28,91.37,91.22,91.33,79772.0,91.28,91.37,91.22,91.33,79772.0
2025-05-06 15:00:00,91.33,91.38,91.21,91.25,143970.0,91.33,91.38,91.21,91.25,143970.0
2025-05-06 15:30:00,91.26,91.31,90.93,90.99,514125.0,91.26,91.31,90.93,90.99,514125.0
2025-05-07 09:30:00,90.69,91.19,90.1,90.31,421354.0,90.69,91.19,90.1,90.31,421354.0
2025-05-07 10:00:00,90.34,90.82,90.33,90.51,78804.0,90.34,90.82,90.33,90.51,78804.0
2025-05-07 10:30:00,90.51,90.61,90.41,90.58,40546.0,90.51,90.61,90.41,90.58,40546.0
2025-05-07 11:00:00,90.58,90.84,90.48,90.81,67331.0,90.58,90.84,90.48,90.81,67331.0
2025-05-07 11:30:00,90.87,91.01,90.8,90.93,40247.0,90.87,91.01,90.8,90.93,40247.0
2025-05-07 12:00:00,90.93,90.97,90.87,90.9,34083.0,90.93,90.97,90.87,90.9,34083.0
2025-05-07 12:30:00,90.91,91.12,90.9,91.08,77793.0,90.91,91.12,90.9,91.08,77793.0
2025-05-07 13:00:00,91.1,91.24,91.08,91.1,43294.0,91.1,91.24,91.08,91.1,43294.0
2025-05-07 13:30:00,91.1,91.12,90.89,90.95,80712.0,91.1,91.12,90.89,90.95,80712.0
2025-05-07 14:00:00,90.95,91.09,90.59,90.89,87022.0,90.95,91.09,90.59,90.89,87022.0
2025-05-07 14:30:00,90.89,91.39,90.86,91.32,91481.0,90.89,91.39,90.86,91.32,91481.0
2025-05-07 15:00:00,91.32,91.42,91.04,91.06,118608.0,91.32,91.42,91.04,91.06,118608.0
2025-05-07 15:30:00,91.04,91.33,90.77,90.87,421859.0,91.04,91.33,90.77,90.87,421859.0
2025-05-08 09:30:00,90.72,91.17,90.58,90.63,171412.0,90.72,91.17,90.58,90.63,171412.0
2025-05-08 10:00:00,90.63,91.17,90.5,91.08,172239.0,90.63,91.17,90.5,91.08,172239.0
2025-05-08 10:30:00,91.09,91.28,90.89,90.95,141163.0,91.09,91.28,90.89,90.95,141163.0
2025-05-08 11:00:00,90.95,91.14,90.75,91.05,81588.0,90.95,91.14,90.75,91.05,81588.0
2025-05-08 11:30:00,91.09,91.58,91.01,91.57,62717.0,91.09,91.58,91.01,91.57,62717.0
2025-05-08 12:00:00,91.56,91.83,91.54,91.7,81306.0,91.56,91.83,91.54,91.7,81306.0
2025-05-08 12:30:00,91.7,91.88,91.64,91.84,47081.0,91.7,91.88,91.64,91.84,47081.0
2025-05-08 13:00:00,91.85,91.86,91.69,91.7,46566.0,91.85,91.86,91.69,91.7,46566.0
2025-05-08 13:30:00,91.69,91.79,91.39,91.39,66495.0,91.69,91.79,91.39,91.39,66495.0
2025-05-08 14:00:00,91.4,91.59,91.3,91.4,61058.0,91.4,91.59,91.3,91.4,61058.0
2025-05-08 14:30:00,91.39,91.62,91.39,91.45,60814.0,91.39,91.62,91.39,91.45,60814.0
2025-05-08 15:00:00,91.45,91.45,91.08,91.08,83478.0,91.45,91.45,91.08,91.08,83478.0
2025-05-08 15:30:00,91.09,91.29,90.68,90.84,466584.0,91.09,91.29,90.68,90.84,466584.0
2025-05-09 09:30:00,90.66,90.86,90.16,90.7,135198.0,90.66,90.86,90.16,90.7,135198.0
2025-05-09 10:00:00,90.71,90.84,90.6,90.83,83251.0,90.71,90.84,90.6,90.83,83251.0
2025-05-09 10:30:00,90.83,90.96,90.61,90.65,65876.0,90.83,90.96,90.61,90.65,65876.0
2025-05-09 11:00:00,90.62,90.66,90.42,90.57,104041.0,90.62,90.66,90.42,90.57,104041.0
2025-05-09 11:30:00,90.56,90.66,90.49,90.49,66588.0,90.56,90.66,90.49,90.49,66588.0
2025-05-09 12:00:00,90.51,90.58,90.32,90.33,55146.0,90.51,90.58,90.32,90.33,55146.0
2025-05-09 12:30:00,90.32,90.34,89.97,90.06,65294.0,90.32,90.34,89.97,90.06,65294.0
2025-05-09 13:00:00,90.05,90.26,89.92,90.26,208878.0,90.05,90.26,89.92,90.26,208878.0
2025-05-09 13:30:00,90.26,90.39,90.07,90.38,140456.0,90.26,90.39,90.07,90.38,140456.0
2025-05-09 14:00:00,90.39,90.42,90.24,90.32,54992.0,90.39,90.42,90.24,90.32,54992.0
2025-05-09 14:30:00,90.34,90.5,90.32,90.43,59945.0,90.34,90.5,90.32,90.43,59945.0
2025-05-09 15:00:00,90.42,90.52,90.28,90.29,88531.0,90.42,90.52,90.28,90.29,88531.0
2025-05-09 15:30:00,90.29,90.33,89.71,89.81,519871.0,90.29,90.33,89.71,89.81,519871.0
2025-05-12 09:30:00,88.99,89.55,87.63,88.91,828846.0,88.99,89.55,87.63,88.91,828846.0
2025-05-12 10:00:00,88.91,89.01,88.26,88.93,251285.0,88.91,89.01,88.26,88.93,251285.0
2025-05-12 10:30:00,88.91,89.25,88.71,88.92,200636.0,88.91,89.25,88.71,88.92,200636.0
2025-05-12 11:00:00,88.93,88.99,88.67,88.73,134753.0,88.93,88.99,88.67,88.73,134753.0
2025-05-12 11:30:00,88.7,88.74,88.31,88.47,207928.0,88.7,88.74,88.31,88.47,207928.0
2025-05-12 12:00:00,88.47,88.81,88.4,88.69,147148.0,88.47,88.81,88.4,88.69,147148.0
2025-05-12 12:30:00,88.69,88.97,88.57,88.96,84622.0,88.69,88.97,88.57,88.96,84622.0
2025-05-12 13:00:00,88.94,89.09,88.65,88.65,92678.0,88.94,89.09,88.65,88.65,92678.0
2025-05-12 13:30:00,88.64,88.91,88.61,88.78,99919.0,88.64,88.91,88.61,88.78,99919.0
2025-05-12 14:00:00,88.78,89.02,88.75,88.77,132239.0,88.78,89.02,88.75,88.77,132239.0
2025-05-12 14:30:00,88.76,88.99,88.76,88.91,152787.0,88.76,88.99,88.76,88.91,152787.0
2025-05-12 15:00:00,88.91,88.94,88.76,88.93,228792.0,88.91,88.94,88.76,88.93,228792.0
2025-05-12 15:30:00,88.93,89.2,88.75,89.14,605843.0,88.93,89.2,88.75,89.14,605843.0
2025-05-13 09:30:00,88.98,88.98,87.67,87.97,580219.0,88.98,88.98,87.67,87.97,580219.0
2025-05-13 10:00:00,87.98,88.33,87.82,88.13,264519.0,87.98,88.33,87.82,88.13,264519.0
2025-05-13 10:30:00,88.13,88.18,87.82,87.85,182927.0,88.13,88.18,87.82,87.85,182927.0
2025-05-13 11:00:00,87.87,87.88,87.52,87.59,218282.0,87.87,87.88,87.52,87.59,218282.0
2025-05-13 11:30:00,87.58,87.73,87.27,87.43,207686.0,87.58,87.73,87.27,87.43,207686.0
2025-05-13 12:00:00,87.43,87.54,87.09,87.15,226198.0,87.43,87.54,87.09,87.15,226198.0
2025-05-13 12:30:00,87.17,87.31,86.94,87.16,214787.0,87.17,87.31,86.94,87.16,214787.0
2025-05-13 13:00:00,87.16,87.84,87.16,87.79,100079.0,87.16,87.84,87.16,87.79,100079.0
2025-05-13 13:30:00,87.82,87.99,87.7,87.8,80734.0,87.82,87.99,87.7,87.8,80734.0
2025-05-13 14:00:00,87.81,87.99,87.66,87.67,94394.0,87.81,87.99,87.66,87.67,94394.0
2025-05-13 14:30:00,87.67,87.91,87.67,87.88,83654.0,87.67,87.91,87.67,87.88,83654.0
2025-05-13 15:00:00,87.88,88.19,87.83,88.14,232996.0,87.88,88.19,87.83,88.14,232996.0
2025-05-13 15:30:00,88.14,88.25,87.86,87.88,390412.0,88.14,88.25,87.86,87.88,390412.0
2025-05-14 09:30:00,87.63,87.79,87.31,87.76,280383.0,87.63,87.79,87.31,87.76,280383.0
2025-05-14 10:00:00,87.76,87.8,87.38,87.68,200693.0,87.76,87.8,87.38,87.68,200693.0
2025-05-14 10:30:00,87.67,87.74,87.26,87.3,185621.0,87.67,87.74,87.26,87.3,185621.0
2025-05-14 11:00:00,87.32,87.53,87.06,87.52,195324.0,87.32,87.53,87.06,87.52,195324.0
2025-05-14 11:30:00,87.51,87.68,87.5,87.66,99660.0,87.51,87.68,87.5,87.66,99660.0
2025-05-14 12:00:00,87.67,87.68,87.48,87.51,86555.0,87.67,87.68,87.48,87.51,86555.0
2025-05-14 12:30:00,87.5,87.6,87.4,87.55,98531.0,87.5,87.6,87.4,87.55,98531.0
2025-05-14 13:00:00,87.55,87.64,87.52,87.61,69659.0,87.55,87.64,87.52,87.61,69659.0
2025-05-14 13:30:00,87.6,87.67,87.51,87.66,58858.0,87.6,87.67,87.51,87.66,58858.0
2025-05-14 14:00:00,87.67,87.82,87.67,87.74,63529.0,87.67,87.82,87.67,87.74,63529.0
2025-05-14 14:30:00,87.73,87.88,87.71,87.78,50323.0,87.73,87.88,87.71,87.78,50323.0
2025-05-14 15:00:00,87.78,87.84,87.66,87.76,104808.0,87.78,87.84,87.66,87.76,104808.0
2025-05-14 15:30:00,87.75,87.89,87.52,87.56,479893.0,87.75,87.89,87.52,87.56,479893.0
2025-05-15 09:30:00,87.97,88.63,87.95,88.54,278641.0,87.97,88.63,87.95,88.54,278641.0
2025-05-15 10:00:00,88.53,89.07,88.46,88.97,357322.0,88.53,89.07,88.46,88.97,357322.0
2025-05-15 10:30:00,88.95,89.16,88.9,88.97,128866.0,88.95,89.16,88.9,88.97,128866.0
2025-05-15 11:00:00,88.98,89.3,88.93,89.2,143890.0,88.98,89.3,88.93,89.2,143890.0
2025-05-15 11:30:00,89.22,89.35,89.09,89.22,143077.0,89.22,89.35,89.09,89.22,143077.0
2025-05-15 12:00:00,89.23,89.45,89.19,89.25,124111.0,89.23,89.45,89.19,89.25,124111.0
2025-05-15 12:30:00,89.24,89.24,89.06,89.24,65924.0,89.24,89.24,89.06,89.24,65924.0
2025-05-15 13:00:00,89.22,89.37,89.19,89.21,68682.0,89.22,89.37,89.19,89.21,68682.0
2025-05-15 13:30:00,89.21,89.21,89.08,89.14,100544.0,89.21,89.21,89.08,89.14,100544.0
2025-05-15 14:00:00,89.14,89.26,89.04,89.19,62482.0,89.14,89.26,89.04,89.19,62482.0
2025-05-15 14:30:00,89.2,89.48,89.19,89.45,70858.0,89.2,89.48,89.19,89.45,70858.0
2025-05-15 15:00:00,89.44,89.67,89.39,89.65,146193.0,89.44,89.67,89.39,89.65,146193.0
2025-05-15 15:30:00,89.66,89.68,89.46,89.64,595665.0,89.66,89.68,89.46,89.64,595665.0
2025-05-16 09:30:00,90.0,90.08,89.6,89.93,408027.0,90.0,90.08,89.6,89.93,408027.0
2025-05-16 10:00:00,89.93,90.26,89.85,90.13,123106.0,89.93,90.26,89.85,90.13,123106.0
2025-05-16 10:30:00,90.15,90.58,90.13,90.24,120374.0,90.15,90.58,90.13,90.24,120374.0
2025-05-16 11:00:00,90.23,90.58,90.18,90.52,134086.0,90.23,90.58,90.18,90.52,134086.0
2025-05-16 11:30:00,90.51,90.58,90.35,90.55,116867.0,90.51,90.58,90.35,90.55,116867.0
2025-05-16 12:00:00,90.55,90.98,90.54,90.94,170428.0,90.55,90.98,90.54,90.94,170428.0
2025-05-16 12:30:00,90.95,90.97,90.84,90.92,137943.0,90.95,90.97,90.84,90.92,137943.0
2025-05-16 13:00:00,90.93,91.04,90.87,90.9,156270.0,90.93,91.04,90.87,90.9,156270.0
2025-05-16 13:30:00,90.9,91.1,90.9,91.08,133276.0,90.9,91.1,90.9,91.08,133276.0
2025-05-16 14:00:00,91.08,91.1,90.96,91.07,119957.0,91.08,91.1,90.96,91.07,119957.0
2025-05-16 14:30:00,91.06,91.12,91.03,91.06,95920.0,91.06,91.12,91.03,91.06,95920.0
2025-05-16 15:00:00,91.06,91.24,91.01,91.09,222003.0,91.06,91.24,91.01,91.09,222003.0
2025-05-16 15:30:00,91.08,91.36,91.0,91.23,773538.0,91.08,91.36,91.0,91.23,773538.0
2025-05-19 09:30:00,91.5,91.85,90.57,90.84,593859.0,91.5,91.85,90.57,90.84,593859.0
2025-05-19 10:00:00,90.84,90.97,90.69,90.91,222564.0,90.84,90.97,90.69,90.91,222564.0
2025-05-19 10:30:00,90.91,91.05,90.79,90.91,127917.0,90.91,91.05,90.79,90.91,127917.0
2025-05-19 11:00:00,90.91,91.11,90.82,91.04,102554.0,90.91,91.11,90.82,91.04,102554.0
2025-05-19 11:30:00,91.05,91.36,91.01,91.3,70045.0,91.05,91.36,91.01,91.3,70045.0
2025-05-19 12:00:00,91.3,91.43,91.27,91.3,56153.0,91.3,91.43,91.27,91.3,56153.0
2025-05-19 12:30:00,91.31,91.57,91.27,91.57,62457.0,91.31,91.57,91.27,91.57,62457.0
2025-05-19 13:00:00,91.56,91.62,91.41,91.48,101045.0,91.56,91.62,91.41,91.48,101045.0
2025-05-19 13:30:00,91.49,91.57,91.39,91.51,128070.0,91.49,91.57,91.39,91.51,128070.0
2025-05-19 14:00:00,91.51,91.59,91.36,91.4,69614.0,91.51,91.59,91.36,91.4,69614.0
2025-05-19 14:30:00,91.39,91.46,91.36,91.4,63793.0,91.39,91.46,91.36,91.4,63793.0
2025-05-19 15:00:00,91.41,91.42,91.31,91.39,78568.0,91.41,91.42,91.31,91.39,78568.0
2025-05-19 15:30:00,91.38,91.77,91.36,91.75,387680.0,91.38,91.77,91.36,91.75,387680.0
2025-05-20 09:30:00,91.71,92.16,91.44,92.13,334866.0,91.71,92.16,91.44,92.13,334866.0
2025-05-20 10:00:00,92.11,92.15,91.76,91.84,210183.0,92.11,92.15,91.76,91.84,210183.0
2025-05-20 10:30:00,91.87,92.0,91.8,91.81,142528.0,91.87,92.0,91.8,91.81,142528.0
2025-05-20 11:00:00,91.8,91.88,91.76,91.79,258718.0,91.8,91.88,91.76,91.79,258718.0
2025-05-20 11:30:00,91.8,91.8,91.5,91.64,75019.0,91.8,91.8,91.5,91.64,75019.0
2025-05-20 12:00:00,91.63,91.66,91.46,91.48,91861.0,91.63,91.66,91.46,91.48,91861.0
2025-05-20 12:30:00,91.5,91.61,91.47,91.6,55772.0,91.5,91.61,91.47,91.6,55772.0
2025-05-20 13:00:00,91.59,91.81,91.55,91.75,54622.0,91.59,91.81,91.55,91.75,54622.0
2025-05-20 13:30:00,91.76,91.8,91.68,91.73,70495.0,91.76,91.8,91.68,91.73,70495.0
2025-05-20 14:00:00,91.73,91.83,91.72,91.75,71785.0,91.73,91.83,91.72,91.75,71785.0
2025-05-20 14:30:00,91.75,91.84,91.68,91.8,108931.0,91.75,91.84,91.68,91.8,108931.0
2025-05-20 15:00:00,91.8,91.96,91.74,91.91,224435.0,91.8,91.96,91.74,91.91,224435.0
2025-05-20 15:30:00,91.9,92.05,91.77,92.01,431491.0,91.9,92.05,91.77,92.01,431491.0
2025-05-21 09:30:00,91.33,91.94,91.2,91.69,216263.0,91.33,91.94,91.2,91.69,216263.0
2025-05-21 10:00:00,91.69,91.83,91.47,91.53,159892.0,91.69,91.83,91.47,91.53,159892.0
2025-05-21 10:30:00,91.55,91.81,91.55,91.62,143674.0,91.55,91.81,91.55,91.62,143674.0
2025-05-21 11:00:00,91.63,91.8,91.44,91.72,76636.0,91.63,91.8,91.44,91.72,76636.0
2025-05-21 11:30:00,91.72,91.85,91.64,91.76,119615.0,91.72,91.85,91.64,91.76,119615.0
2025-05-21 12:00:00,91.76,91.77,91.59,91.66,166945.0,91.76,91.77,91.59,91.66,166945.0
2025-05-21 12:30:00,91.66,91.73,91.58,91.73,59555.0,91.66,91.73,91.58,91.73,59555.0
2025-05-21 13:00:00,91.72,91.84,91.51,91.54,146287.0,91.72,91.84,91.51,91.54,146287.0
2025-05-21 13:30:00,91.54,91.71,91.46,91.47,149320.0,91.54,91.71,91.46,91.47,149320.0
2025-05-21 14:00:00,91.47,91.48,91.24,91.33,107507.0,91.47,91.48,91.24,91.33,107507.0
2025-05-21 14:30:00,91.32,91.34,91.03,91.17,94013.0,91.32,91.34,91.03,91.17,94013.0
2025-05-21 15:00:00,91.17,91.57,91.13,91.47,239499.0,91.17,91.57,91.13,91.47,239499.0
2025-05-21 15:30:00,91.47,91.73,91.42,91.7,950549.0,91.47,91.73,91.42,91.7,950549.0
2025-05-22 09:30:00,91.07,91.98,90.96,91.0,465744.0,91.07,91.98,90.96,91.0,465744.0
2025-05-22 10:00:00,91.05,91.18,90.61,90.74,212399.0,91.05,91.18,90.61,90.74,212399.0
2025-05-22 10:30:00,90.75,90.95,90.47,90.9,323594.0,90.75,90.95,90.47,90.9,323594.0
2025-05-22 11:00:00,90.93,90.93,90.69,90.8,151505.0,90.93,90.93,90.69,90.8,151505.0
2025-05-22 11:30:00,90.8,91.18,90.79,91.13,163054.0,90.8,91.18,90.79,91.13,163054.0
2025-05-22 12:00:00,91.15,91.36,91.02,91.04,104812.0,91.15,91.36,91.02,91.04,104812.0
2025-05-22 12:30:00,91.05,91.06,90.73,90.74,93778.0,91.05,91.06,90.73,90.74,93778.0
2025-05-22 13:00:00,90.74,90.88,90.56,90.88,79372.0,90.74,90.88,90.56,90.88,79372.0
2025-05-22 13:30:00,90.88,91.02,90.86,91.02,78924.0,90.88,91.02,90.86,91.02,78924.0
2025-05-22 14:00:00,91.02,91.26,91.01,91.2,96980.0,91.02,91.26,91.01,91.2,96980.0
2025-05-22 14:30:00,91.19,91.19,91.06,91.17,75098.0,91.19,91.19,91.06,91.17,75098.0
2025-05-22 15:00:00,91.16,91.38,91.16,91.38,117479.0,91.16,91.38,91.16,91.38,117479.0
2025-05-22 15:30:00,91.39,91.41,90.82,90.9,544710.0,91.39,91.41,90.82,90.9,544710.0
2025-05-23 09:30:00,91.93,92.74,90.74,90.79,749039.0,91.93,92.74,90.74,90.79,749039.0
2025-05-23 10:00:00,90.79,91.12,90.71,91.12,451331.0,90.79,91.12,90.71,91.12,451331.0
2025-05-23 10:30:00,91.12,91.42,91.09,91.34,284689.0,91.12,91.42,91.09,91.34,284689.0
2025-05-23 11:00:00,91.34,91.6,91.34,91.48,212159.0,91.34,91.6,91.34,91.48,212159.0
2025-05-23 11:30:00,91.49,91.77,91.45,91.76,208572.0,91.49,91.77,91.45,91.76,208572.0
2025-05-23 12:00:00,91.76,91.96,91.68,91.87,198233.0,91.76,91.96,91.68,91.87,198233.0
2025-05-23 12:30:00,91.87,92.17,91.81,92.14,263973.0,91.87,92.17,91.81,92.14,263973.0
2025-05-23 13:00:00,92.14,92.37,92.13,92.34,154918.0,92.14,92.37,92.13,92.34,154918.0
2025-05-23 13:30:00,92.34,92.44,92.2,92.22,225321.0,92.34,92.44,92.2,92.22,225321.0
2025-05-23 14:00:00,92.23,92.37,92.2,92.36,177652.0,92.23,92.37,92.2,92.36,177652.0
2025-05-23 14:30:00,92.37,92.49,92.3,92.48,167195.0,92.37,92.49,92.3,92.48,167195.0
2025-05-23 15:00:00,92.48,92.57,92.42,92.45,268330.0,92.48,92.57,92.42,92.45,268330.0
2025-05-23 15:30:00,92.45,92.71,92.35,92.61,918221.0,92.45,92.71,92.35,92.61,918221.0
2025-05-27 09:30:00,92.61,93.6,92.37,93.16,617244.0,92.61,93.6,92.37,93.16,617244.0
2025-05-27 10:00:00,93.16,93.23,92.38,92.43,418005.0,93.16,93.23,92.38,92.43,418005.0
2025-05-27 10:30:00,92.43,92.77,92.38,92.73,280470.0,92.43,92.77,92.38,92.73,280470.0
2025-05-27 11:00:00,92.75,92.83,92.48,92.62,418848.0,92.75,92.83,92.48,92.62,418848.0
2025-05-27 11:30:00,92.62,92.73,92.43,92.46,271366.0,92.62,92.73,92.43,92.46,271366.0
2025-05-27 12:00:00,92.45,92.65,92.22,92.38,118470.0,92.45,92.65,92.22,92.38,118470.0
2025-05-27 12:30:00,92.37,92.48,92.29,92.39,114781.0,92.37,92.48,92.29,92.39,114781.0
2025-05-27 13:00:00,92.39,92.45,92.06,92.1,134465.0,92.39,92.45,92.06,92.1,134465.0
2025-05-27 13:30:00,92.09,92.3,92.06,92.29,119009.0,92.09,92.3,92.06,92.29,119009.0
2025-05-27 14:00:00,92.29,92.42,92.21,92.36,81940.0,92.29,92.42,92.21,92.36,81940.0
2025-05-27 14:30:00,92.35,92.5,92.32,92.44,108175.0,92.35,92.5,92.32,92.44,108175.0
2025-05-27 15:00:00,92.44,92.49,92.33,92.43,190812.0,92.44,92.49,92.33,92.43,190812.0
2025-05-27 15:30:00,92.43,92.56,92.32,92.49,944048.0,92.43,92.56,92.32,92.49,944048.0
2025-05-28 09:30:00,92.15,93.42,92.13,93.39,381035.0,92.15,93.42,92.13,93.39,381035.0
2025-05-28 10:00:00,93.39,93.39,92.58,92.72,468187.0,93.39,93.39,92.58,92.72,468187.0
2025-05-28 10:30:00,92.72,92.81,92.2,92.28,191267.0,92.72,92.81,92.2,92.28,191267.0
2025-05-28 11:00:00,92.27,92.46,92.2,92.29,179811.0,92.27,92.46,92.2,92.29,179811.0
2025-05-28 11:30:00,92.29,92.29,91.97,92.15,128594.0,92.29,92.29,91.97,92.15,128594.0
2025-05-28 12:00:00,92.15,92.17,92.02,92.09,76066.0,92.15,92.17,92.02,92.09,76066.0
2025-05-28 12:30:00,92.1,92.24,92.02,92.21,50402.0,92.1,92.24,92.02,92.21,50402.0
2025-05-28 13:00:00,92.23,92.23,92.12,92.13,49936.0,92.23,92.23,92.12,92.13,49936.0
2025-05-28 13:30:00,92.13,92.15,91.87,91.88,132273.0,92.13,92.15,91.87,91.88,132273.0
2025-05-28 14:00:00,91.88,92.06,91.87,92.06,116482.0,91.88,92.06,91.87,92.06,116482.0
2025-05-28 14:30:00,92.08,92.12,91.82,92.06,117755.0,92.08,92.12,91.82,92.06,117755.0
2025-05-28 15:00:00,92.04,92.16,91.95,91.97,131332.0,92.04,92.16,91.95,91.97,131332.0
2025-05-28 15:30:00,91.96,91.99,91.65,91.75,595744.0,91.96,91.99,91.65,91.75,595744.0
2025-05-29 09:30:00,91.33,91.7,91.06,91.62,273394.0,91.33,91.7,91.06,91.62,273394.0
2025-05-29 10:00:00,91.62,91.79,91.47,91.53,184474.0,91.62,91.79,91.47,91.53,184474.0
2025-05-29 10:30:00,91.53,91.57,91.08,91.44,310017.0,91.53,91.57,91.08,91.44,310017.0
2025-05-29 11:00:00,91.45,91.6,91.32,91.54,242332.0,91.45,91.6,91.32,91.54,242332.0
2025-05-29 11:30:00,91.55,91.59,91.4,91.52,141001.0,91.55,91.59,91.4,91.52,141001.0
2025-05-29 12:00:00,91.52,91.69,91.44,91.64,74504.0,91.52,91.69,91.44,91.64,74504.0
2025-05-29 12:30:00,91.65,91.85,91.62,91.83,98217.0,91.65,91.85,91.62,91.83,98217.0
2025-05-29 13:00:00,91.83,91.97,91.66,91.95,103267.0,91.83,91.97,91.66,91.95,103267.0
2025-05-29 13:30:00,91.94,92.13,91.85,92.09,172289.0,91.94,92.13,91.85,92.09,172289.0
2025-05-29 14:00:00,92.09,92.17,92.0,92.1,182814.0,92.09,92.17,92.0,92.1,182814.0
2025-05-29 14:30:00,92.11,92.2,92.06,92.16,85029.0,92.11,92.2,92.06,92.16,85029.0
2025-05-29 15:00:00,92.16,92.22,92.06,92.1,124393.0,92.16,92.22,92.06,92.1,124393.0
2025-05-29 15:30:00,92.1,92.32,91.99,92.3,629241.0,92.1,92.32,91.99,92.3,629241.0
2025-05-30 09:30:00,92.75,93.12,92.27,92.92,182855.0,92.75,93.12,92.27,92.92,182855.0
2025-05-30 10:00:00,92.95,93.09,92.51,92.62,164892.0,92.95,93.09,92.51,92.62,164892.0
2025-05-30 10:30:00,92.61,92.7,92.42,92.69,92415.0,92.61,92.7,92.42,92.69,92415.0
2025-05-30 11:00:00,92.68,92.89,92.67,92.76,98557.0,92.68,92.89,92.67,92.76,98557.0
2025-05-30 11:30:00,92.73,92.81,92.66,92.75,76653.0,92.73,92.81,92.66,92.75,76653.0
2025-05-30 12:00:00,92.74,92.93,92.66,92.7,60804.0,92.74,92.93,92.66,92.7,60804.0
2025-05-30 12:30:00,92.69,93.0,92.69,92.93,62501.0,92.69,93.0,92.69,92.93,62501.0
2025-05-30 13:00:00,92.93,93.05,92.86,92.94,52994.0,92.93,93.05,92.86,92.94,52994.0
2025-05-30 13:30:00,92.99,93.05,92.88,93.02,86086.0,92.99,93.05,92.88,93.02,86086.0
2025-05-30 14:00:00,93.03,93.36,93.02,93.29,104995.0,93.03,93.36,93.02,93.29,104995.0
2025-05-30 14:30:00,93.29,93.36,93.21,93.32,92454.0,93.29,93.36,93.21,93.32,92454.0
2025-05-30 15:00:00,93.33,93.44,93.26,93.37,188442.0,93.33,93.44,93.26,93.37,188442.0
2025-05-30 15:30:00,93.37,93.48,92.93,92.95,762938.0,93.37,93.48,92.93,92.95,762938.0
2025-06-02 09:30:00,92.22,92.69,91.49,91.5,223126.0,92.22,92.69,91.49,91.5,223126.0
2025-06-02 10:00:00,91.47,91.84,91.41,91.66,124536.0,91.47,91.84,91.41,91.66,124536.0
2025-06-02 10:30:00,91.66,92.04,91.54,91.88,87627.0,91.66,92.04,91.54,91.88,87627.0
2025-06-02 11:00:00,91.87,92.01,91.81,91.82,117338.0,91.87,92.01,91.81,91.82,117338.0
2025-06-02 11:30:00,91.81,91.82,91.55,91.61,88773.0,91.81,91.82,91.55,91.61,88773.0
2025-06-02 12:00:00,91.61,91.64,91.23,91.26,69550.0,91.61,91.64,91.23,91.26,69550.0
2025-06-02 12:30:00,91.27,91.43,91.2,91.43,75697.0,91.27,91.43,91.2,91.43,75697.0
2025-06-02 13:00:00,91.43,91.52,91.32,91.36,64607.0,91.43,91.52,91.32,91.36,64607.0
2025-06-02 13:30:00,91.37,91.48,91.33,91.38,74212.0,91.37,91.48,91.33,91.38,74212.0
2025-06-02 14:00:00,91.38,91.72,91.35,91.7,76704.0,91.38,91.72,91.35,91.7,76704.0
2025-06-02 14:30:00,91.71,91.83,91.61,91.83,63684.0,91.71,91.83,91.61,91.83,63684.0
2025-06-02 15:00:00,91.83,91.98,91.8,91.95,136995.0,91.83,91.98,91.8,91.95,136995.0
2025-06-02 15:30:00,91.95,91.98,91.63,91.96,412385.0,91.95,91.98,91.63,91.96,412385.0
2025-06-03 09:30:00,91.71,91.72,90.64,90.8,377585.0,91.71,91.72,90.64,90.8,377585.0
2025-06-03 10:00:00,90.82,90.92,90.43,90.7,182254.0,90.82,90.92,90.43,90.7,182254.0
2025-06-03 10:30:00,90.68,91.02,90.51,90.87,116334.0,90.68,91.02,90.51,90.87,116334.0
2025-06-03 11:00:00,90.89,90.96,90.71,90.75,148127.0,90.89,90.96,90.71,90.75,148127.0
2025-06-03 11:30:00,90.77,91.05,90.7,90.94,128859.0,90.77,91.05,90.7,90.94,128859.0
2025-06-03 12:00:00,90.95,90.97,90.74,90.79,117847.0,90.95,90.97,90.74,90.79,117847.0
2025-06-03 12:30:00,90.8,90.9,90.69,90.81,90209.0,90.8,90.9,90.69,90.81,90209.0
2025-06-03 13:00:00,90.8,90.93,90.71,90.91,50590.0,90.8,90.93,90.71,90.91,50590.0
2025-06-03 13:30:00,90.91,90.95,90.75,90.82,59912.0,90.91,90.95,90.75,90.82,59912.0
2025-06-03 14:00:00,90.83,91.0,90.8,90.95,88022.0,90.83,91.0,90.8,90.95,88022.0
2025-06-03 14:30:00,90.96,90.98,90.82,90.84,130844.0,90.96,90.98,90.82,90.84,130844.0
2025-06-03 15:00:00,90.86,90.86,90.6,90.66,122704.0,90.86,90.86,90.6,90.66,122704.0
2025-06-03 15:30:00,90.68,90.85,90.59,90.61,618244.0,90.68,90.85,90.59,90.61,618244.0
2025-06-04 09:30:00,90.7,90.93,89.96,90.41,149091.0,90.7,90.93,89.96,90.41,149091.0
2025-06-04 10:00:00,90.37,90.78,90.27,90.7,98397.0,90.37,90.78,90.27,90.7,98397.0
2025-06-04 10:30:00,90.72,91.06,90.7,90.87,105440.0,90.72,91.06,90.7,90.87,105440.0
2025-06-04 11:00:00,90.88,91.11,90.85,91.02,60660.0,90.88,91.11,90.85,91.02,60660.0
2025-06-04 11:30:00,91.0,91.09,90.79,90.94,73048.0,91.0,91.09,90.79,90.94,73048.0
2025-06-04 12:00:00,90.93,91.03,90.88,90.99,121034.0,90.93,91.03,90.88,90.99,121034.0
2025-06-04 12:30:00,91.01,91.17,91.0,91.15,82604.0,91.01,91.17,91.0,91.15,82604.0
2025-06-04 13:00:00,91.15,91.26,91.13,91.24,95807.0,91.15,91.26,91.13,91.24,95807.0
2025-06-04 13:30:00,91.25,91.29,91.16,91.21,105951.0,91.25,91.29,91.16,91.21,105951.0
2025-06-04 14:00:00,91.21,91.27,91.1,91.18,103461.0,91.21,91.27,91.1,91.18,103461.0
2025-06-04 14:30:00,91.16,91.19,90.93,90.97,84834.0,91.16,91.19,90.93,90.97,84834.0
2025-06-04 15:00:00,90.99,90.99,90.75,90.85,111359.0,90.99,90.99,90.75,90.85,111359.0
2025-06-04 15:30:00,90.85,90.87,90.18,90.19,835960.0,90.85,90.87,90.18,90.19,835960.0
2025-06-05 09:30:00,90.23,90.33,89.56,89.62,398231.0,90.23,90.33,89.56,89.62,398231.0
2025-06-05 10:00:00,89.59,90.06,89.43,90.03,195010.0,89.59,90.06,89.43,90.03,195010.0
2025-06-05 10:30:00,90.05,90.2,89.74,90.05,115835.0,90.05,90.2,89.74,90.05,115835.0
2025-06-05 11:00:00,90.04,90.18,89.82,89.84,199565.0,90.04,90.18,89.82,89.84,199565.0
2025-06-05 11:30:00,89.84,89.98,89.76,89.92,95149.0,89.84,89.98,89.76,89.92,95149.0
2025-06-05 12:00:00,89.92,90.12,89.86,89.88,250772.0,89.92,90.12,89.86,89.88,250772.0
2025-06-05 12:30:00,89.86,90.32,89.85,90.29,360414.0,89.86,90.32,89.85,90.29,360414.0
2025-06-05 13:00:00,90.31,90.36,89.95,90.09,122368.0,90.31,90.36,89.95,90.09,122368.0
2025-06-05 13:30:00,90.1,90.2,89.95,89.97,140676.0,90.1,90.2,89.95,89.97,140676.0
2025-06-05 14:00:00,89.96,89.96,89.65,89.94,116418.0,89.96,89.96,89.65,89.94,116418.0
2025-06-05 14:30:00,89.93,90.2,89.9,90.16,108748.0,89.93,90.2,89.9,90.16,108748.0
2025-06-05 15:00:00,90.16,90.18,89.93,89.99,123985.0,90.16,90.18,89.93,89.99,123985.0
2025-06-05 15:30:00,90.0,90.17,89.86,90.15,700461.0,90.0,90.17,89.86,90.15,700461.0
2025-06-06 09:30:00,90.28,90.71,90.0,90.58,260676.0,90.28,90.71,90.0,90.58,260676.0
2025-06-06 10:00:00,90.58,90.7,90.25,90.46,158923.0,90.58,90.7,90.25,90.46,158923.0
2025-06-06 10:30:00,90.45,90.52,90.25,90.34,131650.0,90.45,90.52,90.25,90.34,131650.0
2025-06-06 11:00:00,90.33,90.62,90.21,90.36,145072.0,90.33,90.62,90.21,90.36,145072.0
2025-06-06 11:30:00,90.38,90.43,90.12,90.43,138099.0,90.38,90.43,90.12,90.43,138099.0
2025-06-06 12:00:00,90.42,90.65,90.41,90.49,111104.0,90.42,90.65,90.41,90.49,111104.0
2025-06-06 12:30:00,90.49,90.51,90.21,90.29,114561.0,90.49,90.51,90.21,90.29,114561.0
2025-06-06 13:00:00,90.3,90.43,90.25,90.4,133973.0,90.3,90.43,90.25,90.4,133973.0
2025-06-06 13:30:00,90.4,90.45,90.34,90.42,80751.0,90.4,90.45,90.34,90.42,80751.0
2025-06-06 14:00:00,90.41,90.61,90.41,90.54,110752.0,90.41,90.61,90.41,90.54,110752.0
2025-06-06 14:30:00,90.55,90.69,90.45,90.49,122897.0,90.55,90.69,90.45,90.49,122897.0
2025-06-06 15:00:00,90.47,90.49,90.32,90.35,244141.0,90.47,90.49,90.32,90.35,244141.0
2025-06-06 15:30:00,90.35,90.47,90.15,90.23,1064610.0,90.35,90.47,90.15,90.23,1064610.0
2025-06-09 09:30:00,89.76,90.4,89.71,90.02,742915.0,89.76,90.4,89.71,90.02,742915.0
2025-06-09 10:00:00,90.04,90.92,89.98,90.7,349528.0,90.04,90.92,89.98,90.7,349528.0
2025-06-09 10:30:00,90.71,90.85,90.56,90.79,235936.0,90.71,90.85,90.56,90.79,235936.0
2025-06-09 11:00:00,90.79,91.04,90.6,90.94,213033.0,90.79,91.04,90.6,90.94,213033.0
2025-06-09 11:30:00,90.92,91.3,90.88,91.18,135638.0,90.92,91.3,90.88,91.18,135638.0
2025-06-09 12:00:00,91.18,91.37,91.05,91.29,111062.0,91.18,91.37,91.05,91.29,111062.0
2025-06-09 12:30:00,91.28,91.29,91.12,91.15,108321.0,91.28,91.29,91.12,91.15,108321.0
2025-06-09 13:00:00,91.15,91.15,90.96,91.0,160424.0,91.15,91.15,90.96,91.0,160424.0
2025-06-09 13:30:00,91.01,91.15,90.87,91.07,152347.0,91.01,91.15,90.87,91.07,152347.0
2025-06-09 14:00:00,91.08,91.26,91.06,91.23,156493.0,91.08,91.26,91.06,91.23,156493.0
2025-06-09 14:30:00,91.24,91.25,91.06,91.12,106117.0,91.24,91.25,91.06,91.12,106117.0
2025-06-09 15:00:00,91.12,91.17,91.03,91.08,166894.0,91.12,91.17,91.03,91.08,166894.0
2025-06-09 15:30:00,91.07,91.17,90.86,90.88,804256.0,91.07,91.17,90.86,90.88,804256.0
2025-06-10 09:30:00,91.18,91.4,90.86,91.04,171219.0,91.18,91.4,90.86,91.04,171219.0
2025-06-10 10:00:00,91.07,91.42,90.93,91.41,152764.0,91.07,91.42,90.93,91.41,152764.0
2025-06-10 10:30:00,91.42,91.9,91.41,91.77,130812.0,91.42,91.9,91.41,91.77,130812.0
2025-06-10 11:00:00,91.8,91.99,91.64,91.9,91922.0,91.8,91.99,91.64,91.9,91922.0
2025-06-10 11:30:00,91.9,92.1,91.74,91.84,110812.0,91.9,92.1,91.74,91.84,110812.0
2025-06-10 12:00:00,91.83,92.02,91.78,91.9,91087.0,91.83,92.02,91.78,91.9,91087.0
2025-06-10 12:30:00,91.89,92.1,91.74,92.06,232277.0,91.89,92.1,91.74,92.06,232277.0
2025-06-10 13:00:00,92.06,92.24,91.93,92.23,131558.0,92.06,92.24,91.93,92.23,131558.0
2025-06-10 13:30:00,92.22,92.22,92.01,92.05,88552.0,92.22,92.22,92.01,92.05,88552.0
2025-06-10 14:00:00,92.06,92.06,91.91,91.97,142974.0,92.06,92.06,91.91,91.97,142974.0
2025-06-10 14:30:00,91.97,92.1,91.92,91.97,155017.0,91.97,92.1,91.92,91.97,155017.0
2025-06-10 15:00:00,91.97,92.09,91.9,91.91,210513.0,91.97,92.09,91.9,91.91,210513.0
2025-06-10 15:30:00,91.9,92.01,91.74,91.98,768068.0,91.9,92.01,91.74,91.98,768068.0
2025-06-11 09:30:00,91.86,92.13,91.51,91.88,261667.0,91.86,92.13,91.51,91.88,261667.0
2025-06-11 10:00:00,91.87,92.5,91.84,92.42,342423.0,91.87,92.5,91.84,92.42,342423.0
2025-06-11 10:30:00,92.42,92.46,92.11,92.17,246693.0,92.42,92.46,92.11,92.17,246693.0
2025-06-11 11:00:00,92.2,92.34,92.08,92.21,128610.0,92.2,92.34,92.08,92.21,128610.0
2025-06-11 11:30:00,92.2,92.47,92.14,92.33,136717.0,92.2,92.47,92.14,92.33,136717.0
2025-06-11 12:00:00,92.34,92.62,92.32,92.53,87938.0,92.34,92.62,92.32,92.53,87938.0
2025-06-11 12:30:00,92.54,92.63,92.39,92.45,164580.0,92.54,92.63,92.39,92.45,164580.0
2025-06-11 13:00:00,92.45,92.45,92.23,92.29,75566.0,92.45,92.45,92.23,92.29,75566.0
2025-06-11 13:30:00,92.28,92.29,92.07,92.29,118946.0,92.28,92.29,92.07,92.29,118946.0
2025-06-11 14:00:00,92.27,92.36,92.0,92.12,221729.0,92.27,92.36,92.0,92.12,221729.0
2025-06-11 14:30:00,92.13,92.2,91.94,91.97,160193.0,92.13,92.2,91.94,91.97,160193.0
2025-06-11 15:00:00,91.95,92.02,91.76,91.78,153674.0,91.95,92.02,91.76,91.78,153674.0
2025-06-11 15:30:00,91.79,92.11,91.68,92.11,671694.0,91.79,92.11,91.68,92.11,671694.0
2025-06-12 09:30:00,92.18,93.0,91.95,92.9,404197.0,92.18,93.0,91.95,92.9,404197.0
2025-06-12 10:00:00,92.9,92.9,92.31,92.68,355703.0,92.9,92.9,92.31,92.68,355703.0
2025-06-12 10:30:00,92.69,92.7,92.36,92.57,179797.0,92.69,92.7,92.36,92.57,179797.0
2025-06-12 11:00:00,92.58,92.76,92.49,92.55,178611.0,92.58,92.76,92.49,92.55,178611.0
2025-06-12 11:30:00,92.56,92.61,92.37,92.52,83514.0,92.56,92.61,92.37,92.52,83514.0
2025-06-12 12:00:00,92.51,92.51,92.2,92.28,77408.0,92.51,92.51,92.2,92.28,77408.0
2025-06-12 12:30:00,92.28,92.34,92.17,92.27,109513.0,92.28,92.34,92.17,92.27,109513.0
2025-06-12 13:00:00,92.27,92.36,92.14,92.32,112793.0,92.27,92.36,92.14,92.32,112793.0
2025-06-12 13:30:00,92.32,92.49,92.32,92.48,76023.0,92.32,92.49,92.32,92.48,76023.0
2025-06-12 14:00:00,92.47,92.72,92.46,92.72,175277.0,92.47,92.72,92.46,92.72,175277.0
2025-06-12 14:30:00,92.73,92.84,92.63,92.81,100519.0,92.73,92.84,92.63,92.81,100519.0
2025-06-12 15:00:00,92.81,92.95,92.75,92.94,213750.0,92.81,92.95,92.75,92.94,213750.0
2025-06-12 15:30:00,92.93,93.17,92.85,93.16,600295.0,92.93,93.17,92.85,93.16,600295.0
2025-06-13 09:30:00,92.87,93.05,92.03,92.16,250374.0,92.87,93.05,92.03,92.16,250374.0
2025-06-13 10:00:00,92.17,92.39,91.97,92.2,290771.0,92.17,92.39,91.97,92.2,290771.0
2025-06-13 10:30:00,92.19,92.3,91.73,91.94,140319.0,92.19,92.3,91.73,91.94,140319.0
2025-06-13 11:00:00,91.94,91.94,91.62,91.8,143306.0,91.94,91.94,91.62,91.8,143306.0
2025-06-13 11:30:00,91.8,91.94,91.71,91.83,78593.0,91.8,91.94,91.71,91.83,78593.0
2025-06-13 12:00:00,91.83,91.87,91.44,91.48,128327.0,91.83,91.87,91.44,91.48,128327.0
2025-06-13 12:30:00,91.48,91.5,91.07,91.23,159335.0,91.48,91.5,91.07,91.23,159335.0
2025-06-13 13:00:00,91.22,91.27,90.96,91.01,87731.0,91.22,91.27,90.96,91.01,87731.0
2025-06-13 13:30:00,91.0,91.12,90.9,90.99,100314.0,91.0,91.12,90.9,90.99,100314.0
2025-06-13 14:00:00,90.99,91.09,90.83,90.86,108795.0,90.99,91.09,90.83,90.86,108795.0
2025-06-13 14:30:00,90.85,90.88,90.68,90.73,109221.0,90.85,90.88,90.68,90.73,109221.0
2025-06-13 15:00:00,90.73,90.76,90.38,90.49,289721.0,90.73,90.76,90.38,90.49,289721.0
2025-06-13 15:30:00,90.5,90.54,90.09,90.26,712575.0,90.5,90.54,90.09,90.26,712575.0
2025-06-16 09:30:00,90.7,91.33,90.26,91.2,502310.0,90.7,91.33,90.26,91.2,502310.0
2025-06-16 10:00:00,91.19,91.42,91.06,91.3,308531.0,91.19,91.42,91.06,91.3,308531.0
2025-06-16 10:30:00,91.31,91.39,90.73,90.74,189224.0,91.31,91.39,90.73,90.74,189224.0
2025-06-16 11:00:00,90.74,90.78,90.44,90.57,138956.0,90.74,90.78,90.44,90.57,138956.0
2025-06-16 11:30:00,90.58,90.73,90.55,90.59,106666.0,90.58,90.73,90.55,90.59,106666.0
2025-06-16 12:00:00,90.6,90.77,90.5,90.68,93131.0,90.6,90.77,90.5,90.68,93131.0
2025-06-16 12:30:00,90.68,90.74,90.55,90.57,83696.0,90.68,90.74,90.55,90.57,83696.0
2025-06-16 13:00:00,90.56,90.61,90.43,90.61,114697.0,90.56,90.61,90.43,90.61,114697.0
2025-06-16 13:30:00,90.61,90.7,90.43,90.45,97731.0,90.61,90.7,90.43,90.45,97731.0
2025-06-16 14:00:00,90.44,90.55,90.38,90.5,93579.0,90.44,90.55,90.38,90.5,93579.0
2025-06-16 14:30:00,90.5,90.53,90.29,90.36,206754.0,90.5,90.53,90.29,90.36,206754.0
2025-06-16 15:00:00,90.36,90.39,90.03,90.06,269807.0,90.36,90.39,90.03,90.06,269807.0
2025-06-16 15:30:00,90.06,90.23,90.02,90.12,943507.0,90.06,90.23,90.02,90.12,943507.0
2025-06-17 09:30:00,90.28,90.28,88.53,88.99,526172.0,90.28,90.28,88.53,88.99,526172.0
2025-06-17 10:00:00,88.98,89.53,88.82,89.53,190772.0,88.98,89.53,88.82,89.53,190772.0
2025-06-17 10:30:00,89.53,89.62,89.26,89.36,142227.0,89.53,89.62,89.26,89.36,142227.0
2025-06-17 11:00:00,89.34,89.56,89.29,89.33,104194.0,89.34,89.56,89.29,89.33,104194.0
2025-06-17 11:30:00,89.33,89.42,89.23,89.28,99532.0,89.33,89.42,89.23,89.28,99532.0
2025-06-17 12:00:00,89.28,89.34,89.11,89.31,363169.0,89.28,89.34,89.11,89.31,363169.0
2025-06-17 12:30:00,89.29,89.34,89.14,89.22,140024.0,89.29,89.34,89.14,89.22,140024.0
2025-06-17 13:00:00,89.21,89.4,89.08,89.11,140105.0,89.21,89.4,89.08,89.11,140105.0
2025-06-17 13:30:00,89.11,89.28,89.07,89.2,99430.0,89.11,89.28,89.07,89.2,99430.0
2025-06-17 14:00:00,89.19,89.19,88.9,88.99,136083.0,89.19,89.19,88.9,88.99,136083.0
2025-06-17 14:30:00,88.98,89.03,88.82,88.97,140081.0,88.98,89.03,88.82,88.97,140081.0
2025-06-17 15:00:00,88.97,89.04,88.82,88.94,145073.0,88.97,89.04,88.82,88.94,145073.0
2025-06-17 15:30:00,88.94,88.97,88.6,88.63,687221.0,88.94,88.97,88.6,88.63,687221.0
2025-06-18 09:30:00,88.75,88.93,87.64,87.83,300471.0,88.75,88.93,87.64,87.83,300471.0
2025-06-18 10:00:00,87.83,88.32,87.76,88.21,273092.0,87.83,88.32,87.76,88.21,273092.0
2025-06-18 10:30:00,88.2,88.47,88.09,88.46,208403.0,88.2,88.47,88.09,88.46,208403.0
2025-06-18 11:00:00,88.47,88.49,88.29,88.33,115034.0,88.47,88.49,88.29,88.33,115034.0
2025-06-18 11:30:00,88.32,88.42,87.97,87.98,88765.0,88.32,88.42,87.97,87.98,88765.0
2025-06-18 12:00:00,87.97,88.09,87.91,87.98,78923.0,87.97,88.09,87.91,87.98,78923.0
2025-06-18 12:30:00,87.98,88.01,87.88,87.93,61930.0,87.98,88.01,87.88,87.93,61930.0
2025-06-18 13:00:00,87.93,88.09,87.9,88.04,59365.0,87.93,88.09,87.9,88.04,59365.0
2025-06-18 13:30:00,88.04,88.27,87.97,88.18,78975.0,88.04,88.27,87.97,88.18,78975.0
2025-06-18 14:00:00,88.19,88.29,87.91,88.0,85188.0,88.19,88.29,87.91,88.0,85188.0
2025-06-18 14:30:00,88.01,88.18,87.94,88.05,117896.0,88.01,88.18,87.94,88.05,117896.0
2025-06-18 15:00:00,88.04,88.46,87.85,88.26,232491.0,88.04,88.46,87.85,88.26,232491.0
2025-06-18 15:30:00,88.25,88.34,88.01,88.18,891559.0,88.25,88.34,88.01,88.18,891559.0
2025-06-20 09:30:00,88.03,88.68,87.96,88.52,1040283.0,88.03,88.68,87.96,88.52,1040283.0
2025-06-20 10:00:00,88.49,88.59,88.3,88.33,125091.0,88.49,88.59,88.3,88.33,125091.0
2025-06-20 10:30:00,88.33,88.41,88.15,88.32,121405.0,88.33,88.41,88.15,88.32,121405.0
2025-06-20 11:00:00,88.32,88.52,88.31,88.33,102621.0,88.32,88.52,88.31,88.33,102621.0
2025-06-20 11:30:00,88.33,88.4,88.01,88.06,98557.0,88.33,88.4,88.01,88.06,98557.0
2025-06-20 12:00:00,88.05,88.2,87.99,88.2,97664.0,88.05,88.2,87.99,88.2,97664.0
2025-06-20 12:30:00,88.22,88.35,88.18,88.34,55521.0,88.22,88.35,88.18,88.34,55521.0
2025-06-20 13:00:00,88.35,88.57,88.32,88.53,105481.0,88.35,88.57,88.32,88.53,105481.0
2025-06-20 13:30:00,88.52,88.56,88.2,88.22,80361.0,88.52,88.56,88.2,88.22,80361.0
2025-06-20 14:00:00,88.22,88.42,88.18,88.36,71909.0,88.22,88.42,88.18,88.36,71909.0
2025-06-20 14:30:00,88.35,88.35,88.17,88.24,84691.0,88.35,88.35,88.17,88.24,84691.0
2025-06-20 15:00:00,88.23,88.27,87.96,87.98,153624.0,88.23,88.27,87.96,87.98,153624.0
2025-06-20 15:30:00,87.98,88.12,87.76,87.8,991563.0,87.98,88.12,87.76,87.8,991563.0